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
2000/12/29 104 105 103 105 387,000
2000/12/28 102 104 101 104 515,000
2000/12/27 102 103 100 100 482,000
2000/12/26 102 105 102 104 364,000
2000/12/25 104 105 100 103 579,000
2000/12/22 96 98 95 96 1,141,000
2000/12/21 102 102 95 95 1,736,000
2000/12/20 100 104 99 102 604,000
2000/12/19 106 109 102 102 902,000
2000/12/18 110 111 106 108 871,000
2000/12/15 112 114 111 111 536,000
2000/12/14 115 116 112 114 714,000
2000/12/13 118 119 116 116 1,164,000
2000/12/12 120 121 118 119 741,000
2000/12/11 122 122 119 119 589,000
2000/12/08 119 122 118 119 3,105,000
2000/12/07 118 120 116 119 1,043,000
2000/12/06 122 124 116 116 891,000
2000/12/05 125 125 119 119 1,204,000
2000/12/04 124 128 122 125 1,232,000
2000/12/01 122 128 121 127 3,007,000
2000/11/30 121 123 118 123 1,327,000
2000/11/29 123 123 119 120 1,070,000
2000/11/28 120 121 118 118 1,219,000
2000/11/27 128 128 119 120 2,405,000
2000/11/24 122 128 121 126 6,009,000
2000/11/22 115 122 114 122 2,565,000
2000/11/21 119 119 114 117 2,697,000
2000/11/20 115 124 113 120 6,853,000
2000/11/17 111 115 110 113 750,000
2000/11/16 110 112 109 109 744,000
2000/11/15 115 115 111 112 506,000
2000/11/14 114 114 110 113 337,000
2000/11/13 106 116 106 114 982,000
2000/11/10 115 117 114 116 1,156,000
2000/11/09 116 117 114 117 919,000
2000/11/08 114 118 114 117 1,094,000
2000/11/07 117 118 113 115 1,400,000
2000/11/06 112 117 111 117 2,912,000
2000/11/02 112 112 109 112 1,665,000
2000/11/01 111 112 109 111 1,773,000
2000/10/31 108 111 108 111 1,209,000
2000/10/30 107 110 106 109 883,000
2000/10/27 110 113 106 106 1,322,000
2000/10/26 104 110 103 109 1,451,000
2000/10/25 109 109 105 106 924,000
2000/10/24 109 109 107 109 696,000
2000/10/23 111 112 109 109 974,000
2000/10/20 107 111 107 111 811,000
2000/10/19 103 109 103 107 1,710,000
2000/10/18 112 112 107 108 1,452,000
2000/10/17 114 114 113 113 821,000
2000/10/16 115 116 113 114 1,629,000
2000/10/13 115 117 115 115 2,553,000
2000/10/12 111 119 110 118 6,828,000
2000/10/11 108 112 108 111 2,784,000
2000/10/10 110 110 108 108 857,000
2000/10/06 110 112 108 112 1,476,000
2000/10/05 111 112 110 112 1,609,000
2000/10/04 109 113 109 113 1,968,000
2000/10/03 107 113 106 113 3,192,000
2000/10/02 106 108 105 108 1,264,000
2000/09/29 107 109 105 107 1,999,000
2000/09/28 103 106 102 104 1,642,000
2000/09/27 101 105 100 104 2,247,000
2000/09/26 99 102 99 101 934,000
2000/09/25 99 101 98 99 1,214,000
2000/09/22 99 100 98 99 798,000
2000/09/21 100 102 98 101 1,238,000
2000/09/20 95 102 95 101 1,713,000
2000/09/19 91 94 91 94 883,000
2000/09/18 91 92 90 91 601,000
2000/09/14 93 94 91 91 984,000
2000/09/13 90 92 90 92 1,670,000
2000/09/12 93 93 90 91 749,000
2000/09/11 95 95 91 93 596,000
2000/09/08 93 96 91 94 2,553,000
2000/09/07 92 93 90 90 466,000
2000/09/06 92 92 91 91 474,000
2000/09/05 94 95 91 93 802,000
2000/09/04 97 98 95 95 511,000
2000/09/01 94 99 92 99 778,000
2000/08/31 97 98 91 91 1,158,000
2000/08/30 100 102 96 97 1,407,000
2000/08/29 97 105 96 100 1,578,000
2000/08/28 97 97 95 96 837,000
2000/08/25 95 96 95 96 534,000
2000/08/24 94 97 94 95 1,007,000
2000/08/23 96 96 94 95 669,000
2000/08/22 94 95 93 95 513,000
2000/08/21 94 95 92 93 570,000
2000/08/18 91 94 91 93 699,000
2000/08/17 93 93 90 91 814,000
2000/08/16 95 95 92 93 469,000
2000/08/15 94 94 92 93 349,000
2000/08/14 92 93 90 93 733,000
2000/08/11 90 94 90 93 1,489,000
2000/08/10 93 93 92 92 914,000
2000/08/09 95 96 92 93 826,000
2000/08/08 96 97 95 95 488,000
2000/08/07 94 97 94 97 398,000
2000/08/04 94 97 94 97 1,215,000
2000/08/03 96 96 94 95 697,000
2000/08/02 99 99 95 96 922,000
2000/08/01 99 99 95 96 1,249,000
2000/07/31 96 99 95 96 1,341,000
2000/07/28 102 103 101 103 913,000
2000/07/27 104 105 102 103 1,425,000
2000/07/26 103 106 102 105 964,000
2000/07/25 102 104 101 102 2,683,000
2000/07/24 105 109 102 106 3,043,000
2000/07/21 110 111 108 108 1,289,000
2000/07/19 107 110 106 110 1,341,000
2000/07/18 116 117 107 113 2,326,000
2000/07/17 118 118 113 113 1,288,000
2000/07/14 112 117 111 117 3,956,000
2000/07/13 112 114 112 112 1,693,000
2000/07/12 115 116 113 115 1,654,000
2000/07/11 115 118 114 116 3,103,000
2000/07/10 120 121 115 119 6,281,000
2000/07/07 108 110 107 107 737,000
2000/07/06 110 110 107 110 985,000
2000/07/05 111 112 106 111 3,299,000
2000/07/04 114 115 111 112 2,679,000
2000/07/03 105 117 105 117 7,665,000
2000/06/30 95 101 94 101 3,372,000
2000/06/29 96 96 94 96 1,058,000
2000/06/28 96 97 95 96 1,152,000
2000/06/27 93 96 93 96 893,000
2000/06/26 96 97 93 93 1,077,000
2000/06/23 95 95 94 95 937,000
2000/06/22 95 96 94 95 3,605,000
2000/06/21 93 95 91 93 3,990,000
2000/06/20 92 93 91 93 1,343,000
2000/06/19 91 93 91 92 1,825,000
2000/06/16 92 93 91 91 1,517,000
2000/06/15 96 97 92 94 4,562,000
2000/06/14 97 99 90 94 7,000,000
2000/06/13 88 96 88 92 9,570,000
2000/06/12 82 88 82 86 1,751,000
2000/06/09 82 84 82 83 1,980,000
2000/06/08 83 84 82 83 1,154,000
2000/06/07 83 84 82 84 1,392,000
2000/06/06 84 84 82 84 1,348,000
2000/06/05 82 84 81 81 1,635,000
2000/06/02 84 84 81 83 1,743,000
2000/06/01 80 84 78 84 2,271,000
2000/05/31 82 84 81 81 1,097,000
2000/05/30 83 84 81 81 1,849,000
2000/05/29 85 86 83 84 1,928,000
2000/05/26 89 91 85 86 7,219,000
2000/05/25 83 87 79 86 8,123,000
2000/05/24 76 83 75 78 9,623,000
2000/05/23 77 77 73 75 3,476,000
2000/05/22 72 80 72 77 5,063,000
2000/05/19 73 73 71 72 560,000
2000/05/18 71 74 70 74 1,630,000
2000/05/17 71 73 70 70 914,000
2000/05/16 73 73 71 72 821,000
2000/05/15 69 73 68 73 1,121,000
2000/05/12 71 72 67 69 1,632,000
2000/05/11 73 73 68 70 835,000
2000/05/10 67 75 67 73 1,388,000
2000/05/09 68 69 67 67 565,000
2000/05/08 67 69 67 68 446,000
2000/05/02 68 68 66 66 418,000
2000/05/01 67 68 65 66 974,000
2000/04/28 68 68 67 67 803,000
2000/04/27 66 68 66 67 573,000
2000/04/26 67 68 65 67 768,000
2000/04/25 68 70 67 67 1,014,000
2000/04/24 68 70 65 68 1,347,000
2000/04/21 69 70 59 59 2,958,000
2000/04/20 69 70 67 68 1,226,000
2000/04/19 70 72 68 71 805,000
2000/04/18 70 73 68 71 1,050,000
2000/04/17 69 74 68 70 1,345,000
2000/04/14 73 75 72 73 1,022,000
2000/04/13 74 75 73 73 1,284,000
2000/04/12 72 74 71 74 1,173,000
2000/04/11 74 75 73 73 634,000
2000/04/10 74 75 73 75 864,000
2000/04/07 74 76 74 74 1,248,000
2000/04/06 78 78 75 76 1,479,000
2000/04/05 77 78 76 77 1,549,000
2000/04/04 76 77 75 76 924,000
2000/04/03 75 76 74 76 837,000
2000/03/31 74 76 73 75 748,000
2000/03/30 76 77 74 76 1,519,000
2000/03/29 74 77 74 76 1,042,000
2000/03/28 73 75 73 74 646,000
2000/03/27 70 73 69 73 1,377,000
2000/03/24 69 71 68 71 897,000
2000/03/23 69 71 68 71 1,304,000
2000/03/22 74 74 69 70 1,420,000
2000/03/21 71 74 70 72 2,683,000
2000/03/17 68 70 65 70 1,350,000
2000/03/16 70 70 65 65 1,085,000
2000/03/15 69 71 66 70 960,000
2000/03/14 70 71 66 69 1,344,000
2000/03/13 72 73 68 72 1,883,000
2000/03/10 62 65 62 65 3,610,000
2000/03/09 61 62 60 62 1,795,000
2000/03/08 60 61 59 61 2,386,000
2000/03/07 60 62 59 60 3,071,000
2000/03/06 60 61 58 60 1,427,000
2000/03/03 57 59 57 58 1,388,000
2000/03/02 60 61 56 58 2,295,000
2000/03/01 60 61 60 61 1,258,000
2000/02/29 61 61 60 60 967,000
2000/02/28 60 62 60 60 875,000
2000/02/25 62 63 60 61 926,000
2000/02/24 63 65 60 60 1,000,000
2000/02/23 60 62 60 60 838,000
2000/02/22 62 62 58 58 1,347,000
2000/02/21 63 64 58 58 1,651,000
2000/02/18 66 66 63 63 995,000
2000/02/17 66 67 62 65 1,596,000
2000/02/16 67 67 65 67 1,210,000
2000/02/15 66 68 66 67 1,388,000
2000/02/14 67 68 66 66 1,727,000
2000/02/10 68 72 68 72 1,886,000
2000/02/09 72 73 70 70 964,000
2000/02/08 71 72 71 72 524,000
2000/02/07 70 72 70 72 1,110,000
2000/02/04 73 74 71 71 1,109,000
2000/02/03 73 74 73 73 525,000
2000/02/02 76 76 73 73 620,000
2000/02/01 76 77 73 75 635,000
2000/01/31 73 75 73 75 718,000
2000/01/28 75 76 74 75 847,000
2000/01/27 78 79 75 77 740,000
2000/01/26 79 79 77 79 526,000
2000/01/25 78 80 76 78 1,106,000
2000/01/24 75 78 74 77 1,689,000
2000/01/21 74 76 73 76 2,441,000
2000/01/20 77 77 74 77 2,295,000
2000/01/19 73 78 73 77 2,616,000
2000/01/18 78 78 73 73 1,879,000
2000/01/17 73 80 72 78 1,433,000
2000/01/14 72 74 70 72 2,032,000
2000/01/13 72 73 70 71 767,000
2000/01/12 71 72 70 70 614,000
2000/01/11 72 73 71 73 890,000
2000/01/07 70 72 70 71 525,000
2000/01/06 71 72 70 70 836,000
2000/01/05 70 73 70 70 802,000
2000/01/04 70 73 69 71 766,000

このページの先頭へ