日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三井Ｅ＆Ｓ(7003)の株価時系列情報

三井Ｅ＆Ｓ(7003)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 71 73 70 70 556,000
1999/12/29 70 72 70 70 599,000
1999/12/28 73 74 71 71 559,000
1999/12/27 71 74 70 74 544,000
1999/12/24 71 73 70 71 1,315,000
1999/12/22 75 75 72 72 1,275,000
1999/12/21 75 76 74 74 845,000
1999/12/20 74 75 73 75 822,000
1999/12/17 75 76 73 74 838,000
1999/12/16 78 78 75 77 981,000
1999/12/15 76 80 75 80 2,009,000
1999/12/14 76 78 75 76 503,000
1999/12/13 80 80 75 76 869,000
1999/12/10 77 79 76 78 2,779,000
1999/12/09 78 78 76 77 763,000
1999/12/08 80 85 78 78 1,963,000
1999/12/07 78 79 77 77 686,000
1999/12/06 80 81 78 78 574,000
1999/12/03 83 84 80 81 592,000
1999/12/02 82 85 82 83 1,203,000
1999/12/01 80 82 80 82 904,000
1999/11/30 80 81 77 80 810,000
1999/11/29 80 80 78 78 876,000
1999/11/26 77 78 75 75 4,382,000
1999/11/25 80 81 77 78 1,285,000
1999/11/24 83 84 80 83 649,000
1999/11/22 83 84 80 83 994,000
1999/11/19 83 85 80 80 1,163,000
1999/11/18 86 86 83 83 1,905,000
1999/11/17 77 85 76 83 3,553,000
1999/11/16 74 75 72 75 3,417,000
1999/11/15 74 75 73 74 1,680,000
1999/11/12 76 78 73 73 4,408,000
1999/11/11 75 80 75 80 3,389,000
1999/11/10 86 88 84 86 1,573,000
1999/11/09 89 90 85 86 1,990,000
1999/11/08 91 92 89 90 1,290,000
1999/11/05 92 93 91 91 768,000
1999/11/04 93 94 90 92 830,000
1999/11/02 90 94 90 91 809,000
1999/11/01 95 95 90 91 1,166,000
1999/10/29 93 95 91 93 1,285,000
1999/10/28 95 95 93 93 519,000
1999/10/27 95 97 93 94 1,790,000
1999/10/26 97 97 96 96 1,018,000
1999/10/25 97 99 96 97 1,046,000
1999/10/22 100 100 95 96 1,688,000
1999/10/21 102 102 100 101 917,000
1999/10/20 102 105 100 105 956,000
1999/10/19 103 104 102 104 1,037,000
1999/10/18 104 106 103 103 582,000
1999/10/15 107 107 104 106 748,000
1999/10/14 107 107 104 104 1,159,000
1999/10/13 105 107 104 104 720,000
1999/10/12 104 108 104 108 737,000
1999/10/08 110 110 103 104 1,083,000
1999/10/07 110 110 103 105 1,515,000
1999/10/06 114 114 106 111 587,000
1999/10/05 113 115 110 114 2,236,000
1999/10/04 104 109 103 108 955,000
1999/10/01 105 106 103 106 397,000
1999/09/30 104 107 103 107 633,000
1999/09/29 103 104 102 104 462,000
1999/09/28 104 105 103 105 662,000
1999/09/27 102 104 102 102 592,000
1999/09/24 108 109 102 105 1,197,000
1999/09/22 102 103 102 103 518,000
1999/09/21 102 105 102 105 667,000
1999/09/20 103 104 102 103 1,112,000
1999/09/17 103 106 102 104 1,092,000
1999/09/16 103 103 102 103 2,915,000
1999/09/14 103 104 102 104 1,352,000
1999/09/13 103 106 103 106 812,000
1999/09/10 100 106 100 106 3,119,000
1999/09/09 104 106 99 100 5,657,000
1999/09/08 107 107 102 102 2,390,000
1999/09/07 109 112 108 108 1,347,000
1999/09/06 108 113 108 109 1,011,000
1999/09/03 116 117 105 113 1,754,000
1999/09/02 120 121 115 115 1,847,000
1999/09/01 118 122 118 122 1,794,000
1999/08/31 119 121 118 118 1,266,000
1999/08/30 118 120 117 119 747,000
1999/08/27 122 122 117 117 1,171,000
1999/08/26 121 122 116 117 2,579,000
1999/08/25 126 126 123 123 476,000
1999/08/24 129 130 124 126 932,000
1999/08/23 130 131 128 129 708,000
1999/08/20 125 130 125 128 432,000
1999/08/19 125 127 124 125 288,000
1999/08/18 127 130 125 125 800,000
1999/08/17 129 130 128 129 437,000
1999/08/16 124 132 124 128 1,886,000
1999/08/13 122 123 121 122 1,018,000
1999/08/12 129 129 121 125 1,202,000
1999/08/11 122 130 122 126 453,000
1999/08/10 121 124 121 124 982,000
1999/08/09 122 124 122 122 991,000
1999/08/06 125 127 121 122 1,616,000
1999/08/05 129 131 123 125 888,000
1999/08/04 132 134 129 131 874,000
1999/08/03 131 132 130 131 684,000
1999/08/02 131 134 131 131 735,000
1999/07/30 132 134 131 131 932,000
1999/07/29 134 135 132 133 587,000
1999/07/28 136 137 133 134 567,000
1999/07/27 133 138 133 138 691,000
1999/07/26 132 139 132 139 698,000
1999/07/23 133 134 131 134 1,314,000
1999/07/22 137 139 133 135 1,158,000
1999/07/21 136 139 136 139 1,108,000
1999/07/19 136 139 136 139 955,000
1999/07/16 138 138 133 134 3,124,000
1999/07/15 139 139 136 138 1,410,000
1999/07/14 141 142 139 139 1,101,000
1999/07/13 144 145 140 140 1,643,000
1999/07/12 147 147 143 146 1,186,000
1999/07/09 147 147 143 146 1,674,000
1999/07/08 146 148 143 147 2,262,000
1999/07/07 147 149 143 145 2,517,000
1999/07/06 144 144 141 141 1,768,000
1999/07/05 144 147 141 142 2,090,000
1999/07/02 137 144 137 142 1,333,000
1999/07/01 142 144 135 137 2,643,000
1999/06/30 142 143 137 137 1,701,000
1999/06/29 145 146 141 142 710,000
1999/06/28 147 148 145 145 762,000
1999/06/25 145 149 144 144 1,881,000
1999/06/24 154 160 144 145 19,994,000
1999/06/23 140 155 138 151 15,526,000
1999/06/22 132 133 128 130 1,775,000
1999/06/21 137 137 129 133 1,925,000
1999/06/18 137 140 133 134 1,544,000
1999/06/17 138 139 135 137 817,000
1999/06/16 137 140 137 137 481,000
1999/06/15 139 140 137 140 517,000
1999/06/14 139 142 139 139 801,000
1999/06/11 139 142 137 140 3,932,000
1999/06/10 133 139 133 139 1,065,000
1999/06/09 132 135 132 133 1,033,000
1999/06/08 134 135 131 134 1,274,000
1999/06/07 133 136 133 134 323,000
1999/06/04 135 135 133 134 690,000
1999/06/03 138 138 135 135 650,000
1999/06/02 135 139 134 139 633,000
1999/06/01 135 135 133 135 1,632,000
1999/05/31 137 138 134 134 934,000
1999/05/28 137 138 136 137 1,257,000
1999/05/27 138 141 137 137 1,311,000
1999/05/26 137 140 136 138 1,045,000
1999/05/25 136 140 136 137 571,000
1999/05/24 136 138 136 137 807,000
1999/05/21 137 139 135 137 1,658,000
1999/05/20 137 138 135 137 1,502,000
1999/05/19 134 137 134 135 1,522,000
1999/05/18 138 140 134 134 4,512,000
1999/05/17 149 149 143 144 1,475,000
1999/05/14 153 154 150 151 2,131,000
1999/05/13 150 152 148 150 2,688,000
1999/05/12 151 153 150 150 2,779,000
1999/05/11 153 155 150 152 3,105,000
1999/05/10 158 158 155 156 2,973,000
1999/05/07 154 158 153 158 8,387,000
1999/05/06 145 153 144 153 9,004,000
1999/04/30 145 145 142 145 3,245,000
1999/04/28 141 142 140 140 923,000
1999/04/27 139 142 138 138 2,194,000
1999/04/26 139 140 136 136 1,086,000
1999/04/23 136 138 132 138 1,653,000
1999/04/22 138 139 135 136 2,483,000
1999/04/21 143 144 137 140 3,436,000
1999/04/20 141 146 140 145 12,458,000
1999/04/19 140 145 138 141 16,246,000
1999/04/16 125 130 125 130 2,448,000
1999/04/15 124 124 120 120 1,080,000
1999/04/14 127 128 124 124 1,569,000
1999/04/13 127 128 125 126 2,170,000
1999/04/12 128 130 127 128 2,237,000
1999/04/09 130 130 124 130 6,387,000
1999/04/08 120 123 117 122 3,702,000
1999/04/07 113 116 112 116 1,559,000
1999/04/06 112 114 110 114 1,760,000
1999/04/05 113 114 111 112 532,000
1999/04/02 113 114 111 111 1,106,000
1999/04/01 114 115 112 113 1,075,000
1999/03/31 114 115 110 110 1,186,000
1999/03/30 115 115 113 115 964,000
1999/03/29 112 114 110 112 765,000
1999/03/26 115 116 111 113 1,080,000
1999/03/25 113 114 110 114 1,385,000
1999/03/24 114 115 111 113 1,307,000
1999/03/23 112 115 110 111 954,000
1999/03/19 112 116 112 116 1,893,000
1999/03/18 115 117 108 108 1,613,000
1999/03/17 114 120 112 119 4,998,000
1999/03/16 110 112 109 112 2,093,000
1999/03/15 106 110 105 110 1,629,000
1999/03/12 109 109 105 108 2,158,000
1999/03/11 107 109 104 107 5,310,000
1999/03/10 109 109 106 107 2,800,000
1999/03/09 106 106 104 106 1,749,000
1999/03/08 107 110 105 106 2,290,000
1999/03/05 102 106 101 105 3,503,000
1999/03/04 101 104 101 103 611,000
1999/03/03 100 101 99 101 1,001,000
1999/03/02 102 103 99 99 3,181,000
1999/03/01 106 107 102 102 2,878,000
1999/02/26 108 109 105 105 1,131,000
1999/02/25 111 112 109 112 546,000
1999/02/24 111 112 108 108 420,000
1999/02/23 109 112 107 112 703,000
1999/02/22 108 110 106 106 496,000
1999/02/19 108 110 107 110 645,000
1999/02/18 112 112 108 108 521,000
1999/02/17 115 116 108 108 820,000
1999/02/16 115 119 114 115 1,426,000
1999/02/15 109 114 108 114 1,420,000
1999/02/12 105 108 104 107 1,384,000
1999/02/10 103 105 102 104 912,000
1999/02/09 104 104 102 102 253,000
1999/02/08 105 105 102 104 307,000
1999/02/05 104 105 102 105 577,000
1999/02/04 104 105 103 105 424,000
1999/02/03 104 106 103 104 240,000
1999/02/02 104 107 104 104 427,000
1999/02/01 108 108 104 105 264,000
1999/01/29 104 109 104 108 551,000
1999/01/28 108 109 103 105 316,000
1999/01/27 107 109 106 108 642,000
1999/01/26 106 110 106 109 696,000
1999/01/25 105 106 103 103 326,000
1999/01/22 107 108 105 105 359,000
1999/01/21 103 108 101 108 465,000
1999/01/20 101 105 100 103 526,000
1999/01/19 102 102 100 100 570,000
1999/01/18 103 106 101 101 410,000
1999/01/14 103 107 101 104 534,000
1999/01/13 102 108 100 108 904,000
1999/01/12 102 103 100 102 1,080,000
1999/01/11 104 105 102 103 673,000
1999/01/08 104 105 103 104 843,000
1999/01/07 106 107 103 105 735,000
1999/01/06 109 109 104 104 520,000
1999/01/05 111 111 105 106 936,000
1999/01/04 110 113 110 111 272,000

このページの先頭へ