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 |
|---|---|---|---|---|---|
| 2008/12/30 | 149 | 149 | 146 | 148 | 1,700,000 |
| 2008/12/29 | 143 | 147 | 143 | 147 | 2,262,000 |
| 2008/12/26 | 143 | 145 | 141 | 144 | 2,534,000 |
| 2008/12/25 | 138 | 142 | 138 | 142 | 1,659,000 |
| 2008/12/24 | 144 | 144 | 140 | 140 | 2,473,000 |
| 2008/12/22 | 143 | 146 | 141 | 144 | 4,682,000 |
| 2008/12/19 | 142 | 145 | 140 | 141 | 4,635,000 |
| 2008/12/18 | 141 | 147 | 139 | 140 | 6,881,000 |
| 2008/12/17 | 150 | 153 | 138 | 142 | 11,775,000 |
| 2008/12/16 | 139 | 149 | 137 | 146 | 13,224,000 |
| 2008/12/15 | 136 | 141 | 135 | 140 | 5,691,000 |
| 2008/12/12 | 135 | 144 | 131 | 131 | 12,381,000 |
| 2008/12/11 | 134 | 140 | 133 | 140 | 9,920,000 |
| 2008/12/10 | 127 | 137 | 126 | 135 | 10,185,000 |
| 2008/12/09 | 126 | 129 | 125 | 128 | 5,154,000 |
| 2008/12/08 | 118 | 127 | 118 | 126 | 7,999,000 |
| 2008/12/05 | 120 | 120 | 116 | 117 | 4,078,000 |
| 2008/12/04 | 120 | 122 | 118 | 119 | 4,366,000 |
| 2008/12/03 | 123 | 124 | 118 | 120 | 6,943,000 |
| 2008/12/02 | 125 | 125 | 122 | 122 | 6,975,000 |
| 2008/12/01 | 128 | 133 | 128 | 131 | 5,527,000 |
| 2008/11/28 | 125 | 131 | 124 | 130 | 7,038,000 |
| 2008/11/27 | 123 | 128 | 122 | 125 | 9,906,000 |
| 2008/11/26 | 120 | 125 | 119 | 120 | 6,536,000 |
| 2008/11/25 | 129 | 132 | 121 | 125 | 8,669,000 |
| 2008/11/21 | 107 | 122 | 107 | 121 | 9,789,000 |
| 2008/11/20 | 120 | 120 | 114 | 114 | 10,720,000 |
| 2008/11/19 | 132 | 133 | 122 | 125 | 12,971,000 |
| 2008/11/18 | 136 | 139 | 131 | 131 | 10,981,000 |
| 2008/11/17 | 133 | 140 | 130 | 135 | 11,500,000 |
| 2008/11/14 | 143 | 146 | 133 | 136 | 18,007,000 |
| 2008/11/13 | 135 | 137 | 132 | 133 | 10,830,000 |
| 2008/11/12 | 144 | 147 | 139 | 142 | 11,216,000 |
| 2008/11/11 | 145 | 153 | 143 | 144 | 15,176,000 |
| 2008/11/10 | 149 | 151 | 144 | 145 | 13,702,000 |
| 2008/11/07 | 133 | 143 | 131 | 142 | 17,960,000 |
| 2008/11/06 | 151 | 151 | 140 | 142 | 20,170,000 |
| 2008/11/05 | 147 | 161 | 146 | 160 | 17,572,000 |
| 2008/11/04 | 141 | 142 | 137 | 140 | 13,253,000 |
| 2008/10/31 | 143 | 144 | 133 | 134 | 22,672,000 |
| 2008/10/30 | 122 | 151 | 122 | 146 | 21,193,000 |
| 2008/10/29 | 133 | 134 | 114 | 121 | 22,024,000 |
| 2008/10/28 | 108 | 119 | 103 | 118 | 16,731,000 |
| 2008/10/27 | 124 | 127 | 109 | 112 | 23,881,000 |
| 2008/10/24 | 140 | 141 | 126 | 129 | 13,089,000 |
| 2008/10/23 | 140 | 142 | 134 | 141 | 14,514,000 |
| 2008/10/22 | 154 | 155 | 146 | 146 | 15,921,000 |
| 2008/10/21 | 160 | 163 | 156 | 161 | 11,453,000 |
| 2008/10/20 | 154 | 157 | 151 | 155 | 9,331,000 |
| 2008/10/17 | 159 | 160 | 148 | 152 | 11,396,000 |
| 2008/10/16 | 160 | 162 | 149 | 149 | 19,466,000 |
| 2008/10/15 | 180 | 183 | 175 | 180 | 12,493,000 |
| 2008/10/14 | 180 | 190 | 175 | 184 | 15,484,000 |
| 2008/10/10 | 131 | 153 | 130 | 150 | 17,240,000 |
| 2008/10/09 | 143 | 160 | 139 | 151 | 19,439,000 |
| 2008/10/08 | 143 | 147 | 131 | 138 | 17,625,000 |
| 2008/10/07 | 140 | 157 | 138 | 153 | 18,873,000 |
| 2008/10/06 | 166 | 168 | 151 | 155 | 18,491,000 |
| 2008/10/03 | 174 | 179 | 168 | 170 | 16,405,000 |
| 2008/10/02 | 192 | 192 | 173 | 176 | 15,797,000 |
| 2008/10/01 | 199 | 201 | 187 | 190 | 14,280,000 |
| 2008/09/30 | 186 | 197 | 185 | 194 | 14,710,000 |
| 2008/09/29 | 214 | 215 | 198 | 199 | 15,911,000 |
| 2008/09/26 | 230 | 230 | 208 | 214 | 19,458,000 |
| 2008/09/25 | 228 | 234 | 223 | 230 | 10,538,000 |
| 2008/09/24 | 216 | 230 | 216 | 230 | 12,386,000 |
| 2008/09/22 | 228 | 232 | 223 | 227 | 10,471,000 |
| 2008/09/19 | 207 | 218 | 205 | 218 | 17,162,000 |
| 2008/09/18 | 205 | 205 | 196 | 202 | 17,583,000 |
| 2008/09/17 | 213 | 217 | 208 | 210 | 19,273,000 |
| 2008/09/16 | 198 | 216 | 198 | 208 | 27,670,000 |
| 2008/09/12 | 204 | 212 | 201 | 208 | 26,081,000 |
| 2008/09/11 | 199 | 208 | 198 | 200 | 16,107,000 |
| 2008/09/10 | 193 | 206 | 189 | 202 | 19,208,000 |
| 2008/09/09 | 207 | 207 | 195 | 199 | 16,212,000 |
| 2008/09/08 | 204 | 209 | 200 | 209 | 15,760,000 |
| 2008/09/05 | 191 | 196 | 190 | 194 | 14,392,000 |
| 2008/09/04 | 205 | 206 | 197 | 201 | 23,056,000 |
| 2008/09/03 | 223 | 224 | 206 | 208 | 19,730,000 |
| 2008/09/02 | 227 | 234 | 214 | 219 | 25,008,000 |
| 2008/09/01 | 218 | 236 | 218 | 229 | 21,023,000 |
| 2008/08/29 | 215 | 222 | 214 | 222 | 17,034,000 |
| 2008/08/28 | 216 | 217 | 208 | 210 | 17,089,000 |
| 2008/08/27 | 221 | 221 | 214 | 217 | 11,814,000 |
| 2008/08/26 | 222 | 224 | 219 | 221 | 15,584,000 |
| 2008/08/25 | 237 | 239 | 227 | 231 | 13,544,000 |
| 2008/08/22 | 241 | 242 | 233 | 234 | 12,571,000 |
| 2008/08/21 | 241 | 244 | 238 | 241 | 9,261,000 |
| 2008/08/20 | 240 | 244 | 230 | 242 | 21,267,000 |
| 2008/08/19 | 247 | 247 | 242 | 243 | 10,037,000 |
| 2008/08/18 | 243 | 253 | 240 | 251 | 15,473,000 |
| 2008/08/15 | 246 | 248 | 242 | 245 | 8,591,000 |
| 2008/08/14 | 243 | 253 | 242 | 246 | 16,575,000 |
| 2008/08/13 | 246 | 247 | 242 | 244 | 13,983,000 |
| 2008/08/12 | 258 | 259 | 243 | 245 | 20,725,000 |
| 2008/08/11 | 261 | 262 | 253 | 257 | 21,200,000 |
| 2008/08/08 | 247 | 265 | 240 | 259 | 56,648,000 |
| 2008/08/07 | 295 | 299 | 288 | 292 | 14,051,000 |
| 2008/08/06 | 295 | 300 | 288 | 290 | 21,584,000 |
| 2008/08/05 | 297 | 298 | 279 | 282 | 26,777,000 |
| 2008/08/04 | 315 | 316 | 297 | 303 | 20,484,000 |
| 2008/08/01 | 330 | 330 | 312 | 318 | 12,297,000 |
| 2008/07/31 | 344 | 344 | 325 | 330 | 14,984,000 |
| 2008/07/30 | 346 | 349 | 339 | 339 | 5,697,000 |
| 2008/07/29 | 340 | 341 | 331 | 340 | 11,987,000 |
| 2008/07/28 | 352 | 358 | 342 | 346 | 14,525,000 |
| 2008/07/25 | 343 | 351 | 342 | 347 | 12,694,000 |
| 2008/07/24 | 347 | 355 | 347 | 351 | 12,529,000 |
| 2008/07/23 | 339 | 349 | 338 | 344 | 14,773,000 |
| 2008/07/22 | 330 | 333 | 327 | 330 | 9,252,000 |
| 2008/07/18 | 325 | 333 | 323 | 325 | 18,105,000 |
| 2008/07/17 | 311 | 323 | 311 | 317 | 16,775,000 |
| 2008/07/16 | 307 | 312 | 300 | 306 | 12,585,000 |
| 2008/07/15 | 310 | 315 | 306 | 309 | 12,936,000 |
| 2008/07/14 | 307 | 323 | 305 | 314 | 16,638,000 |
| 2008/07/11 | 307 | 314 | 302 | 307 | 23,041,000 |
| 2008/07/10 | 313 | 315 | 305 | 308 | 23,979,000 |
| 2008/07/09 | 321 | 326 | 315 | 318 | 15,962,000 |
| 2008/07/08 | 325 | 325 | 312 | 314 | 14,725,000 |
| 2008/07/07 | 319 | 329 | 313 | 325 | 12,291,000 |
| 2008/07/04 | 319 | 329 | 316 | 322 | 14,538,000 |
| 2008/07/03 | 309 | 320 | 306 | 318 | 15,816,000 |
| 2008/07/02 | 334 | 336 | 314 | 319 | 22,338,000 |
| 2008/07/01 | 338 | 345 | 333 | 334 | 9,332,000 |
| 2008/06/30 | 336 | 340 | 332 | 336 | 12,328,000 |
| 2008/06/27 | 331 | 339 | 328 | 337 | 11,442,000 |
| 2008/06/26 | 353 | 356 | 342 | 346 | 11,498,000 |
| 2008/06/25 | 356 | 356 | 345 | 353 | 13,391,000 |
| 2008/06/24 | 353 | 363 | 352 | 356 | 8,771,000 |
| 2008/06/23 | 349 | 360 | 343 | 357 | 11,151,000 |
| 2008/06/20 | 365 | 366 | 350 | 356 | 16,021,000 |
| 2008/06/19 | 371 | 372 | 360 | 365 | 15,107,000 |
| 2008/06/18 | 371 | 374 | 368 | 374 | 24,315,000 |
| 2008/06/17 | 380 | 387 | 375 | 378 | 16,051,000 |
| 2008/06/16 | 376 | 385 | 371 | 385 | 11,311,000 |
| 2008/06/13 | 374 | 386 | 363 | 370 | 24,996,000 |
| 2008/06/12 | 380 | 383 | 372 | 373 | 17,768,000 |
| 2008/06/11 | 399 | 401 | 382 | 392 | 13,996,000 |
| 2008/06/10 | 405 | 408 | 390 | 394 | 16,925,000 |
| 2008/06/09 | 396 | 402 | 394 | 397 | 18,612,000 |
| 2008/06/06 | 424 | 425 | 409 | 411 | 15,690,000 |
| 2008/06/05 | 423 | 424 | 411 | 414 | 22,338,000 |
| 2008/06/04 | 414 | 420 | 408 | 420 | 29,115,000 |
| 2008/06/03 | 400 | 413 | 399 | 407 | 31,200,000 |
| 2008/06/02 | 391 | 406 | 388 | 405 | 33,606,000 |
| 2008/05/30 | 391 | 393 | 383 | 383 | 15,330,000 |
| 2008/05/29 | 377 | 388 | 371 | 385 | 18,976,000 |
| 2008/05/28 | 384 | 387 | 369 | 370 | 15,542,000 |
| 2008/05/27 | 379 | 382 | 372 | 379 | 14,552,000 |
| 2008/05/26 | 380 | 391 | 374 | 376 | 25,339,000 |
| 2008/05/23 | 405 | 410 | 385 | 385 | 36,524,000 |
| 2008/05/22 | 368 | 398 | 364 | 397 | 42,919,000 |
| 2008/05/21 | 368 | 388 | 366 | 374 | 41,764,000 |
| 2008/05/20 | 361 | 380 | 357 | 378 | 37,755,000 |
| 2008/05/19 | 349 | 363 | 346 | 356 | 24,585,000 |
| 2008/05/16 | 349 | 353 | 340 | 345 | 12,861,000 |
| 2008/05/15 | 342 | 349 | 340 | 340 | 15,919,000 |
| 2008/05/14 | 330 | 337 | 328 | 334 | 16,465,000 |
| 2008/05/13 | 341 | 342 | 325 | 330 | 20,184,000 |
| 2008/05/12 | 331 | 339 | 323 | 339 | 16,578,000 |
| 2008/05/09 | 350 | 350 | 339 | 340 | 27,605,000 |
| 2008/05/08 | 362 | 370 | 360 | 363 | 12,913,000 |
| 2008/05/07 | 350 | 366 | 348 | 365 | 26,105,000 |
| 2008/05/02 | 337 | 339 | 333 | 336 | 7,366,000 |
| 2008/05/01 | 336 | 340 | 324 | 329 | 12,556,000 |
| 2008/04/30 | 344 | 345 | 337 | 339 | 11,262,000 |
| 2008/04/28 | 346 | 351 | 342 | 348 | 10,067,000 |
| 2008/04/25 | 351 | 352 | 336 | 342 | 21,656,000 |
| 2008/04/24 | 354 | 357 | 348 | 350 | 18,666,000 |
| 2008/04/23 | 330 | 347 | 330 | 345 | 15,380,000 |
| 2008/04/22 | 340 | 342 | 333 | 338 | 17,164,000 |
| 2008/04/21 | 345 | 352 | 343 | 347 | 23,599,000 |
| 2008/04/18 | 329 | 339 | 329 | 334 | 18,756,000 |
| 2008/04/17 | 330 | 337 | 326 | 329 | 31,839,000 |
| 2008/04/16 | 303 | 320 | 302 | 315 | 42,606,000 |
| 2008/04/15 | 277 | 294 | 275 | 293 | 19,620,000 |
| 2008/04/14 | 275 | 281 | 274 | 278 | 8,534,000 |
| 2008/04/11 | 281 | 287 | 279 | 285 | 8,895,000 |
| 2008/04/10 | 277 | 284 | 269 | 280 | 13,024,000 |
| 2008/04/09 | 286 | 289 | 275 | 281 | 13,451,000 |
| 2008/04/08 | 288 | 290 | 280 | 285 | 9,066,000 |
| 2008/04/07 | 288 | 294 | 284 | 293 | 7,935,000 |
| 2008/04/04 | 292 | 301 | 287 | 292 | 15,920,000 |
| 2008/04/03 | 290 | 293 | 282 | 291 | 12,545,000 |
| 2008/04/02 | 277 | 293 | 274 | 290 | 20,888,000 |
| 2008/04/01 | 266 | 270 | 263 | 266 | 7,853,000 |
| 2008/03/31 | 263 | 272 | 259 | 267 | 13,064,000 |
| 2008/03/28 | 265 | 266 | 256 | 263 | 11,549,000 |
| 2008/03/27 | 266 | 269 | 260 | 263 | 8,214,000 |
| 2008/03/26 | 271 | 276 | 267 | 271 | 10,328,000 |
| 2008/03/25 | 272 | 279 | 271 | 274 | 16,375,000 |
| 2008/03/24 | 260 | 267 | 258 | 265 | 16,460,000 |
| 2008/03/21 | 259 | 263 | 252 | 262 | 13,342,000 |
| 2008/03/19 | 257 | 263 | 250 | 254 | 16,764,000 |
| 2008/03/18 | 251 | 254 | 241 | 246 | 13,710,000 |
| 2008/03/17 | 264 | 264 | 245 | 249 | 26,019,000 |
| 2008/03/14 | 280 | 285 | 268 | 271 | 12,753,000 |
| 2008/03/13 | 284 | 291 | 270 | 275 | 12,084,000 |
| 2008/03/12 | 303 | 303 | 283 | 291 | 17,432,000 |
| 2008/03/11 | 252 | 286 | 251 | 282 | 22,667,000 |
| 2008/03/10 | 289 | 290 | 267 | 267 | 15,695,000 |
| 2008/03/07 | 296 | 297 | 290 | 292 | 12,155,000 |
| 2008/03/06 | 303 | 308 | 301 | 306 | 10,315,000 |
| 2008/03/05 | 304 | 305 | 298 | 299 | 9,753,000 |
| 2008/03/04 | 307 | 311 | 297 | 307 | 12,204,000 |
| 2008/03/03 | 302 | 307 | 297 | 302 | 16,920,000 |
| 2008/02/29 | 335 | 338 | 325 | 327 | 14,901,000 |
| 2008/02/28 | 335 | 345 | 329 | 344 | 19,311,000 |
| 2008/02/27 | 345 | 346 | 334 | 340 | 22,252,000 |
| 2008/02/26 | 331 | 339 | 329 | 330 | 39,291,000 |
| 2008/02/25 | 299 | 322 | 298 | 321 | 34,798,000 |
| 2008/02/22 | 294 | 301 | 292 | 296 | 15,349,000 |
| 2008/02/21 | 296 | 306 | 294 | 303 | 14,607,000 |
| 2008/02/20 | 306 | 307 | 290 | 293 | 17,549,000 |
| 2008/02/19 | 323 | 324 | 302 | 308 | 23,939,000 |
| 2008/02/18 | 315 | 332 | 315 | 318 | 23,744,000 |
| 2008/02/15 | 293 | 320 | 291 | 317 | 21,307,000 |
| 2008/02/14 | 307 | 307 | 294 | 300 | 24,503,000 |
| 2008/02/13 | 289 | 295 | 285 | 292 | 22,077,000 |
| 2008/02/12 | 289 | 293 | 279 | 279 | 16,311,000 |
| 2008/02/08 | 308 | 313 | 292 | 296 | 22,201,000 |
| 2008/02/07 | 320 | 322 | 301 | 311 | 34,075,000 |
| 2008/02/06 | 349 | 352 | 321 | 321 | 32,369,000 |
| 2008/02/05 | 348 | 369 | 341 | 366 | 21,759,000 |
| 2008/02/04 | 349 | 355 | 346 | 354 | 11,912,000 |
| 2008/02/01 | 354 | 361 | 341 | 342 | 12,555,000 |
| 2008/01/31 | 337 | 353 | 333 | 352 | 15,604,000 |
| 2008/01/30 | 337 | 356 | 334 | 345 | 25,100,000 |
| 2008/01/29 | 340 | 341 | 327 | 333 | 16,018,000 |
| 2008/01/28 | 345 | 349 | 323 | 326 | 13,830,000 |
| 2008/01/25 | 347 | 355 | 344 | 355 | 16,426,000 |
| 2008/01/24 | 343 | 343 | 330 | 337 | 14,300,000 |
| 2008/01/23 | 330 | 339 | 316 | 323 | 15,072,000 |
| 2008/01/22 | 317 | 323 | 307 | 310 | 22,221,000 |
| 2008/01/21 | 362 | 362 | 332 | 334 | 22,713,000 |
| 2008/01/18 | 328 | 367 | 326 | 367 | 22,652,000 |
| 2008/01/17 | 330 | 342 | 322 | 336 | 19,547,000 |
| 2008/01/16 | 325 | 342 | 316 | 321 | 21,142,000 |
| 2008/01/15 | 355 | 357 | 332 | 335 | 16,720,000 |
| 2008/01/11 | 383 | 393 | 363 | 365 | 20,753,000 |
| 2008/01/10 | 400 | 405 | 381 | 383 | 13,662,000 |
| 2008/01/09 | 385 | 408 | 382 | 406 | 16,770,000 |
| 2008/01/08 | 395 | 406 | 385 | 400 | 12,303,000 |
| 2008/01/07 | 411 | 417 | 395 | 396 | 12,327,000 |
| 2008/01/04 | 415 | 417 | 405 | 414 | 6,939,000 |