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 |
---|---|---|---|---|---|
2005/12/30 | 382 | 387 | 375 | 384 | 5,476,000 |
2005/12/29 | 366 | 391 | 365 | 387 | 16,043,000 |
2005/12/28 | 353 | 362 | 353 | 362 | 2,376,000 |
2005/12/27 | 360 | 370 | 352 | 354 | 4,150,000 |
2005/12/26 | 362 | 362 | 355 | 359 | 2,535,000 |
2005/12/22 | 364 | 365 | 351 | 358 | 4,862,000 |
2005/12/21 | 357 | 370 | 356 | 364 | 7,720,000 |
2005/12/20 | 346 | 355 | 344 | 353 | 7,983,000 |
2005/12/19 | 352 | 355 | 343 | 350 | 9,598,000 |
2005/12/16 | 351 | 369 | 346 | 357 | 8,954,000 |
2005/12/15 | 361 | 368 | 350 | 357 | 7,876,000 |
2005/12/14 | 370 | 384 | 364 | 371 | 9,575,000 |
2005/12/13 | 384 | 385 | 368 | 375 | 14,612,000 |
2005/12/12 | 361 | 385 | 361 | 379 | 23,768,000 |
2005/12/09 | 322 | 357 | 322 | 354 | 17,207,000 |
2005/12/08 | 341 | 343 | 326 | 327 | 5,097,000 |
2005/12/07 | 332 | 344 | 332 | 340 | 7,136,000 |
2005/12/06 | 333 | 333 | 327 | 331 | 5,357,000 |
2005/12/05 | 325 | 339 | 323 | 335 | 9,951,000 |
2005/12/02 | 317 | 328 | 315 | 326 | 12,720,000 |
2005/12/01 | 316 | 317 | 308 | 315 | 9,468,000 |
2005/11/30 | 301 | 320 | 298 | 313 | 21,536,000 |
2005/11/29 | 295 | 299 | 294 | 299 | 3,033,000 |
2005/11/28 | 295 | 297 | 290 | 297 | 3,681,000 |
2005/11/25 | 285 | 295 | 285 | 295 | 2,484,000 |
2005/11/24 | 298 | 300 | 288 | 290 | 3,483,000 |
2005/11/22 | 300 | 301 | 296 | 298 | 2,580,000 |
2005/11/21 | 299 | 305 | 298 | 300 | 4,505,000 |
2005/11/18 | 304 | 305 | 298 | 302 | 3,452,000 |
2005/11/17 | 298 | 305 | 295 | 304 | 8,074,000 |
2005/11/16 | 287 | 299 | 283 | 299 | 5,902,000 |
2005/11/15 | 288 | 292 | 285 | 287 | 5,314,000 |
2005/11/14 | 302 | 302 | 293 | 293 | 3,524,000 |
2005/11/11 | 298 | 303 | 296 | 299 | 6,934,000 |
2005/11/10 | 309 | 310 | 286 | 294 | 16,609,000 |
2005/11/09 | 302 | 317 | 301 | 310 | 33,901,000 |
2005/11/08 | 284 | 298 | 284 | 296 | 11,018,000 |
2005/11/07 | 282 | 288 | 278 | 285 | 7,760,000 |
2005/11/04 | 294 | 296 | 286 | 288 | 12,469,000 |
2005/11/02 | 287 | 289 | 280 | 289 | 13,245,000 |
2005/11/01 | 280 | 288 | 278 | 287 | 10,189,000 |
2005/10/31 | 278 | 280 | 275 | 278 | 7,971,000 |
2005/10/28 | 272 | 274 | 269 | 273 | 8,574,000 |
2005/10/27 | 267 | 278 | 265 | 277 | 11,485,000 |
2005/10/26 | 259 | 269 | 259 | 264 | 12,305,000 |
2005/10/25 | 256 | 266 | 254 | 261 | 14,026,000 |
2005/10/24 | 255 | 255 | 247 | 249 | 3,777,000 |
2005/10/21 | 249 | 256 | 248 | 254 | 4,530,000 |
2005/10/20 | 256 | 258 | 251 | 252 | 6,813,000 |
2005/10/19 | 258 | 258 | 251 | 253 | 4,970,000 |
2005/10/18 | 253 | 262 | 253 | 259 | 5,510,000 |
2005/10/17 | 257 | 260 | 253 | 254 | 3,790,000 |
2005/10/14 | 263 | 263 | 255 | 257 | 5,675,000 |
2005/10/13 | 261 | 264 | 258 | 263 | 5,299,000 |
2005/10/12 | 272 | 275 | 263 | 264 | 13,554,000 |
2005/10/11 | 265 | 273 | 261 | 272 | 16,756,000 |
2005/10/07 | 259 | 269 | 257 | 265 | 7,206,000 |
2005/10/06 | 262 | 264 | 258 | 258 | 5,977,000 |
2005/10/05 | 269 | 271 | 261 | 267 | 7,607,000 |
2005/10/04 | 281 | 281 | 271 | 276 | 6,237,000 |
2005/10/03 | 270 | 280 | 262 | 278 | 9,199,000 |
2005/09/30 | 288 | 288 | 269 | 270 | 12,698,000 |
2005/09/29 | 307 | 308 | 284 | 289 | 25,573,000 |
2005/09/28 | 262 | 299 | 261 | 287 | 21,679,000 |
2005/09/27 | 262 | 270 | 252 | 259 | 27,703,000 |
2005/09/26 | 235 | 263 | 235 | 260 | 24,619,000 |
2005/09/22 | 234 | 234 | 230 | 231 | 5,682,000 |
2005/09/21 | 237 | 237 | 232 | 234 | 6,174,000 |
2005/09/20 | 233 | 237 | 232 | 236 | 6,709,000 |
2005/09/16 | 235 | 237 | 230 | 234 | 8,325,000 |
2005/09/15 | 231 | 239 | 230 | 238 | 10,949,000 |
2005/09/14 | 229 | 235 | 228 | 231 | 8,272,000 |
2005/09/13 | 231 | 231 | 229 | 230 | 3,242,000 |
2005/09/12 | 231 | 232 | 228 | 231 | 4,789,000 |
2005/09/09 | 224 | 227 | 223 | 226 | 7,960,000 |
2005/09/08 | 229 | 229 | 223 | 225 | 3,963,000 |
2005/09/07 | 231 | 233 | 228 | 228 | 7,724,000 |
2005/09/06 | 224 | 233 | 223 | 228 | 16,080,000 |
2005/09/05 | 224 | 225 | 222 | 224 | 8,808,000 |
2005/09/02 | 228 | 228 | 224 | 226 | 6,331,000 |
2005/09/01 | 230 | 231 | 227 | 228 | 3,336,000 |
2005/08/31 | 231 | 232 | 228 | 229 | 5,192,000 |
2005/08/30 | 234 | 235 | 231 | 233 | 5,095,000 |
2005/08/29 | 234 | 235 | 230 | 230 | 3,765,000 |
2005/08/26 | 239 | 240 | 238 | 239 | 1,338,000 |
2005/08/25 | 240 | 241 | 238 | 238 | 2,053,000 |
2005/08/24 | 238 | 244 | 237 | 242 | 4,593,000 |
2005/08/23 | 238 | 244 | 237 | 240 | 6,226,000 |
2005/08/22 | 239 | 242 | 238 | 240 | 4,592,000 |
2005/08/19 | 238 | 238 | 234 | 236 | 4,009,000 |
2005/08/18 | 236 | 243 | 235 | 240 | 13,108,000 |
2005/08/17 | 233 | 236 | 227 | 233 | 14,549,000 |
2005/08/16 | 230 | 236 | 228 | 235 | 11,753,000 |
2005/08/15 | 226 | 231 | 226 | 230 | 4,530,000 |
2005/08/12 | 226 | 226 | 223 | 225 | 3,397,000 |
2005/08/11 | 224 | 230 | 223 | 225 | 6,338,000 |
2005/08/10 | 224 | 226 | 222 | 223 | 4,480,000 |
2005/08/09 | 219 | 226 | 218 | 225 | 4,472,000 |
2005/08/08 | 214 | 218 | 211 | 218 | 6,566,000 |
2005/08/05 | 224 | 227 | 218 | 222 | 2,845,000 |
2005/08/04 | 226 | 229 | 222 | 226 | 3,279,000 |
2005/08/03 | 226 | 231 | 226 | 231 | 3,407,000 |
2005/08/02 | 231 | 232 | 227 | 228 | 3,768,000 |
2005/08/01 | 230 | 233 | 230 | 231 | 3,116,000 |
2005/07/29 | 232 | 232 | 230 | 232 | 3,455,000 |
2005/07/28 | 234 | 236 | 230 | 230 | 6,588,000 |
2005/07/27 | 229 | 234 | 228 | 232 | 7,051,000 |
2005/07/26 | 229 | 231 | 227 | 228 | 6,216,000 |
2005/07/25 | 225 | 229 | 224 | 229 | 10,710,000 |
2005/07/22 | 221 | 224 | 220 | 222 | 9,055,000 |
2005/07/21 | 217 | 222 | 217 | 220 | 6,971,000 |
2005/07/20 | 217 | 219 | 216 | 216 | 5,086,000 |
2005/07/19 | 213 | 218 | 211 | 216 | 4,079,000 |
2005/07/15 | 215 | 216 | 213 | 214 | 3,050,000 |
2005/07/14 | 216 | 217 | 215 | 216 | 3,180,000 |
2005/07/13 | 216 | 217 | 214 | 216 | 4,681,000 |
2005/07/12 | 218 | 219 | 215 | 217 | 4,652,000 |
2005/07/11 | 219 | 220 | 216 | 217 | 4,168,000 |
2005/07/08 | 216 | 219 | 215 | 216 | 6,143,000 |
2005/07/07 | 217 | 218 | 216 | 216 | 2,598,000 |
2005/07/06 | 217 | 218 | 216 | 216 | 2,875,000 |
2005/07/05 | 217 | 218 | 215 | 218 | 4,805,000 |
2005/07/04 | 218 | 219 | 215 | 216 | 6,026,000 |
2005/07/01 | 217 | 220 | 216 | 218 | 6,080,000 |
2005/06/30 | 222 | 222 | 216 | 217 | 11,750,000 |
2005/06/29 | 227 | 227 | 222 | 223 | 4,508,000 |
2005/06/28 | 222 | 226 | 221 | 226 | 8,114,000 |
2005/06/27 | 220 | 222 | 217 | 219 | 9,147,000 |
2005/06/24 | 218 | 221 | 216 | 218 | 8,712,000 |
2005/06/23 | 222 | 223 | 219 | 219 | 7,279,000 |
2005/06/22 | 215 | 222 | 211 | 221 | 17,277,000 |
2005/06/21 | 217 | 217 | 214 | 216 | 9,639,000 |
2005/06/20 | 222 | 223 | 216 | 218 | 12,137,000 |
2005/06/17 | 224 | 226 | 221 | 222 | 7,382,000 |
2005/06/16 | 226 | 226 | 220 | 223 | 11,829,000 |
2005/06/15 | 227 | 228 | 224 | 226 | 13,997,000 |
2005/06/14 | 227 | 230 | 223 | 229 | 34,337,000 |
2005/06/13 | 249 | 249 | 236 | 237 | 18,672,000 |
2005/06/10 | 244 | 247 | 242 | 247 | 10,662,000 |
2005/06/09 | 242 | 243 | 239 | 240 | 2,063,000 |
2005/06/08 | 240 | 244 | 240 | 242 | 3,282,000 |
2005/06/07 | 244 | 244 | 237 | 239 | 4,089,000 |
2005/06/06 | 242 | 244 | 240 | 244 | 6,758,000 |
2005/06/03 | 237 | 242 | 236 | 242 | 8,848,000 |
2005/06/02 | 233 | 238 | 232 | 235 | 8,078,000 |
2005/06/01 | 232 | 236 | 232 | 232 | 7,837,000 |
2005/05/31 | 233 | 235 | 231 | 235 | 3,458,000 |
2005/05/30 | 228 | 234 | 227 | 233 | 6,559,000 |
2005/05/27 | 224 | 227 | 223 | 227 | 3,728,000 |
2005/05/26 | 222 | 223 | 218 | 223 | 4,340,000 |
2005/05/25 | 227 | 228 | 221 | 222 | 4,077,000 |
2005/05/24 | 232 | 233 | 227 | 228 | 4,043,000 |
2005/05/23 | 231 | 235 | 230 | 233 | 10,670,000 |
2005/05/20 | 226 | 232 | 226 | 229 | 10,836,000 |
2005/05/19 | 219 | 223 | 218 | 221 | 4,714,000 |
2005/05/18 | 215 | 218 | 214 | 214 | 3,960,000 |
2005/05/17 | 223 | 224 | 212 | 220 | 9,929,000 |
2005/05/16 | 225 | 227 | 222 | 224 | 3,729,000 |
2005/05/13 | 228 | 230 | 226 | 228 | 4,779,000 |
2005/05/12 | 231 | 232 | 228 | 228 | 6,561,000 |
2005/05/11 | 225 | 235 | 224 | 234 | 12,028,000 |
2005/05/10 | 235 | 237 | 226 | 228 | 11,576,000 |
2005/05/09 | 233 | 236 | 231 | 234 | 6,142,000 |
2005/05/06 | 231 | 234 | 231 | 232 | 4,924,000 |
2005/05/02 | 226 | 230 | 225 | 228 | 6,038,000 |
2005/04/28 | 227 | 227 | 223 | 227 | 6,488,000 |
2005/04/27 | 222 | 227 | 221 | 227 | 11,519,000 |
2005/04/26 | 220 | 224 | 220 | 223 | 10,824,000 |
2005/04/25 | 216 | 223 | 215 | 219 | 9,259,000 |
2005/04/22 | 217 | 218 | 216 | 216 | 4,168,000 |
2005/04/21 | 210 | 216 | 209 | 214 | 6,590,000 |
2005/04/20 | 217 | 219 | 214 | 215 | 9,712,000 |
2005/04/19 | 212 | 216 | 211 | 215 | 5,872,000 |
2005/04/18 | 217 | 217 | 207 | 208 | 13,585,000 |
2005/04/15 | 217 | 221 | 215 | 221 | 9,484,000 |
2005/04/14 | 218 | 222 | 218 | 219 | 9,172,000 |
2005/04/13 | 220 | 222 | 217 | 219 | 7,963,000 |
2005/04/12 | 218 | 224 | 217 | 219 | 14,774,000 |
2005/04/11 | 216 | 220 | 215 | 216 | 9,796,000 |
2005/04/08 | 219 | 220 | 215 | 215 | 11,283,000 |
2005/04/07 | 215 | 220 | 214 | 220 | 16,716,000 |
2005/04/06 | 211 | 214 | 208 | 212 | 10,024,000 |
2005/04/05 | 202 | 212 | 202 | 210 | 9,589,000 |
2005/04/04 | 201 | 201 | 198 | 200 | 1,841,000 |
2005/04/01 | 201 | 204 | 200 | 201 | 2,613,000 |
2005/03/31 | 199 | 203 | 198 | 203 | 3,034,000 |
2005/03/30 | 199 | 201 | 196 | 198 | 3,389,000 |
2005/03/29 | 208 | 208 | 201 | 201 | 3,626,000 |
2005/03/28 | 205 | 208 | 203 | 204 | 3,980,000 |
2005/03/25 | 210 | 212 | 206 | 208 | 3,958,000 |
2005/03/24 | 210 | 212 | 206 | 208 | 13,178,000 |
2005/03/23 | 205 | 213 | 203 | 211 | 16,749,000 |
2005/03/22 | 201 | 205 | 200 | 205 | 5,832,000 |
2005/03/18 | 200 | 202 | 199 | 201 | 2,185,000 |
2005/03/17 | 200 | 200 | 198 | 199 | 2,321,000 |
2005/03/16 | 202 | 203 | 199 | 200 | 3,399,000 |
2005/03/15 | 202 | 205 | 199 | 204 | 6,267,000 |
2005/03/14 | 201 | 204 | 200 | 202 | 6,609,000 |
2005/03/11 | 198 | 201 | 198 | 200 | 5,456,000 |
2005/03/10 | 200 | 201 | 198 | 199 | 3,512,000 |
2005/03/09 | 197 | 203 | 197 | 202 | 4,685,000 |
2005/03/08 | 198 | 199 | 196 | 198 | 2,756,000 |
2005/03/07 | 199 | 200 | 198 | 198 | 2,502,000 |
2005/03/04 | 199 | 199 | 196 | 196 | 4,068,000 |
2005/03/03 | 201 | 203 | 198 | 199 | 4,417,000 |
2005/03/02 | 199 | 204 | 198 | 204 | 9,283,000 |
2005/03/01 | 197 | 198 | 196 | 198 | 2,373,000 |
2005/02/28 | 198 | 199 | 195 | 197 | 2,798,000 |
2005/02/25 | 194 | 198 | 193 | 197 | 3,462,000 |
2005/02/24 | 193 | 194 | 192 | 193 | 1,444,000 |
2005/02/23 | 190 | 194 | 189 | 193 | 4,745,000 |
2005/02/22 | 197 | 197 | 194 | 194 | 1,846,000 |
2005/02/21 | 197 | 200 | 197 | 199 | 5,808,000 |
2005/02/18 | 192 | 193 | 191 | 192 | 1,748,000 |
2005/02/17 | 190 | 193 | 190 | 192 | 2,317,000 |
2005/02/16 | 192 | 194 | 190 | 191 | 6,904,000 |
2005/02/15 | 195 | 195 | 193 | 194 | 3,386,000 |
2005/02/14 | 199 | 200 | 195 | 196 | 3,498,000 |
2005/02/10 | 199 | 200 | 197 | 199 | 5,597,000 |
2005/02/09 | 196 | 201 | 196 | 201 | 12,711,000 |
2005/02/08 | 189 | 196 | 189 | 194 | 6,467,000 |
2005/02/07 | 187 | 190 | 186 | 189 | 6,721,000 |
2005/02/04 | 196 | 197 | 191 | 194 | 9,271,000 |
2005/02/03 | 193 | 197 | 193 | 196 | 6,931,000 |
2005/02/02 | 192 | 194 | 191 | 193 | 6,603,000 |
2005/02/01 | 189 | 192 | 189 | 192 | 6,728,000 |
2005/01/31 | 187 | 191 | 186 | 189 | 5,981,000 |
2005/01/28 | 187 | 188 | 185 | 188 | 4,563,000 |
2005/01/27 | 185 | 188 | 183 | 187 | 9,948,000 |
2005/01/26 | 182 | 186 | 181 | 185 | 5,475,000 |
2005/01/25 | 180 | 182 | 180 | 182 | 1,253,000 |
2005/01/24 | 178 | 182 | 177 | 181 | 4,339,000 |
2005/01/21 | 176 | 179 | 176 | 177 | 1,429,000 |
2005/01/20 | 178 | 179 | 177 | 177 | 1,478,000 |
2005/01/19 | 181 | 181 | 180 | 180 | 2,510,000 |
2005/01/18 | 183 | 184 | 180 | 180 | 2,726,000 |
2005/01/17 | 182 | 185 | 182 | 183 | 3,550,000 |
2005/01/14 | 181 | 182 | 180 | 181 | 2,336,000 |
2005/01/13 | 182 | 183 | 181 | 181 | 1,266,000 |
2005/01/12 | 184 | 184 | 182 | 183 | 2,352,000 |
2005/01/11 | 184 | 185 | 182 | 183 | 3,893,000 |
2005/01/07 | 182 | 183 | 181 | 183 | 3,814,000 |
2005/01/06 | 180 | 183 | 179 | 182 | 4,942,000 |
2005/01/05 | 176 | 181 | 175 | 180 | 7,567,000 |
2005/01/04 | 175 | 177 | 174 | 177 | 1,506,000 |