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 |
|---|---|---|---|---|---|
| 2009/12/30 | 225 | 227 | 221 | 222 | 4,102,000 |
| 2009/12/29 | 224 | 228 | 224 | 226 | 4,106,000 |
| 2009/12/28 | 221 | 225 | 220 | 222 | 3,218,000 |
| 2009/12/25 | 223 | 225 | 218 | 220 | 3,635,000 |
| 2009/12/24 | 220 | 224 | 219 | 223 | 3,933,000 |
| 2009/12/22 | 216 | 220 | 216 | 219 | 4,532,000 |
| 2009/12/21 | 217 | 217 | 215 | 215 | 2,356,000 |
| 2009/12/18 | 218 | 218 | 214 | 217 | 5,006,000 |
| 2009/12/17 | 221 | 222 | 219 | 219 | 2,640,000 |
| 2009/12/16 | 221 | 223 | 217 | 219 | 4,871,000 |
| 2009/12/15 | 223 | 224 | 218 | 219 | 4,467,000 |
| 2009/12/14 | 221 | 222 | 219 | 221 | 2,415,000 |
| 2009/12/11 | 215 | 221 | 213 | 221 | 6,795,000 |
| 2009/12/10 | 216 | 219 | 211 | 213 | 4,803,000 |
| 2009/12/09 | 221 | 223 | 218 | 218 | 5,847,000 |
| 2009/12/08 | 223 | 226 | 220 | 222 | 5,772,000 |
| 2009/12/07 | 229 | 231 | 226 | 228 | 3,258,000 |
| 2009/12/04 | 224 | 226 | 220 | 225 | 4,518,000 |
| 2009/12/03 | 220 | 225 | 218 | 224 | 6,300,000 |
| 2009/12/02 | 216 | 221 | 216 | 218 | 5,445,000 |
| 2009/12/01 | 210 | 219 | 208 | 219 | 6,513,000 |
| 2009/11/30 | 208 | 216 | 207 | 213 | 6,539,000 |
| 2009/11/27 | 206 | 207 | 200 | 203 | 5,444,000 |
| 2009/11/26 | 213 | 216 | 209 | 213 | 7,302,000 |
| 2009/11/25 | 216 | 220 | 212 | 217 | 8,797,000 |
| 2009/11/24 | 222 | 223 | 217 | 217 | 5,196,000 |
| 2009/11/20 | 221 | 225 | 220 | 221 | 6,348,000 |
| 2009/11/19 | 232 | 232 | 225 | 226 | 5,010,000 |
| 2009/11/18 | 232 | 235 | 226 | 231 | 6,341,000 |
| 2009/11/17 | 237 | 238 | 229 | 233 | 5,549,000 |
| 2009/11/16 | 238 | 239 | 231 | 236 | 5,064,000 |
| 2009/11/13 | 242 | 245 | 238 | 239 | 4,745,000 |
| 2009/11/12 | 245 | 248 | 241 | 243 | 5,743,000 |
| 2009/11/11 | 244 | 251 | 243 | 245 | 9,130,000 |
| 2009/11/10 | 242 | 246 | 242 | 242 | 6,546,000 |
| 2009/11/09 | 233 | 239 | 232 | 237 | 4,067,000 |
| 2009/11/06 | 235 | 240 | 234 | 235 | 5,290,000 |
| 2009/11/05 | 228 | 235 | 227 | 234 | 7,366,000 |
| 2009/11/04 | 228 | 234 | 226 | 227 | 6,735,000 |
| 2009/11/02 | 230 | 233 | 226 | 230 | 7,155,000 |
| 2009/10/30 | 241 | 241 | 237 | 240 | 4,464,000 |
| 2009/10/29 | 238 | 238 | 233 | 236 | 7,555,000 |
| 2009/10/28 | 243 | 245 | 239 | 240 | 5,801,000 |
| 2009/10/27 | 246 | 246 | 240 | 241 | 3,144,000 |
| 2009/10/26 | 240 | 247 | 239 | 246 | 7,077,000 |
| 2009/10/23 | 244 | 246 | 239 | 240 | 13,631,000 |
| 2009/10/22 | 234 | 234 | 225 | 230 | 12,418,000 |
| 2009/10/21 | 238 | 240 | 237 | 237 | 3,548,000 |
| 2009/10/20 | 245 | 247 | 241 | 242 | 3,891,000 |
| 2009/10/19 | 233 | 243 | 230 | 242 | 6,284,000 |
| 2009/10/16 | 230 | 233 | 229 | 232 | 3,828,000 |
| 2009/10/15 | 236 | 237 | 232 | 234 | 4,577,000 |
| 2009/10/14 | 236 | 236 | 226 | 230 | 5,027,000 |
| 2009/10/13 | 234 | 236 | 232 | 235 | 3,153,000 |
| 2009/10/09 | 228 | 234 | 226 | 232 | 5,675,000 |
| 2009/10/08 | 227 | 232 | 225 | 226 | 6,525,000 |
| 2009/10/07 | 221 | 228 | 221 | 226 | 5,535,000 |
| 2009/10/06 | 225 | 226 | 220 | 223 | 5,166,000 |
| 2009/10/05 | 225 | 227 | 218 | 220 | 3,214,000 |
| 2009/10/02 | 224 | 224 | 217 | 224 | 5,638,000 |
| 2009/10/01 | 231 | 232 | 227 | 229 | 3,931,000 |
| 2009/09/30 | 237 | 237 | 231 | 233 | 4,478,000 |
| 2009/09/29 | 237 | 240 | 234 | 235 | 4,381,000 |
| 2009/09/28 | 246 | 246 | 235 | 240 | 5,604,000 |
| 2009/09/25 | 255 | 255 | 249 | 251 | 4,043,000 |
| 2009/09/24 | 254 | 257 | 253 | 256 | 4,408,000 |
| 2009/09/18 | 257 | 258 | 251 | 253 | 5,026,000 |
| 2009/09/17 | 261 | 263 | 255 | 259 | 8,335,000 |
| 2009/09/16 | 254 | 259 | 253 | 256 | 6,110,000 |
| 2009/09/15 | 250 | 257 | 250 | 253 | 7,564,000 |
| 2009/09/14 | 251 | 252 | 244 | 247 | 3,479,000 |
| 2009/09/11 | 258 | 259 | 252 | 254 | 6,303,000 |
| 2009/09/10 | 255 | 259 | 255 | 256 | 3,890,000 |
| 2009/09/09 | 252 | 257 | 250 | 253 | 5,339,000 |
| 2009/09/08 | 252 | 254 | 249 | 253 | 4,759,000 |
| 2009/09/07 | 244 | 253 | 243 | 250 | 4,572,000 |
| 2009/09/04 | 247 | 247 | 237 | 240 | 6,520,000 |
| 2009/09/03 | 253 | 253 | 246 | 248 | 6,841,000 |
| 2009/09/02 | 253 | 259 | 251 | 253 | 12,770,000 |
| 2009/09/01 | 251 | 254 | 248 | 252 | 3,618,000 |
| 2009/08/31 | 258 | 260 | 251 | 253 | 3,279,000 |
| 2009/08/28 | 257 | 258 | 252 | 255 | 3,261,000 |
| 2009/08/27 | 259 | 259 | 251 | 254 | 3,497,000 |
| 2009/08/26 | 259 | 263 | 256 | 261 | 4,768,000 |
| 2009/08/25 | 255 | 257 | 254 | 255 | 2,820,000 |
| 2009/08/24 | 259 | 261 | 256 | 257 | 4,237,000 |
| 2009/08/21 | 259 | 260 | 248 | 252 | 5,413,000 |
| 2009/08/20 | 252 | 259 | 247 | 257 | 6,159,000 |
| 2009/08/19 | 256 | 257 | 252 | 254 | 6,402,000 |
| 2009/08/18 | 251 | 256 | 250 | 256 | 6,286,000 |
| 2009/08/17 | 255 | 264 | 255 | 256 | 14,798,000 |
| 2009/08/14 | 247 | 258 | 245 | 255 | 18,914,000 |
| 2009/08/13 | 244 | 245 | 241 | 242 | 4,624,000 |
| 2009/08/12 | 237 | 243 | 237 | 240 | 5,685,000 |
| 2009/08/11 | 237 | 240 | 236 | 238 | 3,717,000 |
| 2009/08/10 | 238 | 238 | 235 | 235 | 3,452,000 |
| 2009/08/07 | 232 | 233 | 228 | 231 | 3,138,000 |
| 2009/08/06 | 228 | 232 | 227 | 230 | 2,906,000 |
| 2009/08/05 | 235 | 235 | 225 | 227 | 3,970,000 |
| 2009/08/04 | 239 | 241 | 231 | 232 | 6,646,000 |
| 2009/08/03 | 239 | 240 | 237 | 238 | 2,316,000 |
| 2009/07/31 | 241 | 243 | 237 | 240 | 5,693,000 |
| 2009/07/30 | 235 | 236 | 231 | 233 | 3,644,000 |
| 2009/07/29 | 230 | 237 | 229 | 233 | 3,917,000 |
| 2009/07/28 | 234 | 234 | 227 | 231 | 4,016,000 |
| 2009/07/27 | 237 | 239 | 234 | 234 | 4,069,000 |
| 2009/07/24 | 236 | 238 | 233 | 235 | 5,562,000 |
| 2009/07/23 | 229 | 233 | 227 | 230 | 3,709,000 |
| 2009/07/22 | 224 | 228 | 223 | 227 | 3,369,000 |
| 2009/07/21 | 221 | 225 | 221 | 225 | 4,346,000 |
| 2009/07/17 | 216 | 218 | 214 | 215 | 3,717,000 |
| 2009/07/16 | 217 | 219 | 213 | 214 | 6,014,000 |
| 2009/07/15 | 210 | 211 | 204 | 207 | 3,583,000 |
| 2009/07/14 | 204 | 211 | 203 | 206 | 5,066,000 |
| 2009/07/13 | 203 | 206 | 197 | 199 | 7,778,000 |
| 2009/07/10 | 211 | 211 | 204 | 206 | 4,580,000 |
| 2009/07/09 | 208 | 215 | 207 | 212 | 5,943,000 |
| 2009/07/08 | 218 | 219 | 211 | 212 | 5,757,000 |
| 2009/07/07 | 219 | 222 | 215 | 220 | 8,059,000 |
| 2009/07/06 | 223 | 223 | 216 | 218 | 4,500,000 |
| 2009/07/03 | 222 | 226 | 219 | 225 | 3,945,000 |
| 2009/07/02 | 229 | 230 | 224 | 227 | 5,404,000 |
| 2009/07/01 | 225 | 232 | 224 | 228 | 4,600,000 |
| 2009/06/30 | 228 | 231 | 225 | 227 | 4,656,000 |
| 2009/06/29 | 230 | 233 | 226 | 226 | 4,822,000 |
| 2009/06/26 | 234 | 235 | 228 | 233 | 4,182,000 |
| 2009/06/25 | 232 | 238 | 230 | 232 | 5,790,000 |
| 2009/06/24 | 225 | 230 | 222 | 229 | 4,665,000 |
| 2009/06/23 | 224 | 225 | 221 | 222 | 5,055,000 |
| 2009/06/22 | 228 | 232 | 226 | 231 | 2,720,000 |
| 2009/06/19 | 232 | 234 | 223 | 228 | 5,967,000 |
| 2009/06/18 | 236 | 237 | 227 | 229 | 4,623,000 |
| 2009/06/17 | 231 | 239 | 231 | 238 | 4,918,000 |
| 2009/06/16 | 238 | 238 | 231 | 233 | 4,011,000 |
| 2009/06/15 | 243 | 246 | 239 | 241 | 4,563,000 |
| 2009/06/12 | 241 | 243 | 239 | 243 | 9,639,000 |
| 2009/06/11 | 242 | 246 | 239 | 242 | 8,441,000 |
| 2009/06/10 | 232 | 245 | 231 | 239 | 16,046,000 |
| 2009/06/09 | 229 | 233 | 228 | 229 | 8,692,000 |
| 2009/06/08 | 228 | 229 | 226 | 227 | 2,076,000 |
| 2009/06/05 | 226 | 227 | 223 | 226 | 3,393,000 |
| 2009/06/04 | 230 | 230 | 224 | 225 | 3,425,000 |
| 2009/06/03 | 228 | 230 | 223 | 230 | 5,370,000 |
| 2009/06/02 | 233 | 235 | 229 | 230 | 7,633,000 |
| 2009/06/01 | 229 | 231 | 227 | 229 | 5,108,000 |
| 2009/05/29 | 227 | 229 | 226 | 229 | 6,855,000 |
| 2009/05/28 | 223 | 229 | 221 | 226 | 6,143,000 |
| 2009/05/27 | 227 | 228 | 224 | 224 | 4,110,000 |
| 2009/05/26 | 229 | 231 | 223 | 224 | 5,540,000 |
| 2009/05/25 | 223 | 227 | 221 | 227 | 5,398,000 |
| 2009/05/22 | 220 | 225 | 218 | 223 | 6,224,000 |
| 2009/05/21 | 221 | 224 | 219 | 222 | 4,491,000 |
| 2009/05/20 | 220 | 222 | 218 | 220 | 3,353,000 |
| 2009/05/19 | 224 | 225 | 217 | 220 | 5,267,000 |
| 2009/05/18 | 217 | 217 | 212 | 215 | 4,073,000 |
| 2009/05/15 | 217 | 223 | 216 | 218 | 4,715,000 |
| 2009/05/14 | 218 | 222 | 213 | 214 | 6,069,000 |
| 2009/05/13 | 223 | 225 | 215 | 223 | 7,036,000 |
| 2009/05/12 | 228 | 232 | 221 | 224 | 8,255,000 |
| 2009/05/11 | 229 | 237 | 228 | 233 | 12,967,000 |
| 2009/05/08 | 219 | 222 | 215 | 219 | 7,737,000 |
| 2009/05/07 | 213 | 218 | 211 | 217 | 9,162,000 |
| 2009/05/01 | 201 | 204 | 199 | 202 | 3,977,000 |
| 2009/04/30 | 194 | 201 | 192 | 200 | 5,599,000 |
| 2009/04/28 | 198 | 199 | 187 | 187 | 6,888,000 |
| 2009/04/27 | 204 | 204 | 199 | 200 | 3,695,000 |
| 2009/04/24 | 202 | 205 | 198 | 202 | 5,032,000 |
| 2009/04/23 | 205 | 207 | 197 | 202 | 5,674,000 |
| 2009/04/22 | 203 | 207 | 201 | 203 | 5,444,000 |
| 2009/04/21 | 201 | 202 | 196 | 201 | 6,392,000 |
| 2009/04/20 | 208 | 209 | 202 | 206 | 5,626,000 |
| 2009/04/17 | 208 | 212 | 205 | 206 | 9,458,000 |
| 2009/04/16 | 205 | 212 | 202 | 202 | 8,667,000 |
| 2009/04/15 | 202 | 204 | 198 | 202 | 5,318,000 |
| 2009/04/14 | 205 | 207 | 198 | 202 | 9,726,000 |
| 2009/04/13 | 190 | 202 | 188 | 200 | 12,088,000 |
| 2009/04/10 | 192 | 193 | 182 | 186 | 5,021,000 |
| 2009/04/09 | 183 | 189 | 182 | 187 | 7,493,000 |
| 2009/04/08 | 180 | 181 | 178 | 180 | 4,719,000 |
| 2009/04/07 | 179 | 185 | 177 | 182 | 5,136,000 |
| 2009/04/06 | 180 | 184 | 177 | 178 | 5,022,000 |
| 2009/04/03 | 179 | 180 | 173 | 177 | 4,795,000 |
| 2009/04/02 | 168 | 174 | 167 | 172 | 5,945,000 |
| 2009/04/01 | 166 | 169 | 163 | 165 | 5,819,000 |
| 2009/03/31 | 164 | 170 | 163 | 164 | 4,025,000 |
| 2009/03/30 | 176 | 177 | 165 | 168 | 3,645,000 |
| 2009/03/27 | 180 | 182 | 176 | 177 | 6,299,000 |
| 2009/03/26 | 175 | 178 | 174 | 177 | 3,449,000 |
| 2009/03/25 | 172 | 175 | 171 | 175 | 3,130,000 |
| 2009/03/24 | 173 | 176 | 171 | 174 | 6,905,000 |
| 2009/03/23 | 161 | 170 | 159 | 168 | 7,555,000 |
| 2009/03/19 | 164 | 165 | 159 | 161 | 5,261,000 |
| 2009/03/18 | 165 | 168 | 159 | 163 | 6,479,000 |
| 2009/03/17 | 161 | 165 | 159 | 164 | 6,774,000 |
| 2009/03/16 | 155 | 160 | 155 | 158 | 6,259,000 |
| 2009/03/13 | 153 | 154 | 151 | 154 | 6,710,000 |
| 2009/03/12 | 150 | 155 | 149 | 149 | 6,236,000 |
| 2009/03/11 | 152 | 153 | 148 | 150 | 4,461,000 |
| 2009/03/10 | 145 | 147 | 143 | 146 | 2,923,000 |
| 2009/03/09 | 147 | 149 | 143 | 145 | 3,764,000 |
| 2009/03/06 | 145 | 149 | 143 | 146 | 5,411,000 |
| 2009/03/05 | 145 | 150 | 144 | 150 | 7,084,000 |
| 2009/03/04 | 136 | 144 | 135 | 142 | 6,077,000 |
| 2009/03/03 | 134 | 138 | 133 | 136 | 3,720,000 |
| 2009/03/02 | 140 | 141 | 135 | 138 | 6,682,000 |
| 2009/02/27 | 148 | 149 | 142 | 144 | 5,934,000 |
| 2009/02/26 | 144 | 150 | 143 | 146 | 7,154,000 |
| 2009/02/25 | 139 | 144 | 137 | 144 | 5,684,000 |
| 2009/02/24 | 139 | 140 | 131 | 133 | 9,135,000 |
| 2009/02/23 | 140 | 144 | 139 | 142 | 3,863,000 |
| 2009/02/20 | 148 | 148 | 143 | 145 | 4,252,000 |
| 2009/02/19 | 145 | 149 | 144 | 148 | 5,846,000 |
| 2009/02/18 | 141 | 147 | 138 | 144 | 7,384,000 |
| 2009/02/17 | 149 | 149 | 142 | 144 | 3,212,000 |
| 2009/02/16 | 149 | 152 | 146 | 149 | 4,712,000 |
| 2009/02/13 | 153 | 154 | 147 | 148 | 7,209,000 |
| 2009/02/12 | 151 | 154 | 148 | 151 | 6,953,000 |
| 2009/02/10 | 148 | 154 | 147 | 153 | 6,761,000 |
| 2009/02/09 | 155 | 156 | 145 | 146 | 10,393,000 |
| 2009/02/06 | 155 | 157 | 147 | 149 | 5,495,000 |
| 2009/02/05 | 150 | 157 | 148 | 151 | 9,072,000 |
| 2009/02/04 | 147 | 151 | 145 | 150 | 6,717,000 |
| 2009/02/03 | 141 | 149 | 140 | 144 | 6,582,000 |
| 2009/02/02 | 138 | 146 | 136 | 140 | 4,823,000 |
| 2009/01/30 | 144 | 147 | 139 | 140 | 6,713,000 |
| 2009/01/29 | 148 | 150 | 145 | 149 | 9,487,000 |
| 2009/01/28 | 136 | 141 | 136 | 139 | 6,243,000 |
| 2009/01/27 | 133 | 142 | 130 | 139 | 6,405,000 |
| 2009/01/26 | 132 | 133 | 128 | 129 | 5,709,000 |
| 2009/01/23 | 141 | 141 | 132 | 134 | 5,501,000 |
| 2009/01/22 | 145 | 146 | 139 | 142 | 3,390,000 |
| 2009/01/21 | 141 | 147 | 141 | 143 | 5,647,000 |
| 2009/01/20 | 154 | 154 | 146 | 148 | 4,894,000 |
| 2009/01/19 | 156 | 157 | 152 | 153 | 3,160,000 |
| 2009/01/16 | 154 | 155 | 151 | 154 | 4,112,000 |
| 2009/01/15 | 149 | 152 | 148 | 149 | 6,027,000 |
| 2009/01/14 | 153 | 161 | 151 | 158 | 4,308,000 |
| 2009/01/13 | 155 | 157 | 151 | 152 | 4,989,000 |
| 2009/01/09 | 168 | 169 | 162 | 165 | 2,967,000 |
| 2009/01/08 | 170 | 170 | 165 | 165 | 5,442,000 |
| 2009/01/07 | 173 | 177 | 170 | 175 | 9,838,000 |
| 2009/01/06 | 163 | 172 | 163 | 170 | 12,605,000 |
| 2009/01/05 | 153 | 160 | 153 | 158 | 4,762,000 |