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
2001/12/28 132 132 128 130 994,000
2001/12/27 124 131 122 130 1,451,000
2001/12/26 124 125 121 121 1,228,000
2001/12/25 124 127 121 126 2,419,000
2001/12/21 119 127 118 126 7,689,000
2001/12/20 105 112 99 111 7,320,000
2001/12/19 111 113 95 101 8,882,000
2001/12/18 115 115 112 113 1,663,000
2001/12/17 121 123 112 115 2,791,000
2001/12/14 109 119 107 119 10,990,000
2001/12/13 118 118 108 109 3,973,000
2001/12/12 113 119 112 119 2,714,000
2001/12/11 116 116 104 114 2,806,000
2001/12/10 125 127 115 116 2,276,000
2001/12/07 133 135 128 129 2,475,000
2001/12/06 124 133 124 131 3,831,000
2001/12/05 120 124 112 121 6,129,000
2001/12/04 132 135 115 124 5,796,000
2001/12/03 141 143 132 135 1,948,000
2001/11/30 144 145 143 143 1,225,000
2001/11/29 151 152 144 147 1,214,000
2001/11/28 152 153 149 150 1,344,000
2001/11/27 160 160 153 154 2,628,000
2001/11/26 154 158 153 156 1,667,000
2001/11/22 152 154 151 153 589,000
2001/11/21 150 154 150 154 1,656,000
2001/11/20 154 155 149 150 3,127,000
2001/11/19 155 156 152 154 3,117,000
2001/11/16 145 151 142 147 3,438,000
2001/11/15 140 142 137 142 959,000
2001/11/14 139 141 138 138 1,623,000
2001/11/13 140 140 134 138 1,874,000
2001/11/12 142 145 137 137 1,193,000
2001/11/09 150 151 145 147 1,253,000
2001/11/08 146 148 145 146 1,280,000
2001/11/07 148 149 145 148 2,229,000
2001/11/06 154 155 151 152 1,033,000
2001/11/05 155 157 155 156 1,226,000
2001/11/02 152 157 152 156 1,114,000
2001/11/01 154 156 150 151 1,839,000
2001/10/31 160 161 157 157 1,307,000
2001/10/30 155 163 154 162 2,014,000
2001/10/29 158 163 157 158 1,163,000
2001/10/26 160 161 156 158 1,197,000
2001/10/25 156 159 156 157 1,264,000
2001/10/24 159 160 156 157 1,287,000
2001/10/23 159 161 156 160 3,444,000
2001/10/22 149 155 145 153 1,893,000
2001/10/19 144 147 141 146 1,785,000
2001/10/18 151 152 145 145 1,908,000
2001/10/17 150 152 147 150 1,437,000
2001/10/16 150 153 149 152 1,040,000
2001/10/15 143 149 143 149 1,501,000
2001/10/12 160 161 149 153 2,772,000
2001/10/11 147 157 147 157 2,167,000
2001/10/10 153 153 138 141 3,144,000
2001/10/09 157 158 153 158 1,451,000
2001/10/05 157 164 152 161 1,898,000
2001/10/04 164 165 156 157 1,850,000
2001/10/03 167 169 155 157 2,326,000
2001/10/02 164 169 160 166 2,486,000
2001/10/01 154 165 151 164 3,086,000
2001/09/28 149 155 147 152 3,196,000
2001/09/27 140 147 140 147 1,612,000
2001/09/26 138 140 135 140 1,627,000
2001/09/25 145 146 133 135 2,992,000
2001/09/21 138 145 133 135 3,685,000
2001/09/20 151 156 138 138 6,901,000
2001/09/19 171 174 165 166 3,222,000
2001/09/18 169 184 167 175 3,701,000
2001/09/17 171 171 160 163 1,795,000
2001/09/14 173 178 166 174 3,995,000
2001/09/13 172 179 165 174 3,361,000
2001/09/12 153 170 152 157 3,974,000
2001/09/11 182 182 172 173 1,976,000
2001/09/10 175 181 173 177 2,779,000
2001/09/07 178 180 175 178 1,682,000
2001/09/06 180 187 177 181 2,580,000
2001/09/05 187 193 181 183 3,254,000
2001/09/04 195 196 188 195 3,680,000
2001/09/03 197 200 188 200 3,431,000
2001/08/31 184 195 182 193 5,171,000
2001/08/30 200 202 187 189 9,000,000
2001/08/29 217 217 210 210 5,145,000
2001/08/28 231 233 224 225 4,699,000
2001/08/27 230 237 227 236 8,282,000
2001/08/24 234 234 224 225 7,209,000
2001/08/23 227 235 223 228 25,915,000
2001/08/22 210 217 210 217 9,400,000
2001/08/21 207 210 206 208 2,115,000
2001/08/20 209 213 207 207 1,991,000
2001/08/17 206 215 202 213 11,742,000
2001/08/16 201 209 200 204 10,877,000
2001/08/15 201 209 199 203 6,802,000
2001/08/14 200 202 198 201 1,230,000
2001/08/13 194 199 194 198 1,157,000
2001/08/10 199 202 195 196 1,797,000
2001/08/09 203 207 198 199 6,366,000
2001/08/08 199 205 199 204 8,536,000
2001/08/07 190 200 190 199 3,775,000
2001/08/06 187 194 187 194 1,185,000
2001/08/03 193 195 189 189 1,309,000
2001/08/02 190 196 190 195 2,638,000
2001/08/01 188 190 187 190 1,694,000
2001/07/31 183 189 183 188 2,034,000
2001/07/30 189 190 179 183 1,347,000
2001/07/27 184 188 183 185 1,389,000
2001/07/26 190 192 186 189 2,575,000
2001/07/25 180 189 180 186 2,818,000
2001/07/24 172 182 172 182 3,614,000
2001/07/23 176 179 168 170 3,684,000
2001/07/19 181 183 177 181 2,567,000
2001/07/18 187 187 182 185 2,034,000
2001/07/17 190 190 184 185 2,852,000
2001/07/16 191 192 190 191 838,000
2001/07/13 191 192 190 190 2,351,000
2001/07/12 191 194 191 193 1,440,000
2001/07/11 191 195 191 191 3,070,000
2001/07/10 188 196 188 196 2,699,000
2001/07/09 187 190 185 188 4,171,000
2001/07/06 193 196 191 192 2,816,000
2001/07/05 192 197 191 196 3,096,000
2001/07/04 200 202 197 200 1,851,000
2001/07/03 199 204 199 203 4,115,000
2001/07/02 195 200 192 197 2,387,000
2001/06/29 200 201 192 193 3,676,000
2001/06/28 202 203 195 197 2,103,000
2001/06/27 205 206 201 205 2,619,000
2001/06/26 206 209 202 205 6,554,000
2001/06/25 201 204 199 204 5,846,000
2001/06/22 195 204 193 203 14,672,000
2001/06/21 190 196 190 193 12,778,000
2001/06/20 182 188 178 187 2,620,000
2001/06/19 188 188 182 183 3,469,000
2001/06/18 193 194 186 187 13,192,000
2001/06/15 183 191 180 190 21,354,000
2001/06/14 178 183 176 182 2,749,000
2001/06/13 176 179 173 176 1,560,000
2001/06/12 183 184 177 179 3,892,000
2001/06/11 185 186 183 183 4,882,000
2001/06/08 183 187 181 184 13,808,000
2001/06/07 174 182 173 181 5,693,000
2001/06/06 174 176 173 176 3,783,000
2001/06/05 175 175 171 173 1,765,000
2001/06/04 170 172 168 172 1,614,000
2001/06/01 173 173 168 169 1,851,000
2001/05/31 170 173 169 170 2,650,000
2001/05/30 173 176 169 172 1,742,000
2001/05/29 168 176 168 176 2,304,000
2001/05/28 171 172 166 168 1,548,000
2001/05/25 174 177 173 175 1,784,000
2001/05/24 180 180 175 176 2,414,000
2001/05/23 181 185 181 181 3,798,000
2001/05/22 185 186 180 182 5,310,000
2001/05/21 182 189 181 184 13,081,000
2001/05/18 173 182 172 181 11,233,000
2001/05/17 174 176 170 175 1,972,000
2001/05/16 175 178 172 172 1,997,000
2001/05/15 170 179 170 174 2,960,000
2001/05/14 176 176 171 173 2,244,000
2001/05/11 179 182 177 178 10,080,000
2001/05/10 171 179 169 176 8,159,000
2001/05/09 162 173 161 167 7,653,000
2001/05/08 170 172 160 165 9,768,000
2001/05/07 181 181 175 175 4,739,000
2001/05/02 183 185 181 181 3,822,000
2001/05/01 184 186 181 185 5,459,000
2001/04/27 184 185 180 183 6,793,000
2001/04/26 187 189 184 185 14,779,000
2001/04/25 177 188 177 186 18,008,000
2001/04/24 181 183 177 181 16,222,000
2001/04/23 174 187 172 180 32,734,000
2001/04/20 153 180 151 179 68,166,000
2001/04/19 146 150 146 148 3,870,000
2001/04/18 145 151 145 146 4,435,000
2001/04/17 150 150 145 146 4,463,000
2001/04/16 152 153 149 150 9,930,000
2001/04/13 148 151 147 150 9,021,000
2001/04/12 147 148 144 147 3,133,000
2001/04/11 140 148 140 147 11,907,000
2001/04/10 141 141 135 139 5,180,000
2001/04/09 136 144 136 141 12,779,000
2001/04/06 140 142 133 135 8,610,000
2001/04/05 131 137 130 131 8,947,000
2001/04/04 120 127 119 127 4,209,000
2001/04/03 113 118 113 118 2,264,000
2001/04/02 115 117 112 112 1,522,000
2001/03/30 118 120 115 115 3,363,000
2001/03/29 115 118 114 114 2,022,000
2001/03/28 115 117 113 117 2,438,000
2001/03/27 110 113 108 113 3,690,000
2001/03/26 105 110 104 110 1,572,000
2001/03/23 106 108 104 107 1,297,000
2001/03/22 106 109 105 105 1,254,000
2001/03/21 103 108 102 107 1,654,000
2001/03/19 102 105 102 103 1,068,000
2001/03/16 104 107 102 102 1,235,000
2001/03/15 100 109 100 109 1,634,000
2001/03/14 105 107 105 105 1,019,000
2001/03/13 105 107 104 105 1,204,000
2001/03/12 103 110 101 110 2,026,000
2001/03/09 103 110 103 105 3,810,000
2001/03/08 103 106 103 103 981,000
2001/03/07 105 106 103 103 971,000
2001/03/06 102 106 101 104 729,000
2001/03/05 103 104 102 102 869,000
2001/03/02 110 110 103 104 995,000
2001/03/01 111 113 109 111 1,439,000
2001/02/28 108 111 107 110 2,583,000
2001/02/27 108 109 106 109 899,000
2001/02/26 105 109 104 109 1,622,000
2001/02/23 104 105 102 104 1,171,000
2001/02/22 102 103 101 103 928,000
2001/02/21 103 103 101 101 746,000
2001/02/20 101 102 100 101 632,000
2001/02/19 103 104 102 102 502,000
2001/02/16 104 104 102 104 409,000
2001/02/15 105 105 102 104 391,000
2001/02/14 101 104 100 102 952,000
2001/02/13 104 104 99 101 1,512,000
2001/02/09 101 103 101 103 1,262,000
2001/02/08 103 105 102 102 370,000
2001/02/07 103 105 101 105 384,000
2001/02/06 105 106 102 103 294,000
2001/02/05 108 108 101 105 604,000
2001/02/02 108 111 107 108 914,000
2001/02/01 104 109 104 108 1,269,000
2001/01/31 101 110 100 109 1,537,000
2001/01/30 100 100 98 98 527,000
2001/01/29 100 100 98 99 247,000
2001/01/26 99 100 97 97 662,000
2001/01/25 100 100 97 98 866,000
2001/01/24 101 102 100 100 507,000
2001/01/23 103 103 100 100 744,000
2001/01/22 101 103 101 102 574,000
2001/01/19 104 104 100 100 1,068,000
2001/01/18 103 104 102 104 435,000
2001/01/17 103 103 101 103 562,000
2001/01/16 104 104 100 102 728,000
2001/01/15 101 104 101 102 615,000
2001/01/12 100 104 99 102 1,288,000
2001/01/11 99 101 97 99 514,000
2001/01/10 101 103 99 103 631,000
2001/01/09 104 104 100 101 1,404,000
2001/01/05 104 108 103 108 650,000
2001/01/04 110 110 103 104 478,000

このページの先頭へ