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
2003/12/30 173 178 172 177 7,264,000
2003/12/29 170 172 168 169 3,245,000
2003/12/26 170 171 167 169 5,141,000
2003/12/25 164 172 164 170 21,975,000
2003/12/24 157 162 156 161 12,449,000
2003/12/22 155 157 153 156 2,244,000
2003/12/19 156 158 154 156 2,107,000
2003/12/18 155 156 154 154 2,508,000
2003/12/17 160 160 156 158 4,130,000
2003/12/16 155 159 153 157 5,253,000
2003/12/15 155 159 154 159 4,375,000
2003/12/12 155 155 151 152 4,290,000
2003/12/11 149 151 146 150 3,120,000
2003/12/10 151 153 147 151 2,645,000
2003/12/09 152 154 149 153 3,191,000
2003/12/08 151 155 149 151 5,105,000
2003/12/05 155 158 152 153 3,409,000
2003/12/04 153 156 150 154 3,360,000
2003/12/03 150 157 150 151 5,739,000
2003/12/02 146 153 145 152 5,398,000
2003/12/01 136 145 135 145 2,528,000
2003/11/28 143 144 139 139 1,886,000
2003/11/27 141 144 140 142 2,590,000
2003/11/26 137 142 137 141 2,378,000
2003/11/25 141 142 136 137 2,502,000
2003/11/21 133 141 133 140 3,341,000
2003/11/20 135 138 133 136 3,844,000
2003/11/19 139 139 131 137 4,979,000
2003/11/18 134 142 133 139 4,381,000
2003/11/17 141 141 135 136 6,393,000
2003/11/14 150 153 148 149 2,880,000
2003/11/13 154 156 152 153 4,530,000
2003/11/12 146 152 143 151 4,976,000
2003/11/11 148 150 141 146 7,449,000
2003/11/10 151 155 149 155 4,972,000
2003/11/07 157 158 151 153 8,360,000
2003/11/06 160 160 157 160 4,577,000
2003/11/05 161 161 155 159 10,498,000
2003/11/04 172 173 168 170 8,194,000
2003/10/31 171 171 167 169 4,101,000
2003/10/30 168 173 165 172 4,552,000
2003/10/29 175 177 167 169 11,314,000
2003/10/28 166 167 162 165 4,018,000
2003/10/27 161 167 161 165 5,045,000
2003/10/24 158 164 154 162 7,781,000
2003/10/23 160 163 152 156 10,394,000
2003/10/22 175 175 165 166 11,081,000
2003/10/21 185 185 172 176 21,178,000
2003/10/20 161 175 161 170 51,452,000
2003/10/17 151 156 147 153 14,550,000
2003/10/16 143 152 143 152 11,581,000
2003/10/15 144 146 141 144 4,034,000
2003/10/14 144 145 142 142 2,852,000
2003/10/10 140 143 140 141 3,791,000
2003/10/09 140 141 137 139 12,310,000
2003/10/08 148 148 141 142 4,642,000
2003/10/07 153 153 149 149 2,010,000
2003/10/06 152 155 151 151 8,719,000
2003/10/03 143 149 141 148 6,715,000
2003/10/02 140 144 138 143 5,470,000
2003/10/01 138 141 136 138 4,143,000
2003/09/30 138 142 138 139 1,967,000
2003/09/29 140 141 136 140 3,613,000
2003/09/26 141 143 139 139 5,358,000
2003/09/25 143 145 142 144 2,297,000
2003/09/24 146 149 144 147 2,620,000
2003/09/22 154 155 145 147 6,079,000
2003/09/19 151 157 150 156 14,306,000
2003/09/18 152 152 148 148 4,840,000
2003/09/17 151 154 150 151 9,095,000
2003/09/16 149 150 148 149 3,224,000
2003/09/12 149 150 148 149 5,846,000
2003/09/11 149 149 146 147 3,745,000
2003/09/10 149 151 147 149 4,991,000
2003/09/09 146 151 146 147 10,750,000
2003/09/08 143 146 143 145 2,992,000
2003/09/05 145 147 144 146 5,990,000
2003/09/04 147 148 143 144 5,582,000
2003/09/03 151 151 145 146 8,843,000
2003/09/02 154 154 148 150 6,630,000
2003/09/01 153 154 151 153 4,633,000
2003/08/29 150 153 148 151 4,025,000
2003/08/28 150 152 145 146 3,969,000
2003/08/27 154 156 150 152 6,912,000
2003/08/26 151 157 150 157 7,764,000
2003/08/25 153 156 150 151 4,780,000
2003/08/22 160 161 154 154 10,947,000
2003/08/21 154 161 153 158 15,551,000
2003/08/20 155 157 153 155 13,273,000
2003/08/19 151 155 148 154 12,750,000
2003/08/18 147 153 145 152 10,968,000
2003/08/15 147 149 146 147 4,323,000
2003/08/14 143 147 142 147 5,051,000
2003/08/13 144 146 143 145 5,119,000
2003/08/12 143 145 141 145 4,540,000
2003/08/11 142 142 139 140 2,382,000
2003/08/08 143 144 139 139 3,790,000
2003/08/07 138 143 137 143 3,575,000
2003/08/06 139 140 134 136 5,960,000
2003/08/05 144 145 142 143 2,857,000
2003/08/04 147 147 142 145 6,539,000
2003/08/01 143 149 141 148 11,863,000
2003/07/31 141 144 139 141 4,266,000
2003/07/30 143 145 138 141 17,850,000
2003/07/29 139 142 139 141 5,952,000
2003/07/28 137 138 136 138 3,263,000
2003/07/25 139 139 134 135 4,747,000
2003/07/24 139 140 136 139 7,873,000
2003/07/23 135 139 132 138 18,148,000
2003/07/22 126 129 125 128 3,982,000
2003/07/18 125 127 123 124 5,882,000
2003/07/17 129 130 124 126 7,073,000
2003/07/16 134 136 130 130 6,698,000
2003/07/15 135 137 131 131 6,214,000
2003/07/14 138 138 133 134 6,059,000
2003/07/11 141 142 136 138 7,685,000
2003/07/10 141 148 140 143 11,159,000
2003/07/09 143 143 138 141 5,192,000
2003/07/08 147 147 138 142 6,401,000
2003/07/07 146 147 142 143 6,590,000
2003/07/04 142 147 141 146 7,269,000
2003/07/03 157 160 140 145 13,004,000
2003/07/02 162 163 153 158 14,470,000
2003/07/01 153 162 153 159 29,571,000
2003/06/30 150 153 150 151 6,146,000
2003/06/27 150 153 148 150 5,723,000
2003/06/26 150 151 147 150 3,540,000
2003/06/25 148 153 147 152 5,358,000
2003/06/24 150 153 147 149 4,943,000
2003/06/23 148 154 148 154 12,878,000
2003/06/20 142 147 142 147 4,953,000
2003/06/19 140 146 138 146 8,760,000
2003/06/18 139 141 137 137 7,202,000
2003/06/17 145 147 138 142 7,306,000
2003/06/16 148 148 143 144 7,772,000
2003/06/13 140 151 140 149 14,820,000
2003/06/12 146 148 142 144 13,942,000
2003/06/11 141 145 138 144 14,638,000
2003/06/10 136 139 135 139 5,897,000
2003/06/09 134 138 133 137 13,009,000
2003/06/06 132 132 129 132 6,826,000
2003/06/05 129 132 125 132 9,182,000
2003/06/04 128 130 127 129 6,813,000
2003/06/03 130 131 126 126 6,175,000
2003/06/02 133 135 129 130 7,538,000
2003/05/30 138 139 130 131 18,440,000
2003/05/29 129 144 127 143 42,171,000
2003/05/28 118 121 117 119 2,943,000
2003/05/27 116 118 116 118 2,151,000
2003/05/26 118 118 116 117 1,280,000
2003/05/23 119 120 118 118 2,762,000
2003/05/22 118 119 117 118 1,962,000
2003/05/21 121 122 118 120 2,467,000
2003/05/20 117 123 115 122 3,658,000
2003/05/19 117 118 115 117 1,767,000
2003/05/16 118 119 117 119 3,468,000
2003/05/15 123 123 119 119 2,694,000
2003/05/14 123 124 122 124 2,040,000
2003/05/13 123 126 123 124 2,656,000
2003/05/12 124 125 123 123 2,412,000
2003/05/09 129 129 121 122 8,262,000
2003/05/08 124 128 123 127 3,972,000
2003/05/07 125 126 123 124 1,786,000
2003/05/06 127 127 123 123 3,147,000
2003/05/02 128 128 123 126 4,235,000
2003/05/01 127 131 125 126 7,273,000
2003/04/30 120 126 119 124 7,114,000
2003/04/28 118 120 115 115 5,573,000
2003/04/25 126 127 120 122 6,823,000
2003/04/24 135 136 130 131 4,238,000
2003/04/23 135 139 132 136 7,887,000
2003/04/22 137 138 131 132 4,475,000
2003/04/21 134 138 130 136 6,169,000
2003/04/18 124 132 124 132 10,861,000
2003/04/17 126 127 121 123 6,914,000
2003/04/16 126 128 124 127 7,787,000
2003/04/15 127 130 122 125 14,164,000
2003/04/14 124 128 123 125 15,315,000
2003/04/11 117 121 115 119 15,499,000
2003/04/10 117 119 112 115 24,145,000
2003/04/09 107 109 107 107 7,392,000
2003/04/08 106 108 105 107 4,917,000
2003/04/07 104 107 103 106 7,292,000
2003/04/04 101 105 100 104 7,500,000
2003/04/03 100 101 99 101 6,195,000
2003/04/02 94 98 93 98 1,608,000
2003/04/01 91 93 91 92 1,789,000
2003/03/31 96 96 93 94 2,253,000
2003/03/28 99 100 96 96 1,922,000
2003/03/27 100 101 98 100 1,536,000
2003/03/26 98 100 97 100 1,500,000
2003/03/25 97 100 97 98 3,058,000
2003/03/24 102 104 101 102 6,234,000
2003/03/20 99 100 97 99 3,658,000
2003/03/19 95 99 94 98 9,407,000
2003/03/18 94 95 91 94 9,351,000
2003/03/17 88 88 85 85 2,051,000
2003/03/14 88 90 87 88 4,604,000
2003/03/13 87 89 87 88 1,819,000
2003/03/12 86 88 85 87 2,572,000
2003/03/11 85 87 84 85 2,403,000
2003/03/10 87 89 86 86 2,056,000
2003/03/07 92 92 89 89 3,334,000
2003/03/06 90 93 90 93 5,720,000
2003/03/05 88 89 87 88 3,444,000
2003/03/04 91 92 88 88 5,331,000
2003/03/03 90 93 88 91 7,786,000
2003/02/28 92 92 90 92 5,355,000
2003/02/27 90 93 89 93 3,594,000
2003/02/26 91 93 90 93 4,268,000
2003/02/25 92 92 89 91 4,327,000
2003/02/24 98 99 94 94 2,495,000
2003/02/21 101 102 98 98 2,093,000
2003/02/20 101 101 99 101 2,303,000
2003/02/19 101 102 100 102 3,272,000
2003/02/18 104 104 99 101 3,945,000
2003/02/17 103 105 103 103 4,635,000
2003/02/14 100 103 99 101 4,429,000
2003/02/13 103 103 100 101 3,279,000
2003/02/12 100 105 100 102 6,805,000
2003/02/10 97 98 96 97 1,962,000
2003/02/07 99 100 97 97 2,134,000
2003/02/06 101 103 98 101 4,801,000
2003/02/05 97 101 96 100 4,151,000
2003/02/04 96 98 95 97 3,287,000
2003/02/03 92 96 91 96 2,865,000
2003/01/31 92 94 91 92 1,807,000
2003/01/30 94 94 91 92 2,233,000
2003/01/29 99 99 92 95 3,841,000
2003/01/28 96 97 95 97 3,086,000
2003/01/27 96 97 95 97 3,297,000
2003/01/24 98 101 97 98 4,088,000
2003/01/23 99 100 96 98 3,580,000
2003/01/22 105 105 99 101 3,144,000
2003/01/21 105 106 101 105 5,740,000
2003/01/20 97 105 96 105 7,276,000
2003/01/17 91 96 91 94 7,506,000
2003/01/16 89 91 88 90 2,577,000
2003/01/15 88 90 86 90 2,293,000
2003/01/14 85 88 84 87 1,965,000
2003/01/10 85 85 83 85 1,641,000
2003/01/09 85 86 84 85 2,536,000
2003/01/08 88 90 86 89 2,806,000
2003/01/07 92 93 90 90 2,203,000
2003/01/06 89 91 88 90 1,738,000

このページの先頭へ