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 |
|---|---|---|---|---|---|
| 2010/12/30 | 217 | 217 | 214 | 215 | 1,688,000 |
| 2010/12/29 | 215 | 220 | 214 | 218 | 4,685,000 |
| 2010/12/28 | 213 | 215 | 212 | 214 | 2,878,000 |
| 2010/12/27 | 212 | 215 | 212 | 214 | 2,830,000 |
| 2010/12/24 | 212 | 214 | 212 | 213 | 1,342,000 |
| 2010/12/22 | 214 | 217 | 213 | 214 | 4,008,000 |
| 2010/12/21 | 214 | 217 | 213 | 215 | 4,221,000 |
| 2010/12/20 | 216 | 216 | 212 | 214 | 3,289,000 |
| 2010/12/17 | 217 | 217 | 214 | 215 | 4,978,000 |
| 2010/12/16 | 214 | 218 | 214 | 218 | 3,292,000 |
| 2010/12/15 | 217 | 218 | 213 | 215 | 5,462,000 |
| 2010/12/14 | 213 | 215 | 210 | 214 | 6,573,000 |
| 2010/12/13 | 208 | 212 | 207 | 212 | 5,749,000 |
| 2010/12/10 | 208 | 208 | 205 | 207 | 10,387,000 |
| 2010/12/09 | 201 | 206 | 200 | 204 | 6,548,000 |
| 2010/12/08 | 198 | 203 | 198 | 202 | 5,419,000 |
| 2010/12/07 | 196 | 198 | 196 | 197 | 2,603,000 |
| 2010/12/06 | 197 | 197 | 195 | 196 | 2,562,000 |
| 2010/12/03 | 198 | 199 | 196 | 197 | 1,923,000 |
| 2010/12/02 | 196 | 198 | 192 | 196 | 5,826,000 |
| 2010/12/01 | 192 | 193 | 191 | 193 | 3,458,000 |
| 2010/11/30 | 197 | 198 | 193 | 193 | 5,771,000 |
| 2010/11/29 | 194 | 197 | 194 | 196 | 2,939,000 |
| 2010/11/26 | 194 | 197 | 193 | 194 | 1,991,000 |
| 2010/11/25 | 197 | 198 | 194 | 196 | 4,236,000 |
| 2010/11/24 | 194 | 199 | 193 | 197 | 5,446,000 |
| 2010/11/22 | 197 | 197 | 195 | 197 | 3,329,000 |
| 2010/11/19 | 196 | 197 | 192 | 193 | 4,562,000 |
| 2010/11/18 | 191 | 195 | 191 | 195 | 3,864,000 |
| 2010/11/17 | 186 | 192 | 186 | 191 | 4,182,000 |
| 2010/11/16 | 190 | 192 | 187 | 188 | 3,688,000 |
| 2010/11/15 | 190 | 190 | 189 | 189 | 1,693,000 |
| 2010/11/12 | 188 | 190 | 187 | 188 | 3,178,000 |
| 2010/11/11 | 189 | 192 | 189 | 189 | 4,064,000 |
| 2010/11/10 | 189 | 191 | 188 | 190 | 5,549,000 |
| 2010/11/09 | 184 | 188 | 184 | 186 | 4,429,000 |
| 2010/11/08 | 181 | 185 | 181 | 184 | 5,618,000 |
| 2010/11/05 | 178 | 180 | 177 | 179 | 5,053,000 |
| 2010/11/04 | 173 | 177 | 172 | 175 | 7,244,000 |
| 2010/11/02 | 173 | 173 | 167 | 172 | 6,956,000 |
| 2010/11/01 | 180 | 182 | 173 | 173 | 5,205,000 |
| 2010/10/29 | 177 | 183 | 175 | 182 | 5,727,000 |
| 2010/10/28 | 175 | 177 | 173 | 175 | 4,279,000 |
| 2010/10/27 | 179 | 179 | 175 | 178 | 5,444,000 |
| 2010/10/26 | 183 | 183 | 176 | 177 | 5,112,000 |
| 2010/10/25 | 180 | 182 | 179 | 181 | 3,036,000 |
| 2010/10/22 | 180 | 182 | 179 | 181 | 2,149,000 |
| 2010/10/21 | 182 | 183 | 179 | 181 | 2,408,000 |
| 2010/10/20 | 179 | 182 | 177 | 181 | 2,975,000 |
| 2010/10/19 | 180 | 183 | 180 | 181 | 1,673,000 |
| 2010/10/18 | 181 | 184 | 178 | 180 | 4,755,000 |
| 2010/10/15 | 187 | 187 | 182 | 183 | 2,983,000 |
| 2010/10/14 | 184 | 188 | 184 | 186 | 4,003,000 |
| 2010/10/13 | 184 | 185 | 183 | 183 | 2,252,000 |
| 2010/10/12 | 189 | 191 | 181 | 184 | 3,608,000 |
| 2010/10/08 | 189 | 191 | 188 | 189 | 4,143,000 |
| 2010/10/07 | 187 | 190 | 186 | 188 | 3,153,000 |
| 2010/10/06 | 184 | 189 | 183 | 188 | 5,998,000 |
| 2010/10/05 | 185 | 186 | 182 | 184 | 5,314,000 |
| 2010/10/04 | 187 | 188 | 184 | 186 | 3,302,000 |
| 2010/10/01 | 190 | 191 | 187 | 190 | 3,410,000 |
| 2010/09/30 | 193 | 196 | 189 | 189 | 2,188,000 |
| 2010/09/29 | 194 | 197 | 193 | 194 | 2,899,000 |
| 2010/09/28 | 192 | 193 | 191 | 192 | 1,494,000 |
| 2010/09/27 | 192 | 193 | 190 | 192 | 1,919,000 |
| 2010/09/24 | 191 | 193 | 189 | 192 | 4,076,000 |
| 2010/09/22 | 195 | 195 | 192 | 193 | 1,908,000 |
| 2010/09/21 | 198 | 198 | 192 | 194 | 2,822,000 |
| 2010/09/17 | 198 | 198 | 195 | 198 | 3,063,000 |
| 2010/09/16 | 197 | 198 | 194 | 197 | 5,060,000 |
| 2010/09/15 | 189 | 196 | 188 | 194 | 7,174,000 |
| 2010/09/14 | 190 | 193 | 189 | 190 | 3,506,000 |
| 2010/09/13 | 189 | 192 | 189 | 190 | 3,158,000 |
| 2010/09/10 | 183 | 188 | 182 | 186 | 6,914,000 |
| 2010/09/09 | 185 | 187 | 182 | 183 | 3,870,000 |
| 2010/09/08 | 185 | 186 | 184 | 184 | 2,111,000 |
| 2010/09/07 | 188 | 192 | 188 | 189 | 2,540,000 |
| 2010/09/06 | 187 | 191 | 187 | 190 | 2,497,000 |
| 2010/09/03 | 182 | 187 | 181 | 187 | 3,508,000 |
| 2010/09/02 | 182 | 184 | 180 | 181 | 3,437,000 |
| 2010/09/01 | 180 | 182 | 178 | 180 | 4,822,000 |
| 2010/08/31 | 182 | 184 | 178 | 179 | 4,070,000 |
| 2010/08/30 | 185 | 189 | 183 | 185 | 3,725,000 |
| 2010/08/27 | 176 | 182 | 176 | 181 | 4,014,000 |
| 2010/08/26 | 176 | 179 | 175 | 179 | 2,761,000 |
| 2010/08/25 | 176 | 176 | 173 | 174 | 5,691,000 |
| 2010/08/24 | 178 | 180 | 176 | 178 | 3,909,000 |
| 2010/08/23 | 181 | 183 | 179 | 181 | 2,905,000 |
| 2010/08/20 | 180 | 186 | 180 | 182 | 3,177,000 |
| 2010/08/19 | 183 | 186 | 183 | 185 | 3,688,000 |
| 2010/08/18 | 181 | 185 | 178 | 184 | 5,302,000 |
| 2010/08/17 | 177 | 181 | 176 | 179 | 5,928,000 |
| 2010/08/16 | 178 | 179 | 176 | 178 | 4,237,000 |
| 2010/08/13 | 177 | 182 | 175 | 181 | 3,952,000 |
| 2010/08/12 | 177 | 178 | 175 | 178 | 5,728,000 |
| 2010/08/11 | 185 | 186 | 182 | 182 | 1,591,000 |
| 2010/08/10 | 187 | 190 | 187 | 187 | 2,949,000 |
| 2010/08/09 | 188 | 188 | 182 | 186 | 4,598,000 |
| 2010/08/06 | 185 | 191 | 185 | 191 | 3,638,000 |
| 2010/08/05 | 188 | 189 | 185 | 187 | 2,702,000 |
| 2010/08/04 | 187 | 187 | 183 | 185 | 4,299,000 |
| 2010/08/03 | 186 | 190 | 183 | 188 | 6,099,000 |
| 2010/08/02 | 184 | 187 | 181 | 185 | 3,410,000 |
| 2010/07/30 | 186 | 186 | 177 | 180 | 4,458,000 |
| 2010/07/29 | 187 | 188 | 185 | 186 | 2,277,000 |
| 2010/07/28 | 186 | 189 | 185 | 188 | 2,876,000 |
| 2010/07/27 | 184 | 186 | 182 | 184 | 3,042,000 |
| 2010/07/26 | 184 | 186 | 180 | 184 | 5,188,000 |
| 2010/07/23 | 183 | 186 | 179 | 183 | 5,711,000 |
| 2010/07/22 | 177 | 181 | 177 | 180 | 2,708,000 |
| 2010/07/21 | 183 | 185 | 179 | 180 | 3,859,000 |
| 2010/07/20 | 185 | 187 | 182 | 182 | 7,116,000 |
| 2010/07/16 | 190 | 191 | 188 | 189 | 3,365,000 |
| 2010/07/15 | 195 | 196 | 190 | 191 | 3,417,000 |
| 2010/07/14 | 197 | 198 | 194 | 197 | 3,388,000 |
| 2010/07/13 | 197 | 200 | 192 | 193 | 5,371,000 |
| 2010/07/12 | 193 | 197 | 189 | 194 | 4,511,000 |
| 2010/07/09 | 197 | 197 | 189 | 193 | 5,536,000 |
| 2010/07/08 | 194 | 197 | 192 | 195 | 5,508,000 |
| 2010/07/07 | 188 | 190 | 187 | 190 | 4,168,000 |
| 2010/07/06 | 183 | 191 | 179 | 190 | 6,416,000 |
| 2010/07/05 | 178 | 186 | 177 | 185 | 6,205,000 |
| 2010/07/02 | 178 | 179 | 176 | 177 | 3,762,000 |
| 2010/07/01 | 178 | 179 | 175 | 177 | 4,367,000 |
| 2010/06/30 | 182 | 182 | 178 | 181 | 5,488,000 |
| 2010/06/29 | 189 | 190 | 184 | 185 | 2,513,000 |
| 2010/06/28 | 190 | 191 | 186 | 188 | 3,153,000 |
| 2010/06/25 | 194 | 195 | 189 | 190 | 4,965,000 |
| 2010/06/24 | 196 | 197 | 193 | 195 | 3,727,000 |
| 2010/06/23 | 200 | 200 | 196 | 197 | 4,653,000 |
| 2010/06/22 | 201 | 204 | 200 | 201 | 4,602,000 |
| 2010/06/21 | 196 | 203 | 196 | 203 | 7,462,000 |
| 2010/06/18 | 196 | 197 | 193 | 193 | 6,166,000 |
| 2010/06/17 | 195 | 198 | 194 | 195 | 6,236,000 |
| 2010/06/16 | 196 | 198 | 193 | 195 | 5,457,000 |
| 2010/06/15 | 193 | 193 | 191 | 193 | 2,943,000 |
| 2010/06/14 | 191 | 194 | 191 | 194 | 4,017,000 |
| 2010/06/11 | 190 | 192 | 188 | 189 | 12,699,000 |
| 2010/06/10 | 190 | 190 | 185 | 186 | 7,020,000 |
| 2010/06/09 | 193 | 193 | 188 | 188 | 8,386,000 |
| 2010/06/08 | 194 | 197 | 193 | 193 | 7,271,000 |
| 2010/06/07 | 197 | 198 | 196 | 196 | 5,988,000 |
| 2010/06/04 | 209 | 210 | 203 | 204 | 7,204,000 |
| 2010/06/03 | 205 | 207 | 203 | 206 | 7,103,000 |
| 2010/06/02 | 203 | 204 | 199 | 203 | 7,220,000 |
| 2010/06/01 | 208 | 209 | 204 | 204 | 6,424,000 |
| 2010/05/31 | 206 | 210 | 202 | 208 | 8,947,000 |
| 2010/05/28 | 202 | 209 | 202 | 209 | 15,678,000 |
| 2010/05/27 | 194 | 199 | 193 | 198 | 8,269,000 |
| 2010/05/26 | 200 | 201 | 194 | 199 | 9,475,000 |
| 2010/05/25 | 203 | 204 | 197 | 199 | 8,841,000 |
| 2010/05/24 | 204 | 206 | 200 | 205 | 9,932,000 |
| 2010/05/21 | 201 | 206 | 200 | 203 | 11,267,000 |
| 2010/05/20 | 211 | 211 | 206 | 207 | 8,723,000 |
| 2010/05/19 | 208 | 216 | 207 | 214 | 9,039,000 |
| 2010/05/18 | 217 | 217 | 209 | 211 | 6,170,000 |
| 2010/05/17 | 221 | 222 | 212 | 215 | 9,464,000 |
| 2010/05/14 | 219 | 225 | 218 | 223 | 8,621,000 |
| 2010/05/13 | 222 | 225 | 220 | 222 | 9,148,000 |
| 2010/05/12 | 228 | 229 | 217 | 218 | 14,909,000 |
| 2010/05/11 | 229 | 235 | 227 | 230 | 16,526,000 |
| 2010/05/10 | 235 | 241 | 221 | 226 | 16,518,000 |
| 2010/05/07 | 231 | 238 | 227 | 236 | 10,209,000 |
| 2010/05/06 | 245 | 246 | 242 | 245 | 7,208,000 |
| 2010/04/30 | 252 | 255 | 250 | 252 | 8,460,000 |
| 2010/04/28 | 244 | 252 | 243 | 248 | 14,143,000 |
| 2010/04/27 | 245 | 247 | 243 | 246 | 5,404,000 |
| 2010/04/26 | 238 | 247 | 238 | 245 | 9,490,000 |
| 2010/04/23 | 239 | 240 | 234 | 237 | 5,346,000 |
| 2010/04/22 | 237 | 238 | 235 | 238 | 8,015,000 |
| 2010/04/21 | 235 | 237 | 233 | 237 | 5,240,000 |
| 2010/04/20 | 230 | 235 | 230 | 232 | 4,729,000 |
| 2010/04/19 | 230 | 231 | 228 | 229 | 5,529,000 |
| 2010/04/16 | 231 | 236 | 231 | 235 | 5,896,000 |
| 2010/04/15 | 234 | 235 | 231 | 232 | 8,565,000 |
| 2010/04/14 | 235 | 236 | 232 | 234 | 4,111,000 |
| 2010/04/13 | 235 | 236 | 233 | 235 | 3,119,000 |
| 2010/04/12 | 237 | 240 | 236 | 237 | 3,110,000 |
| 2010/04/09 | 237 | 239 | 233 | 235 | 6,082,000 |
| 2010/04/08 | 237 | 239 | 235 | 238 | 4,276,000 |
| 2010/04/07 | 237 | 239 | 235 | 239 | 3,970,000 |
| 2010/04/06 | 237 | 238 | 232 | 236 | 3,266,000 |
| 2010/04/05 | 238 | 240 | 237 | 237 | 2,494,000 |
| 2010/04/02 | 239 | 239 | 236 | 237 | 4,236,000 |
| 2010/04/01 | 237 | 240 | 235 | 237 | 8,684,000 |
| 2010/03/31 | 234 | 236 | 233 | 233 | 2,846,000 |
| 2010/03/30 | 236 | 239 | 232 | 232 | 5,958,000 |
| 2010/03/29 | 231 | 238 | 230 | 234 | 8,862,000 |
| 2010/03/26 | 228 | 233 | 227 | 233 | 7,862,000 |
| 2010/03/25 | 229 | 229 | 227 | 228 | 3,483,000 |
| 2010/03/24 | 226 | 229 | 226 | 228 | 4,587,000 |
| 2010/03/23 | 230 | 231 | 224 | 226 | 5,259,000 |
| 2010/03/19 | 225 | 231 | 225 | 230 | 7,894,000 |
| 2010/03/18 | 225 | 226 | 224 | 225 | 3,034,000 |
| 2010/03/17 | 224 | 226 | 223 | 225 | 2,493,000 |
| 2010/03/16 | 225 | 226 | 223 | 224 | 2,731,000 |
| 2010/03/15 | 226 | 228 | 225 | 226 | 3,230,000 |
| 2010/03/12 | 229 | 229 | 225 | 227 | 6,245,000 |
| 2010/03/11 | 226 | 227 | 225 | 226 | 4,214,000 |
| 2010/03/10 | 226 | 228 | 225 | 226 | 4,753,000 |
| 2010/03/09 | 218 | 224 | 218 | 223 | 8,068,000 |
| 2010/03/08 | 218 | 219 | 216 | 219 | 5,740,000 |
| 2010/03/05 | 214 | 216 | 213 | 216 | 4,551,000 |
| 2010/03/04 | 212 | 215 | 210 | 213 | 4,867,000 |
| 2010/03/03 | 212 | 214 | 211 | 213 | 3,726,000 |
| 2010/03/02 | 214 | 215 | 212 | 214 | 3,403,000 |
| 2010/03/01 | 212 | 215 | 209 | 213 | 6,221,000 |
| 2010/02/26 | 207 | 212 | 207 | 210 | 3,659,000 |
| 2010/02/25 | 211 | 212 | 207 | 209 | 5,684,000 |
| 2010/02/24 | 211 | 211 | 208 | 210 | 6,620,000 |
| 2010/02/23 | 214 | 216 | 212 | 214 | 5,362,000 |
| 2010/02/22 | 215 | 217 | 213 | 215 | 6,798,000 |
| 2010/02/19 | 217 | 219 | 212 | 212 | 5,603,000 |
| 2010/02/18 | 219 | 220 | 217 | 219 | 3,280,000 |
| 2010/02/17 | 217 | 219 | 216 | 218 | 6,306,000 |
| 2010/02/16 | 213 | 216 | 211 | 216 | 7,507,000 |
| 2010/02/15 | 217 | 217 | 213 | 214 | 4,134,000 |
| 2010/02/12 | 222 | 222 | 215 | 217 | 7,591,000 |
| 2010/02/10 | 221 | 224 | 218 | 219 | 4,822,000 |
| 2010/02/09 | 219 | 222 | 215 | 221 | 7,758,000 |
| 2010/02/08 | 228 | 229 | 218 | 219 | 11,470,000 |
| 2010/02/05 | 213 | 217 | 213 | 216 | 5,727,000 |
| 2010/02/04 | 224 | 224 | 215 | 220 | 5,088,000 |
| 2010/02/03 | 222 | 224 | 220 | 222 | 3,468,000 |
| 2010/02/02 | 219 | 221 | 217 | 220 | 3,532,000 |
| 2010/02/01 | 217 | 218 | 211 | 215 | 5,050,000 |
| 2010/01/29 | 219 | 220 | 216 | 219 | 3,362,000 |
| 2010/01/28 | 223 | 226 | 220 | 222 | 5,074,000 |
| 2010/01/27 | 226 | 227 | 221 | 222 | 5,235,000 |
| 2010/01/26 | 227 | 234 | 225 | 225 | 6,685,000 |
| 2010/01/25 | 224 | 232 | 224 | 231 | 6,253,000 |
| 2010/01/22 | 231 | 232 | 226 | 231 | 7,260,000 |
| 2010/01/21 | 231 | 238 | 230 | 237 | 5,027,000 |
| 2010/01/20 | 242 | 242 | 235 | 237 | 5,564,000 |
| 2010/01/19 | 239 | 241 | 237 | 239 | 2,336,000 |
| 2010/01/18 | 240 | 241 | 238 | 240 | 2,858,000 |
| 2010/01/15 | 241 | 243 | 238 | 241 | 4,364,000 |
| 2010/01/14 | 239 | 244 | 239 | 243 | 4,322,000 |
| 2010/01/13 | 236 | 242 | 236 | 238 | 6,259,000 |
| 2010/01/12 | 233 | 242 | 232 | 239 | 10,004,000 |
| 2010/01/08 | 231 | 234 | 229 | 232 | 7,251,000 |
| 2010/01/07 | 222 | 230 | 220 | 229 | 12,045,000 |
| 2010/01/06 | 223 | 223 | 218 | 219 | 6,369,000 |
| 2010/01/05 | 227 | 227 | 223 | 224 | 4,188,000 |
| 2010/01/04 | 225 | 226 | 222 | 225 | 3,305,000 |