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 |
|---|---|---|---|---|---|
| 2006/12/29 | 381 | 387 | 380 | 387 | 4,180,000 |
| 2006/12/28 | 385 | 386 | 378 | 381 | 6,207,000 |
| 2006/12/27 | 385 | 386 | 380 | 381 | 5,481,000 |
| 2006/12/26 | 376 | 381 | 370 | 381 | 8,354,000 |
| 2006/12/25 | 388 | 390 | 376 | 377 | 9,666,000 |
| 2006/12/22 | 381 | 390 | 380 | 390 | 15,053,000 |
| 2006/12/21 | 375 | 384 | 374 | 381 | 16,002,000 |
| 2006/12/20 | 377 | 379 | 373 | 373 | 17,180,000 |
| 2006/12/19 | 383 | 383 | 369 | 373 | 21,546,000 |
| 2006/12/18 | 401 | 401 | 382 | 384 | 22,167,000 |
| 2006/12/15 | 408 | 411 | 404 | 406 | 8,622,000 |
| 2006/12/14 | 403 | 406 | 400 | 406 | 6,435,000 |
| 2006/12/13 | 406 | 409 | 400 | 403 | 11,610,000 |
| 2006/12/12 | 418 | 420 | 406 | 408 | 12,318,000 |
| 2006/12/11 | 400 | 419 | 399 | 416 | 16,754,000 |
| 2006/12/08 | 402 | 412 | 400 | 401 | 16,078,000 |
| 2006/12/07 | 411 | 413 | 402 | 405 | 10,550,000 |
| 2006/12/06 | 413 | 415 | 401 | 407 | 15,409,000 |
| 2006/12/05 | 425 | 425 | 415 | 417 | 9,404,000 |
| 2006/12/04 | 419 | 425 | 413 | 421 | 6,994,000 |
| 2006/12/01 | 415 | 423 | 412 | 420 | 9,061,000 |
| 2006/11/30 | 416 | 417 | 409 | 412 | 5,358,000 |
| 2006/11/29 | 407 | 413 | 404 | 411 | 8,460,000 |
| 2006/11/28 | 393 | 404 | 388 | 402 | 7,042,000 |
| 2006/11/27 | 394 | 404 | 393 | 398 | 7,573,000 |
| 2006/11/24 | 400 | 403 | 396 | 399 | 7,606,000 |
| 2006/11/22 | 389 | 408 | 387 | 408 | 10,031,000 |
| 2006/11/21 | 392 | 398 | 382 | 388 | 12,537,000 |
| 2006/11/20 | 410 | 410 | 392 | 393 | 15,803,000 |
| 2006/11/17 | 430 | 430 | 417 | 418 | 9,239,000 |
| 2006/11/16 | 433 | 445 | 429 | 430 | 9,326,000 |
| 2006/11/15 | 430 | 431 | 421 | 423 | 6,464,000 |
| 2006/11/14 | 429 | 436 | 425 | 429 | 9,755,000 |
| 2006/11/13 | 437 | 438 | 419 | 424 | 10,210,000 |
| 2006/11/10 | 427 | 444 | 424 | 436 | 13,710,000 |
| 2006/11/09 | 431 | 432 | 423 | 426 | 9,878,000 |
| 2006/11/08 | 439 | 444 | 429 | 431 | 9,288,000 |
| 2006/11/07 | 443 | 446 | 438 | 438 | 8,388,000 |
| 2006/11/06 | 425 | 439 | 421 | 438 | 8,792,000 |
| 2006/11/02 | 431 | 432 | 423 | 430 | 8,412,000 |
| 2006/11/01 | 432 | 437 | 426 | 436 | 7,297,000 |
| 2006/10/31 | 435 | 441 | 433 | 436 | 8,466,000 |
| 2006/10/30 | 443 | 449 | 435 | 436 | 10,483,000 |
| 2006/10/27 | 459 | 461 | 450 | 452 | 9,123,000 |
| 2006/10/26 | 445 | 460 | 445 | 459 | 17,217,000 |
| 2006/10/25 | 433 | 445 | 432 | 440 | 12,396,000 |
| 2006/10/24 | 447 | 448 | 432 | 433 | 10,671,000 |
| 2006/10/23 | 445 | 451 | 442 | 446 | 7,404,000 |
| 2006/10/20 | 440 | 450 | 439 | 446 | 12,797,000 |
| 2006/10/19 | 441 | 446 | 438 | 444 | 8,518,000 |
| 2006/10/18 | 429 | 440 | 428 | 440 | 9,516,000 |
| 2006/10/17 | 432 | 441 | 430 | 434 | 19,189,000 |
| 2006/10/16 | 419 | 432 | 417 | 426 | 18,661,000 |
| 2006/10/13 | 404 | 412 | 403 | 410 | 12,140,000 |
| 2006/10/12 | 399 | 402 | 395 | 399 | 6,831,000 |
| 2006/10/11 | 400 | 405 | 399 | 401 | 10,967,000 |
| 2006/10/10 | 391 | 403 | 390 | 396 | 9,191,000 |
| 2006/10/06 | 392 | 395 | 387 | 393 | 6,475,000 |
| 2006/10/05 | 394 | 394 | 389 | 391 | 7,409,000 |
| 2006/10/04 | 400 | 401 | 382 | 385 | 10,973,000 |
| 2006/10/03 | 396 | 404 | 394 | 400 | 17,789,000 |
| 2006/10/02 | 391 | 397 | 389 | 397 | 12,346,000 |
| 2006/09/29 | 386 | 386 | 378 | 384 | 3,568,000 |
| 2006/09/28 | 384 | 388 | 380 | 386 | 6,383,000 |
| 2006/09/27 | 374 | 381 | 373 | 381 | 6,739,000 |
| 2006/09/26 | 366 | 375 | 366 | 367 | 4,041,000 |
| 2006/09/25 | 369 | 370 | 361 | 367 | 5,794,000 |
| 2006/09/22 | 371 | 375 | 370 | 374 | 3,270,000 |
| 2006/09/21 | 385 | 385 | 370 | 376 | 6,295,000 |
| 2006/09/20 | 376 | 385 | 376 | 382 | 9,243,000 |
| 2006/09/19 | 380 | 385 | 379 | 380 | 7,967,000 |
| 2006/09/15 | 374 | 376 | 368 | 374 | 7,470,000 |
| 2006/09/14 | 366 | 370 | 362 | 369 | 6,360,000 |
| 2006/09/13 | 377 | 383 | 366 | 366 | 10,186,000 |
| 2006/09/12 | 362 | 373 | 360 | 366 | 8,414,000 |
| 2006/09/11 | 378 | 378 | 361 | 362 | 6,178,000 |
| 2006/09/08 | 365 | 379 | 364 | 378 | 9,594,000 |
| 2006/09/07 | 372 | 377 | 368 | 369 | 6,011,000 |
| 2006/09/06 | 383 | 386 | 374 | 377 | 10,151,000 |
| 2006/09/05 | 374 | 390 | 371 | 388 | 15,916,000 |
| 2006/09/04 | 368 | 377 | 368 | 374 | 16,209,000 |
| 2006/09/01 | 358 | 364 | 356 | 362 | 11,323,000 |
| 2006/08/31 | 352 | 359 | 352 | 359 | 9,455,000 |
| 2006/08/30 | 345 | 352 | 343 | 350 | 6,612,000 |
| 2006/08/29 | 342 | 348 | 341 | 343 | 3,505,000 |
| 2006/08/28 | 346 | 348 | 341 | 341 | 4,535,000 |
| 2006/08/25 | 351 | 355 | 349 | 349 | 5,051,000 |
| 2006/08/24 | 357 | 357 | 351 | 353 | 3,397,000 |
| 2006/08/23 | 360 | 360 | 356 | 359 | 2,489,000 |
| 2006/08/22 | 355 | 362 | 355 | 361 | 4,151,000 |
| 2006/08/21 | 361 | 362 | 356 | 357 | 3,390,000 |
| 2006/08/18 | 360 | 363 | 355 | 361 | 6,453,000 |
| 2006/08/17 | 363 | 367 | 357 | 360 | 12,251,000 |
| 2006/08/16 | 348 | 363 | 347 | 361 | 16,957,000 |
| 2006/08/15 | 341 | 347 | 339 | 344 | 6,794,000 |
| 2006/08/14 | 330 | 343 | 330 | 341 | 6,292,000 |
| 2006/08/11 | 322 | 336 | 322 | 332 | 8,465,000 |
| 2006/08/10 | 316 | 323 | 316 | 321 | 5,331,000 |
| 2006/08/09 | 318 | 322 | 312 | 318 | 6,489,000 |
| 2006/08/08 | 320 | 323 | 316 | 321 | 5,701,000 |
| 2006/08/07 | 323 | 326 | 316 | 317 | 3,086,000 |
| 2006/08/04 | 329 | 331 | 321 | 321 | 3,216,000 |
| 2006/08/03 | 326 | 334 | 325 | 326 | 6,357,000 |
| 2006/08/02 | 313 | 327 | 313 | 324 | 5,502,000 |
| 2006/08/01 | 314 | 319 | 313 | 317 | 3,501,000 |
| 2006/07/31 | 317 | 323 | 314 | 315 | 7,323,000 |
| 2006/07/28 | 310 | 321 | 308 | 318 | 6,852,000 |
| 2006/07/27 | 308 | 314 | 303 | 312 | 5,453,000 |
| 2006/07/26 | 317 | 318 | 307 | 308 | 4,115,000 |
| 2006/07/25 | 316 | 318 | 313 | 315 | 3,294,000 |
| 2006/07/24 | 313 | 316 | 305 | 311 | 3,640,000 |
| 2006/07/21 | 318 | 321 | 313 | 320 | 3,662,000 |
| 2006/07/20 | 320 | 323 | 314 | 321 | 4,987,000 |
| 2006/07/19 | 307 | 313 | 305 | 305 | 6,091,000 |
| 2006/07/18 | 317 | 317 | 300 | 301 | 7,171,000 |
| 2006/07/14 | 327 | 328 | 320 | 321 | 5,334,000 |
| 2006/07/13 | 331 | 338 | 329 | 334 | 4,227,000 |
| 2006/07/12 | 334 | 339 | 334 | 336 | 4,053,000 |
| 2006/07/11 | 347 | 347 | 336 | 339 | 3,701,000 |
| 2006/07/10 | 344 | 347 | 336 | 346 | 5,506,000 |
| 2006/07/07 | 346 | 349 | 344 | 348 | 5,301,000 |
| 2006/07/06 | 348 | 348 | 341 | 344 | 3,681,000 |
| 2006/07/05 | 344 | 352 | 344 | 349 | 5,040,000 |
| 2006/07/04 | 349 | 349 | 344 | 345 | 3,505,000 |
| 2006/07/03 | 348 | 349 | 346 | 348 | 4,838,000 |
| 2006/06/30 | 350 | 352 | 344 | 350 | 8,624,000 |
| 2006/06/29 | 343 | 346 | 341 | 344 | 6,282,000 |
| 2006/06/28 | 337 | 340 | 334 | 338 | 10,452,000 |
| 2006/06/27 | 339 | 348 | 339 | 344 | 17,362,000 |
| 2006/06/26 | 325 | 333 | 324 | 329 | 7,337,000 |
| 2006/06/23 | 320 | 324 | 317 | 323 | 4,389,000 |
| 2006/06/22 | 314 | 324 | 314 | 322 | 6,719,000 |
| 2006/06/21 | 314 | 316 | 306 | 309 | 4,798,000 |
| 2006/06/20 | 312 | 317 | 309 | 309 | 6,779,000 |
| 2006/06/19 | 319 | 325 | 316 | 317 | 8,442,000 |
| 2006/06/16 | 319 | 326 | 318 | 322 | 6,311,000 |
| 2006/06/15 | 313 | 317 | 308 | 310 | 4,583,000 |
| 2006/06/14 | 298 | 309 | 296 | 306 | 7,551,000 |
| 2006/06/13 | 309 | 313 | 301 | 303 | 4,477,000 |
| 2006/06/12 | 305 | 317 | 304 | 315 | 6,990,000 |
| 2006/06/09 | 300 | 312 | 299 | 308 | 10,738,000 |
| 2006/06/08 | 303 | 308 | 297 | 302 | 7,860,000 |
| 2006/06/07 | 324 | 328 | 310 | 311 | 6,290,000 |
| 2006/06/06 | 317 | 328 | 316 | 323 | 4,631,000 |
| 2006/06/05 | 329 | 334 | 321 | 323 | 4,372,000 |
| 2006/06/02 | 325 | 333 | 300 | 332 | 9,840,000 |
| 2006/06/01 | 332 | 337 | 323 | 324 | 4,326,000 |
| 2006/05/31 | 335 | 335 | 328 | 330 | 5,643,000 |
| 2006/05/30 | 339 | 341 | 335 | 340 | 3,051,000 |
| 2006/05/29 | 347 | 348 | 338 | 339 | 4,539,000 |
| 2006/05/26 | 342 | 346 | 341 | 346 | 3,671,000 |
| 2006/05/25 | 342 | 349 | 338 | 339 | 6,304,000 |
| 2006/05/24 | 338 | 346 | 336 | 344 | 7,800,000 |
| 2006/05/23 | 336 | 347 | 332 | 333 | 10,622,000 |
| 2006/05/22 | 350 | 354 | 337 | 339 | 11,700,000 |
| 2006/05/19 | 338 | 347 | 332 | 347 | 15,848,000 |
| 2006/05/18 | 325 | 338 | 323 | 334 | 12,828,000 |
| 2006/05/17 | 332 | 334 | 320 | 332 | 21,815,000 |
| 2006/05/16 | 321 | 335 | 315 | 319 | 17,841,000 |
| 2006/05/15 | 324 | 326 | 313 | 316 | 14,105,000 |
| 2006/05/12 | 324 | 334 | 323 | 329 | 9,360,000 |
| 2006/05/11 | 342 | 345 | 328 | 329 | 7,267,000 |
| 2006/05/10 | 353 | 356 | 335 | 342 | 11,803,000 |
| 2006/05/09 | 352 | 359 | 349 | 354 | 8,933,000 |
| 2006/05/08 | 360 | 361 | 351 | 354 | 6,602,000 |
| 2006/05/02 | 352 | 362 | 352 | 355 | 4,127,000 |
| 2006/05/01 | 359 | 362 | 351 | 353 | 4,300,000 |
| 2006/04/28 | 366 | 367 | 354 | 364 | 3,768,000 |
| 2006/04/27 | 371 | 375 | 366 | 368 | 4,706,000 |
| 2006/04/26 | 366 | 372 | 364 | 368 | 2,395,000 |
| 2006/04/25 | 369 | 373 | 363 | 368 | 4,052,000 |
| 2006/04/24 | 382 | 383 | 371 | 371 | 4,103,000 |
| 2006/04/21 | 390 | 394 | 384 | 386 | 3,890,000 |
| 2006/04/20 | 394 | 396 | 390 | 391 | 2,975,000 |
| 2006/04/19 | 400 | 404 | 391 | 392 | 7,767,000 |
| 2006/04/18 | 374 | 386 | 371 | 385 | 4,398,000 |
| 2006/04/17 | 389 | 390 | 379 | 379 | 2,817,000 |
| 2006/04/14 | 394 | 395 | 386 | 388 | 3,281,000 |
| 2006/04/13 | 389 | 393 | 384 | 389 | 3,647,000 |
| 2006/04/12 | 394 | 394 | 387 | 388 | 4,385,000 |
| 2006/04/11 | 403 | 403 | 388 | 393 | 5,028,000 |
| 2006/04/10 | 402 | 404 | 394 | 403 | 4,800,000 |
| 2006/04/07 | 402 | 409 | 400 | 406 | 7,058,000 |
| 2006/04/06 | 403 | 407 | 397 | 401 | 4,565,000 |
| 2006/04/05 | 412 | 413 | 398 | 400 | 6,483,000 |
| 2006/04/04 | 409 | 416 | 408 | 410 | 13,444,000 |
| 2006/04/03 | 385 | 405 | 380 | 398 | 10,849,000 |
| 2006/03/31 | 381 | 384 | 376 | 382 | 2,552,000 |
| 2006/03/30 | 385 | 385 | 379 | 380 | 3,558,000 |
| 2006/03/29 | 374 | 383 | 373 | 382 | 3,885,000 |
| 2006/03/28 | 373 | 382 | 373 | 374 | 5,519,000 |
| 2006/03/27 | 380 | 381 | 375 | 377 | 2,816,000 |
| 2006/03/24 | 375 | 380 | 373 | 378 | 2,751,000 |
| 2006/03/23 | 381 | 381 | 374 | 375 | 2,820,000 |
| 2006/03/22 | 376 | 382 | 373 | 379 | 5,673,000 |
| 2006/03/20 | 369 | 377 | 368 | 375 | 9,374,000 |
| 2006/03/17 | 354 | 373 | 354 | 372 | 19,061,000 |
| 2006/03/16 | 348 | 350 | 341 | 344 | 3,173,000 |
| 2006/03/15 | 354 | 358 | 347 | 348 | 2,940,000 |
| 2006/03/14 | 356 | 359 | 346 | 352 | 3,810,000 |
| 2006/03/13 | 362 | 362 | 352 | 354 | 3,998,000 |
| 2006/03/10 | 346 | 360 | 345 | 350 | 9,603,000 |
| 2006/03/09 | 332 | 346 | 332 | 345 | 4,761,000 |
| 2006/03/08 | 333 | 337 | 328 | 330 | 3,548,000 |
| 2006/03/07 | 330 | 344 | 329 | 340 | 5,619,000 |
| 2006/03/06 | 326 | 334 | 319 | 331 | 4,362,000 |
| 2006/03/03 | 338 | 342 | 324 | 327 | 4,301,000 |
| 2006/03/02 | 344 | 349 | 333 | 335 | 4,892,000 |
| 2006/03/01 | 349 | 358 | 333 | 337 | 10,335,000 |
| 2006/02/28 | 365 | 372 | 355 | 368 | 6,834,000 |
| 2006/02/27 | 357 | 363 | 354 | 360 | 4,318,000 |
| 2006/02/24 | 350 | 359 | 347 | 356 | 5,773,000 |
| 2006/02/23 | 346 | 354 | 343 | 354 | 5,443,000 |
| 2006/02/22 | 334 | 344 | 328 | 338 | 6,321,000 |
| 2006/02/21 | 315 | 331 | 314 | 330 | 7,195,000 |
| 2006/02/20 | 320 | 324 | 303 | 305 | 8,331,000 |
| 2006/02/17 | 341 | 341 | 327 | 332 | 3,806,000 |
| 2006/02/16 | 338 | 344 | 330 | 340 | 6,306,000 |
| 2006/02/15 | 359 | 360 | 339 | 343 | 4,774,000 |
| 2006/02/14 | 350 | 360 | 327 | 352 | 8,766,000 |
| 2006/02/13 | 370 | 370 | 348 | 351 | 10,123,000 |
| 2006/02/10 | 381 | 388 | 364 | 377 | 6,982,000 |
| 2006/02/09 | 405 | 408 | 376 | 383 | 6,096,000 |
| 2006/02/08 | 408 | 414 | 398 | 399 | 4,568,000 |
| 2006/02/07 | 415 | 415 | 411 | 414 | 2,263,000 |
| 2006/02/06 | 414 | 419 | 408 | 414 | 4,656,000 |
| 2006/02/03 | 410 | 420 | 404 | 414 | 6,760,000 |
| 2006/02/02 | 410 | 411 | 402 | 409 | 4,262,000 |
| 2006/02/01 | 400 | 407 | 400 | 404 | 4,155,000 |
| 2006/01/31 | 410 | 410 | 401 | 401 | 4,444,000 |
| 2006/01/30 | 414 | 422 | 406 | 406 | 14,017,000 |
| 2006/01/27 | 370 | 398 | 370 | 394 | 13,719,000 |
| 2006/01/26 | 366 | 367 | 360 | 362 | 8,077,000 |
| 2006/01/25 | 356 | 376 | 356 | 370 | 9,963,000 |
| 2006/01/24 | 362 | 368 | 346 | 353 | 10,652,000 |
| 2006/01/23 | 354 | 369 | 352 | 359 | 6,681,000 |
| 2006/01/20 | 390 | 394 | 369 | 374 | 6,582,000 |
| 2006/01/19 | 364 | 392 | 363 | 386 | 10,486,000 |
| 2006/01/18 | 374 | 375 | 335 | 359 | 13,313,000 |
| 2006/01/17 | 409 | 418 | 392 | 394 | 7,777,000 |
| 2006/01/16 | 410 | 420 | 407 | 415 | 5,684,000 |
| 2006/01/13 | 416 | 424 | 412 | 421 | 5,073,000 |
| 2006/01/12 | 414 | 417 | 409 | 416 | 5,761,000 |
| 2006/01/11 | 421 | 425 | 405 | 413 | 7,952,000 |
| 2006/01/10 | 434 | 440 | 418 | 426 | 6,529,000 |
| 2006/01/06 | 438 | 442 | 433 | 435 | 8,105,000 |
| 2006/01/05 | 440 | 443 | 430 | 434 | 17,993,000 |
| 2006/01/04 | 403 | 459 | 399 | 449 | 27,231,000 |