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
2002/12/30 84 87 83 86 1,694,000
2002/12/27 84 85 83 84 1,432,000
2002/12/26 83 84 82 83 1,155,000
2002/12/25 83 85 82 83 1,455,000
2002/12/24 84 85 83 85 1,753,000
2002/12/20 85 86 83 84 2,476,000
2002/12/19 81 84 79 84 3,452,000
2002/12/18 83 84 81 81 3,997,000
2002/12/17 82 86 81 83 14,129,000
2002/12/16 90 93 88 91 1,362,000
2002/12/13 97 97 93 93 3,830,000
2002/12/12 99 100 96 96 1,210,000
2002/12/11 98 102 98 100 1,313,000
2002/12/10 98 102 96 102 1,315,000
2002/12/09 101 103 100 100 1,256,000
2002/12/06 104 105 102 104 1,833,000
2002/12/05 106 107 104 106 1,535,000
2002/12/04 104 109 104 109 1,887,000
2002/12/03 105 108 103 107 1,800,000
2002/12/02 104 106 103 104 1,005,000
2002/11/29 106 107 104 106 1,916,000
2002/11/28 105 105 101 105 2,532,000
2002/11/27 100 105 100 101 1,725,000
2002/11/26 106 108 102 105 2,392,000
2002/11/25 102 108 102 108 1,496,000
2002/11/22 108 109 101 102 2,913,000
2002/11/21 97 105 96 104 4,499,000
2002/11/20 84 92 84 92 4,313,000
2002/11/19 85 87 77 82 4,795,000
2002/11/18 83 94 83 90 4,033,000
2002/11/15 94 95 91 93 5,027,000
2002/11/14 105 106 97 99 2,782,000
2002/11/13 105 105 103 105 4,216,000
2002/11/12 116 117 108 109 3,901,000
2002/11/11 117 120 117 118 1,908,000
2002/11/08 120 121 118 119 1,959,000
2002/11/07 120 121 119 121 2,262,000
2002/11/06 124 125 120 123 1,958,000
2002/11/05 124 126 123 126 1,805,000
2002/11/01 119 122 119 122 1,154,000
2002/10/31 120 121 119 120 1,361,000
2002/10/30 118 121 117 119 1,354,000
2002/10/29 119 120 117 119 1,789,000
2002/10/28 121 122 118 121 972,000
2002/10/25 119 123 118 122 824,000
2002/10/24 120 121 118 120 1,180,000
2002/10/23 117 124 117 123 1,815,000
2002/10/22 122 123 117 119 3,019,000
2002/10/21 127 128 123 123 2,460,000
2002/10/18 126 130 125 126 2,745,000
2002/10/17 130 133 127 129 1,793,000
2002/10/16 139 139 131 132 2,008,000
2002/10/15 136 138 133 135 2,078,000
2002/10/11 130 135 129 131 2,488,000
2002/10/10 123 128 119 127 2,386,000
2002/10/09 130 130 124 127 2,402,000
2002/10/08 125 129 122 126 2,027,000
2002/10/07 131 133 126 126 2,145,000
2002/10/04 131 136 130 136 1,977,000
2002/10/03 140 143 135 137 2,399,000
2002/10/02 148 148 143 143 1,840,000
2002/10/01 143 144 140 143 2,383,000
2002/09/30 149 150 147 148 1,196,000
2002/09/27 146 152 146 152 3,329,000
2002/09/26 139 145 138 145 2,380,000
2002/09/25 139 140 137 138 1,175,000
2002/09/24 137 140 136 140 1,447,000
2002/09/20 136 139 135 139 1,523,000
2002/09/19 139 145 134 138 2,434,000
2002/09/18 132 137 130 137 2,132,000
2002/09/17 131 135 129 134 1,919,000
2002/09/13 126 127 123 126 3,897,000
2002/09/12 126 127 124 126 640,000
2002/09/11 121 127 121 127 1,169,000
2002/09/10 122 124 120 120 1,227,000
2002/09/09 121 124 121 122 1,157,000
2002/09/06 114 120 113 118 3,271,000
2002/09/05 125 127 124 124 2,918,000
2002/09/04 126 129 123 124 1,930,000
2002/09/03 132 134 130 131 1,245,000
2002/09/02 139 139 135 135 561,000
2002/08/30 139 140 136 140 669,000
2002/08/29 140 142 135 139 1,391,000
2002/08/28 142 145 140 144 1,224,000
2002/08/27 144 144 140 141 602,000
2002/08/26 139 144 139 144 770,000
2002/08/23 143 145 140 141 885,000
2002/08/22 137 143 137 143 1,195,000
2002/08/21 136 140 136 139 839,000
2002/08/20 140 142 138 139 675,000
2002/08/19 143 143 138 139 857,000
2002/08/16 145 147 143 143 928,000
2002/08/15 142 144 140 143 1,796,000
2002/08/14 138 140 136 138 1,524,000
2002/08/13 142 142 138 139 1,068,000
2002/08/12 143 143 140 142 1,483,000
2002/08/09 137 142 136 142 1,395,000
2002/08/08 136 139 134 136 646,000
2002/08/07 135 136 133 134 781,000
2002/08/06 131 134 131 134 1,252,000
2002/08/05 130 134 130 133 599,000
2002/08/02 130 134 129 132 1,213,000
2002/08/01 137 138 132 134 1,736,000
2002/07/31 137 139 135 135 1,733,000
2002/07/30 139 141 138 139 997,000
2002/07/29 138 140 136 137 1,229,000
2002/07/26 138 139 134 136 1,215,000
2002/07/25 145 145 140 141 1,260,000
2002/07/24 139 150 138 150 2,137,000
2002/07/23 142 143 139 140 1,504,000
2002/07/22 137 143 137 142 1,669,000
2002/07/19 146 147 141 143 2,505,000
2002/07/18 141 147 141 145 2,015,000
2002/07/17 140 143 137 141 2,156,000
2002/07/16 142 144 140 140 1,800,000
2002/07/15 147 147 142 142 2,354,000
2002/07/12 153 153 148 148 1,926,000
2002/07/11 148 154 148 151 4,810,000
2002/07/10 153 154 150 150 1,439,000
2002/07/09 149 155 149 153 2,278,000
2002/07/08 156 157 148 148 3,447,000
2002/07/05 152 156 152 154 3,239,000
2002/07/04 158 159 154 156 3,107,000
2002/07/03 152 161 151 159 5,005,000
2002/07/02 153 154 150 154 2,371,000
2002/07/01 148 157 148 155 3,510,000
2002/06/28 145 150 144 150 3,872,000
2002/06/27 139 142 138 141 3,367,000
2002/06/26 141 142 136 136 2,765,000
2002/06/25 142 146 140 142 5,143,000
2002/06/24 144 147 143 145 2,690,000
2002/06/21 151 153 148 150 1,851,000
2002/06/20 153 156 150 156 3,278,000
2002/06/19 160 162 154 154 6,115,000
2002/06/18 163 163 156 162 3,812,000
2002/06/17 158 159 148 156 3,867,000
2002/06/14 159 160 155 159 6,040,000
2002/06/13 164 164 159 161 3,049,000
2002/06/12 165 167 163 167 2,337,000
2002/06/11 170 170 165 167 1,652,000
2002/06/10 168 172 167 168 1,270,000
2002/06/07 166 170 165 170 5,469,000
2002/06/06 179 184 174 176 2,967,000
2002/06/05 182 183 180 180 1,381,000
2002/06/04 184 185 180 182 2,824,000
2002/06/03 176 185 175 185 2,238,000
2002/05/31 178 180 174 178 1,783,000
2002/05/30 173 178 173 177 2,563,000
2002/05/29 180 182 176 177 2,367,000
2002/05/28 183 185 181 181 1,943,000
2002/05/27 187 189 185 185 1,744,000
2002/05/24 192 192 186 189 2,460,000
2002/05/23 191 192 187 192 4,874,000
2002/05/22 177 189 177 186 9,142,000
2002/05/21 176 179 176 179 2,344,000
2002/05/20 171 182 171 181 7,088,000
2002/05/17 172 173 169 171 3,475,000
2002/05/16 166 173 165 171 6,053,000
2002/05/15 166 170 163 164 6,817,000
2002/05/14 171 171 164 168 3,896,000
2002/05/13 171 173 169 170 2,030,000
2002/05/10 170 174 169 172 6,973,000
2002/05/09 166 170 165 169 5,681,000
2002/05/08 163 166 158 164 2,942,000
2002/05/07 163 165 158 158 2,082,000
2002/05/02 165 166 161 166 2,091,000
2002/05/01 159 163 158 161 2,429,000
2002/04/30 158 161 158 158 2,050,000
2002/04/26 161 163 155 159 3,280,000
2002/04/25 165 167 161 164 1,954,000
2002/04/24 169 169 165 165 2,320,000
2002/04/23 164 172 163 169 7,300,000
2002/04/22 160 165 160 162 5,875,000
2002/04/19 161 163 159 161 5,556,000
2002/04/18 153 165 153 164 15,181,000
2002/04/17 150 151 147 149 2,403,000
2002/04/16 150 151 147 148 2,557,000
2002/04/15 148 152 147 151 3,249,000
2002/04/12 147 149 144 147 3,139,000
2002/04/11 154 154 149 151 3,474,000
2002/04/10 144 154 144 154 2,416,000
2002/04/09 150 151 144 146 3,087,000
2002/04/08 157 157 152 152 2,300,000
2002/04/05 154 158 153 158 9,689,000
2002/04/04 150 155 148 151 12,984,000
2002/04/03 133 139 132 137 2,597,000
2002/04/02 131 132 128 130 2,257,000
2002/04/01 130 132 126 126 623,000
2002/03/29 135 135 129 129 798,000
2002/03/28 134 134 130 130 525,000
2002/03/27 134 136 133 134 1,077,000
2002/03/26 127 136 127 132 1,586,000
2002/03/25 131 131 125 127 1,573,000
2002/03/22 138 138 132 132 1,182,000
2002/03/20 138 138 134 138 1,664,000
2002/03/19 133 138 133 138 913,000
2002/03/18 140 140 134 135 1,094,000
2002/03/15 136 139 136 137 756,000
2002/03/14 136 138 133 136 821,000
2002/03/13 144 145 136 137 1,501,000
2002/03/12 143 146 141 143 2,744,000
2002/03/11 144 144 137 141 2,301,000
2002/03/08 138 142 132 141 5,452,000
2002/03/07 135 136 131 134 1,796,000
2002/03/06 130 133 129 131 2,677,000
2002/03/05 136 136 130 131 2,203,000
2002/03/04 135 137 133 136 4,244,000
2002/03/01 122 130 120 130 4,247,000
2002/02/28 121 123 119 120 2,916,000
2002/02/27 114 120 114 120 2,247,000
2002/02/26 115 116 112 115 2,708,000
2002/02/25 115 116 113 115 1,265,000
2002/02/22 113 115 112 112 1,334,000
2002/02/21 115 117 113 116 1,221,000
2002/02/20 110 115 110 113 1,447,000
2002/02/19 117 119 113 113 1,049,000
2002/02/18 118 120 117 118 864,000
2002/02/15 123 124 117 118 1,599,000
2002/02/14 121 126 119 124 4,139,000
2002/02/13 118 120 116 119 2,242,000
2002/02/12 113 118 112 117 2,669,000
2002/02/08 111 113 106 112 2,634,000
2002/02/07 106 108 105 106 630,000
2002/02/06 104 106 102 103 1,548,000
2002/02/05 109 111 103 103 1,845,000
2002/02/04 114 114 110 111 908,000
2002/02/01 112 113 110 112 1,028,000
2002/01/31 111 113 111 111 904,000
2002/01/30 111 112 109 110 1,731,000
2002/01/29 114 115 112 113 1,320,000
2002/01/28 114 116 113 115 1,485,000
2002/01/25 117 118 112 114 2,416,000
2002/01/24 116 118 115 117 1,189,000
2002/01/23 116 118 114 115 1,229,000
2002/01/22 122 123 115 115 1,634,000
2002/01/21 119 125 116 123 1,809,000
2002/01/18 114 117 113 116 2,181,000
2002/01/17 116 116 110 112 2,402,000
2002/01/16 117 120 115 117 1,846,000
2002/01/15 120 121 117 117 1,078,000
2002/01/11 127 127 123 124 1,740,000
2002/01/10 122 126 122 124 918,000
2002/01/09 124 125 120 121 1,164,000
2002/01/08 128 133 124 126 1,374,000
2002/01/07 133 134 130 133 1,125,000
2002/01/04 135 135 130 134 511,000

このページの先頭へ