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
2004/12/30 174 175 174 175 1,072,000
2004/12/29 177 177 175 175 1,372,000
2004/12/28 175 177 175 177 3,293,000
2004/12/27 173 176 172 175 5,271,000
2004/12/24 172 174 170 174 4,713,000
2004/12/22 172 173 170 171 2,779,000
2004/12/21 169 171 169 169 3,430,000
2004/12/20 170 171 169 170 2,592,000
2004/12/17 168 171 167 169 2,396,000
2004/12/16 169 170 166 168 3,643,000
2004/12/15 170 171 169 170 2,118,000
2004/12/14 170 171 168 169 2,457,000
2004/12/13 171 171 169 169 1,468,000
2004/12/10 169 171 169 169 5,210,000
2004/12/09 172 173 169 169 1,870,000
2004/12/08 172 173 170 171 2,863,000
2004/12/07 172 176 171 173 9,922,000
2004/12/06 169 169 165 167 5,801,000
2004/12/03 171 171 168 169 4,059,000
2004/12/02 173 174 170 171 4,403,000
2004/12/01 171 173 169 171 3,905,000
2004/11/30 171 172 169 172 4,260,000
2004/11/29 167 170 167 168 3,612,000
2004/11/26 170 171 167 168 4,500,000
2004/11/25 170 170 168 169 2,546,000
2004/11/24 170 171 169 171 1,184,000
2004/11/22 173 173 169 171 2,860,000
2004/11/19 173 176 173 174 2,846,000
2004/11/18 175 176 173 174 2,403,000
2004/11/17 177 177 173 173 3,621,000
2004/11/16 178 179 176 178 2,493,000
2004/11/15 174 177 173 177 4,337,000
2004/11/12 170 175 170 173 4,523,000
2004/11/11 174 175 172 173 4,015,000
2004/11/10 175 177 174 175 2,616,000
2004/11/09 177 178 175 176 3,199,000
2004/11/08 181 182 177 178 2,333,000
2004/11/05 180 181 179 181 3,837,000
2004/11/04 180 181 178 179 3,983,000
2004/11/02 178 182 177 182 3,188,000
2004/11/01 179 180 177 178 1,921,000
2004/10/29 181 183 180 180 3,072,000
2004/10/28 184 185 182 182 4,054,000
2004/10/27 181 184 179 181 5,021,000
2004/10/26 184 185 182 182 1,851,000
2004/10/25 181 185 180 184 3,011,000
2004/10/22 182 185 180 183 5,544,000
2004/10/21 183 183 178 180 9,414,000
2004/10/20 184 185 181 185 7,342,000
2004/10/19 181 187 181 184 6,610,000
2004/10/18 181 181 179 179 3,954,000
2004/10/15 181 182 175 180 14,154,000
2004/10/14 189 190 184 185 19,524,000
2004/10/13 187 190 186 189 12,578,000
2004/10/12 184 186 183 185 5,103,000
2004/10/08 182 184 181 183 4,615,000
2004/10/07 185 188 182 184 14,081,000
2004/10/06 175 185 175 182 22,519,000
2004/10/05 173 176 172 175 3,619,000
2004/10/04 175 177 174 176 3,381,000
2004/10/01 166 174 166 173 6,975,000
2004/09/30 166 168 165 166 2,734,000
2004/09/29 165 166 164 165 2,646,000
2004/09/28 167 168 162 164 6,359,000
2004/09/27 169 171 167 170 2,617,000
2004/09/24 169 170 167 168 2,657,000
2004/09/22 172 173 169 171 2,747,000
2004/09/21 171 171 168 170 3,359,000
2004/09/17 172 172 167 170 4,018,000
2004/09/16 172 173 170 172 3,247,000
2004/09/15 177 178 174 174 4,565,000
2004/09/14 179 181 177 180 4,623,000
2004/09/13 177 181 174 179 6,502,000
2004/09/10 179 180 173 175 12,232,000
2004/09/09 181 182 179 179 6,621,000
2004/09/08 182 184 178 180 13,860,000
2004/09/07 179 180 173 175 8,346,000
2004/09/06 178 182 177 181 19,560,000
2004/09/03 165 176 165 173 20,656,000
2004/09/02 165 167 164 165 2,093,000
2004/09/01 167 167 163 164 4,941,000
2004/08/31 170 170 166 167 2,307,000
2004/08/30 168 170 167 170 1,959,000
2004/08/27 167 168 166 168 2,077,000
2004/08/26 168 169 166 166 2,486,000
2004/08/25 163 166 160 165 2,191,000
2004/08/24 163 166 162 163 3,313,000
2004/08/23 160 165 159 163 4,957,000
2004/08/20 156 159 156 157 2,437,000
2004/08/19 156 158 155 157 2,926,000
2004/08/18 158 159 154 156 2,719,000
2004/08/17 160 161 156 157 3,024,000
2004/08/16 158 160 156 159 2,407,000
2004/08/13 160 162 159 159 2,730,000
2004/08/12 159 163 159 161 2,762,000
2004/08/11 158 161 158 160 2,482,000
2004/08/10 158 158 156 157 3,841,000
2004/08/09 156 160 156 159 4,214,000
2004/08/06 163 164 159 160 6,566,000
2004/08/05 165 169 164 168 2,999,000
2004/08/04 163 165 162 164 4,646,000
2004/08/03 167 168 164 166 1,130,000
2004/08/02 167 168 165 166 1,062,000
2004/07/30 165 168 164 166 2,095,000
2004/07/29 166 166 161 162 1,478,000
2004/07/28 166 167 164 165 1,539,000
2004/07/27 166 168 161 163 2,705,000
2004/07/26 168 169 167 168 1,819,000
2004/07/23 172 173 168 169 3,451,000
2004/07/22 169 171 168 170 2,791,000
2004/07/21 170 173 169 173 2,624,000
2004/07/20 169 170 167 169 4,476,000
2004/07/16 170 171 166 170 9,412,000
2004/07/15 174 176 172 174 5,359,000
2004/07/14 179 181 170 171 12,901,000
2004/07/13 178 179 176 178 2,870,000
2004/07/12 177 179 176 178 4,670,000
2004/07/09 173 175 172 175 8,830,000
2004/07/08 182 182 174 175 9,073,000
2004/07/07 181 183 180 182 2,031,000
2004/07/06 184 187 182 183 2,812,000
2004/07/05 185 185 181 184 3,034,000
2004/07/02 187 189 186 186 2,658,000
2004/07/01 192 194 188 190 4,340,000
2004/06/30 193 195 191 191 3,581,000
2004/06/29 192 193 189 193 3,183,000
2004/06/28 190 194 189 194 4,146,000
2004/06/25 190 191 187 190 6,454,000
2004/06/24 192 193 188 190 4,704,000
2004/06/23 194 195 190 191 7,513,000
2004/06/22 196 197 192 193 4,452,000
2004/06/21 198 202 196 198 5,527,000
2004/06/18 200 200 193 199 5,495,000
2004/06/17 197 203 194 202 5,378,000
2004/06/16 196 198 194 194 1,822,000
2004/06/15 198 198 189 195 4,071,000
2004/06/14 193 202 192 198 9,352,000
2004/06/11 187 193 186 190 8,948,000
2004/06/10 186 192 185 189 3,762,000
2004/06/09 186 188 183 188 4,787,000
2004/06/08 191 192 185 188 3,064,000
2004/06/07 186 191 186 188 2,366,000
2004/06/04 186 190 182 185 3,340,000
2004/06/03 195 195 184 186 4,037,000
2004/06/02 187 194 185 193 3,601,000
2004/06/01 184 186 182 185 1,400,000
2004/05/31 185 186 180 185 2,393,000
2004/05/28 182 187 181 187 2,441,000
2004/05/27 181 184 180 181 2,785,000
2004/05/26 187 188 180 182 3,337,000
2004/05/25 188 188 184 186 1,637,000
2004/05/24 186 189 184 187 3,192,000
2004/05/21 180 185 180 185 2,560,000
2004/05/20 182 186 179 182 2,730,000
2004/05/19 173 184 171 183 4,966,000
2004/05/18 169 173 168 172 7,432,000
2004/05/17 179 179 166 169 4,496,000
2004/05/14 182 184 177 179 4,558,000
2004/05/13 190 190 180 182 3,886,000
2004/05/12 177 193 176 189 6,362,000
2004/05/11 171 178 170 176 5,476,000
2004/05/10 183 187 170 173 5,907,000
2004/05/07 186 196 184 192 5,092,000
2004/05/06 197 199 189 190 3,666,000
2004/04/30 205 205 195 197 10,604,000
2004/04/28 210 210 207 207 3,553,000
2004/04/27 216 217 208 209 4,952,000
2004/04/26 216 219 215 216 4,794,000
2004/04/23 219 220 215 219 4,727,000
2004/04/22 221 221 217 218 4,212,000
2004/04/21 212 222 211 220 7,618,000
2004/04/20 211 215 208 213 4,661,000
2004/04/19 218 218 207 211 4,164,000
2004/04/16 218 220 215 217 8,380,000
2004/04/15 227 233 213 214 24,109,000
2004/04/14 207 218 206 217 13,410,000
2004/04/13 210 210 207 207 2,595,000
2004/04/12 205 210 204 209 2,920,000
2004/04/09 208 209 202 203 5,318,000
2004/04/08 210 213 209 211 6,099,000
2004/04/07 212 213 207 211 5,486,000
2004/04/06 205 211 203 210 8,858,000
2004/04/05 204 205 202 202 3,139,000
2004/04/02 205 205 202 204 5,169,000
2004/04/01 199 208 199 208 11,019,000
2004/03/31 197 199 193 198 3,194,000
2004/03/30 200 200 196 199 4,849,000
2004/03/29 201 202 195 195 4,451,000
2004/03/26 209 209 202 204 11,752,000
2004/03/25 200 205 195 205 23,271,000
2004/03/24 190 193 187 192 7,492,000
2004/03/23 187 191 186 190 11,370,000
2004/03/22 183 191 182 191 9,654,000
2004/03/19 181 183 180 182 3,229,000
2004/03/18 187 189 179 181 5,206,000
2004/03/17 185 187 183 186 7,047,000
2004/03/16 188 188 182 184 10,239,000
2004/03/15 185 192 184 190 10,973,000
2004/03/12 182 187 182 184 10,214,000
2004/03/11 181 188 181 187 7,835,000
2004/03/10 185 186 181 185 4,606,000
2004/03/09 181 186 181 186 8,552,000
2004/03/08 182 185 181 181 6,858,000
2004/03/05 185 186 178 181 11,278,000
2004/03/04 184 188 182 183 26,266,000
2004/03/03 176 181 175 181 11,563,000
2004/03/02 180 180 174 177 5,353,000
2004/03/01 178 180 177 178 5,331,000
2004/02/27 176 178 175 176 3,088,000
2004/02/26 173 174 170 174 3,502,000
2004/02/25 174 175 169 171 4,504,000
2004/02/24 178 178 173 174 8,151,000
2004/02/23 176 180 176 179 17,733,000
2004/02/20 170 174 170 174 7,575,000
2004/02/19 170 170 167 170 4,136,000
2004/02/18 167 170 165 168 10,358,000
2004/02/17 162 167 162 166 4,480,000
2004/02/16 159 162 159 161 1,919,000
2004/02/13 156 160 156 160 2,454,000
2004/02/12 161 161 155 156 3,920,000
2004/02/10 158 160 156 156 3,001,000
2004/02/09 164 166 158 160 4,959,000
2004/02/06 160 163 159 162 2,867,000
2004/02/05 155 161 154 160 5,223,000
2004/02/04 163 164 153 155 7,787,000
2004/02/03 167 168 159 162 12,472,000
2004/02/02 168 171 166 169 9,261,000
2004/01/30 171 175 170 171 8,694,000
2004/01/29 173 174 167 171 8,502,000
2004/01/28 171 179 169 178 11,093,000
2004/01/27 177 177 172 172 3,891,000
2004/01/26 179 183 171 176 12,936,000
2004/01/23 176 180 175 180 21,397,000
2004/01/22 172 176 171 175 12,119,000
2004/01/21 170 173 168 168 18,221,000
2004/01/20 167 168 165 166 4,665,000
2004/01/19 170 170 165 166 4,438,000
2004/01/16 170 170 167 168 2,145,000
2004/01/15 172 173 168 169 6,857,000
2004/01/14 167 173 166 173 9,699,000
2004/01/13 169 172 166 166 2,053,000
2004/01/09 171 171 168 171 2,401,000
2004/01/08 167 172 165 170 5,606,000
2004/01/07 169 169 166 168 3,752,000
2004/01/06 174 176 169 170 5,164,000
2004/01/05 177 177 172 175 2,654,000

このページの先頭へ