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 |
---|---|---|---|---|---|
2011/12/30 | 119 | 120 | 119 | 120 | 739,000 |
2011/12/29 | 118 | 119 | 116 | 119 | 1,714,000 |
2011/12/28 | 120 | 121 | 118 | 119 | 1,290,000 |
2011/12/27 | 119 | 120 | 119 | 120 | 925,000 |
2011/12/26 | 122 | 123 | 120 | 121 | 1,254,000 |
2011/12/22 | 119 | 120 | 118 | 120 | 4,060,000 |
2011/12/21 | 117 | 120 | 117 | 118 | 2,665,000 |
2011/12/20 | 117 | 118 | 115 | 116 | 4,760,000 |
2011/12/19 | 122 | 122 | 117 | 117 | 4,000,000 |
2011/12/16 | 125 | 125 | 122 | 122 | 2,087,000 |
2011/12/15 | 125 | 126 | 122 | 124 | 3,157,000 |
2011/12/14 | 126 | 127 | 125 | 127 | 3,340,000 |
2011/12/13 | 126 | 129 | 126 | 127 | 7,711,000 |
2011/12/12 | 126 | 128 | 125 | 127 | 5,332,000 |
2011/12/09 | 122 | 123 | 121 | 123 | 8,437,000 |
2011/12/08 | 123 | 126 | 121 | 125 | 7,232,000 |
2011/12/07 | 121 | 128 | 121 | 124 | 11,211,000 |
2011/12/06 | 121 | 125 | 120 | 121 | 5,026,000 |
2011/12/05 | 119 | 121 | 117 | 121 | 3,530,000 |
2011/12/02 | 122 | 122 | 118 | 119 | 5,423,000 |
2011/12/01 | 119 | 123 | 118 | 121 | 13,554,000 |
2011/11/30 | 112 | 118 | 109 | 116 | 52,264,000 |
2011/11/29 | 113 | 114 | 112 | 112 | 7,660,000 |
2011/11/28 | 108 | 114 | 108 | 112 | 6,696,000 |
2011/11/25 | 106 | 108 | 106 | 107 | 3,601,000 |
2011/11/24 | 107 | 109 | 107 | 107 | 5,234,000 |
2011/11/22 | 110 | 111 | 109 | 109 | 4,468,000 |
2011/11/21 | 109 | 110 | 109 | 110 | 1,607,000 |
2011/11/18 | 110 | 111 | 109 | 110 | 3,787,000 |
2011/11/17 | 111 | 113 | 108 | 112 | 13,004,000 |
2011/11/16 | 115 | 117 | 111 | 114 | 9,885,000 |
2011/11/15 | 117 | 118 | 117 | 118 | 1,340,000 |
2011/11/14 | 118 | 119 | 117 | 118 | 2,673,000 |
2011/11/11 | 116 | 117 | 113 | 115 | 3,233,000 |
2011/11/10 | 117 | 118 | 114 | 116 | 4,193,000 |
2011/11/09 | 119 | 121 | 118 | 121 | 3,368,000 |
2011/11/08 | 122 | 122 | 118 | 119 | 3,526,000 |
2011/11/07 | 120 | 122 | 120 | 121 | 3,019,000 |
2011/11/04 | 124 | 126 | 117 | 119 | 8,563,000 |
2011/11/02 | 123 | 124 | 121 | 121 | 3,831,000 |
2011/11/01 | 126 | 127 | 124 | 125 | 2,892,000 |
2011/10/31 | 130 | 133 | 126 | 127 | 5,273,000 |
2011/10/28 | 130 | 131 | 128 | 130 | 3,823,000 |
2011/10/27 | 125 | 127 | 123 | 126 | 3,907,000 |
2011/10/26 | 125 | 126 | 123 | 125 | 4,431,000 |
2011/10/25 | 128 | 129 | 125 | 125 | 2,420,000 |
2011/10/24 | 125 | 127 | 124 | 127 | 2,870,000 |
2011/10/21 | 124 | 125 | 123 | 124 | 1,961,000 |
2011/10/20 | 126 | 127 | 121 | 123 | 3,788,000 |
2011/10/19 | 129 | 131 | 126 | 127 | 4,999,000 |
2011/10/18 | 125 | 127 | 123 | 127 | 4,764,000 |
2011/10/17 | 126 | 129 | 126 | 127 | 5,278,000 |
2011/10/14 | 129 | 129 | 123 | 124 | 7,149,000 |
2011/10/13 | 132 | 133 | 130 | 130 | 3,833,000 |
2011/10/12 | 124 | 127 | 122 | 127 | 3,999,000 |
2011/10/11 | 124 | 125 | 123 | 123 | 2,846,000 |
2011/10/07 | 121 | 123 | 120 | 121 | 6,057,000 |
2011/10/06 | 117 | 120 | 116 | 119 | 5,403,000 |
2011/10/05 | 121 | 122 | 113 | 115 | 10,674,000 |
2011/10/04 | 121 | 122 | 119 | 120 | 7,047,000 |
2011/10/03 | 129 | 130 | 122 | 123 | 9,535,000 |
2011/09/30 | 130 | 133 | 129 | 131 | 6,699,000 |
2011/09/29 | 131 | 132 | 127 | 130 | 9,923,000 |
2011/09/28 | 132 | 135 | 130 | 133 | 6,395,000 |
2011/09/27 | 132 | 133 | 130 | 132 | 3,354,000 |
2011/09/26 | 136 | 136 | 129 | 129 | 4,179,000 |
2011/09/22 | 140 | 141 | 134 | 136 | 5,653,000 |
2011/09/21 | 140 | 142 | 139 | 142 | 3,881,000 |
2011/09/20 | 140 | 142 | 139 | 139 | 2,253,000 |
2011/09/16 | 142 | 144 | 142 | 143 | 4,024,000 |
2011/09/15 | 139 | 141 | 136 | 141 | 8,422,000 |
2011/09/14 | 139 | 141 | 136 | 136 | 3,322,000 |
2011/09/13 | 134 | 141 | 132 | 139 | 6,059,000 |
2011/09/12 | 131 | 133 | 130 | 131 | 2,513,000 |
2011/09/09 | 137 | 138 | 133 | 134 | 7,101,000 |
2011/09/08 | 138 | 138 | 136 | 138 | 2,000,000 |
2011/09/07 | 136 | 138 | 135 | 137 | 6,197,000 |
2011/09/06 | 138 | 138 | 131 | 135 | 9,283,000 |
2011/09/05 | 141 | 141 | 138 | 139 | 1,741,000 |
2011/09/02 | 143 | 144 | 141 | 141 | 2,741,000 |
2011/09/01 | 146 | 147 | 143 | 144 | 6,220,000 |
2011/08/31 | 146 | 146 | 143 | 144 | 5,393,000 |
2011/08/30 | 149 | 150 | 147 | 148 | 2,697,000 |
2011/08/29 | 143 | 150 | 141 | 148 | 7,073,000 |
2011/08/26 | 142 | 144 | 141 | 143 | 4,095,000 |
2011/08/25 | 141 | 146 | 141 | 142 | 7,261,000 |
2011/08/24 | 144 | 146 | 139 | 140 | 10,257,000 |
2011/08/23 | 140 | 145 | 139 | 145 | 6,706,000 |
2011/08/22 | 139 | 145 | 138 | 139 | 7,859,000 |
2011/08/19 | 136 | 139 | 136 | 138 | 7,557,000 |
2011/08/18 | 144 | 144 | 139 | 141 | 7,572,000 |
2011/08/17 | 143 | 146 | 142 | 142 | 7,479,000 |
2011/08/16 | 146 | 147 | 141 | 143 | 6,234,000 |
2011/08/15 | 147 | 148 | 145 | 146 | 3,589,000 |
2011/08/12 | 147 | 148 | 145 | 146 | 3,389,000 |
2011/08/11 | 148 | 149 | 146 | 146 | 4,536,000 |
2011/08/10 | 152 | 153 | 150 | 151 | 4,577,000 |
2011/08/09 | 145 | 151 | 142 | 149 | 8,150,000 |
2011/08/08 | 150 | 154 | 148 | 150 | 7,556,000 |
2011/08/05 | 151 | 154 | 150 | 152 | 4,977,000 |
2011/08/04 | 159 | 161 | 157 | 158 | 4,948,000 |
2011/08/03 | 160 | 161 | 157 | 157 | 4,610,000 |
2011/08/02 | 165 | 166 | 162 | 163 | 3,667,000 |
2011/08/01 | 165 | 167 | 163 | 165 | 3,295,000 |
2011/07/29 | 165 | 167 | 164 | 164 | 3,271,000 |
2011/07/28 | 168 | 168 | 165 | 165 | 3,983,000 |
2011/07/27 | 171 | 171 | 169 | 169 | 2,691,000 |
2011/07/26 | 170 | 171 | 169 | 171 | 2,795,000 |
2011/07/25 | 169 | 174 | 168 | 169 | 7,834,000 |
2011/07/22 | 171 | 172 | 168 | 169 | 6,981,000 |
2011/07/21 | 171 | 172 | 169 | 170 | 4,570,000 |
2011/07/20 | 173 | 174 | 170 | 171 | 3,503,000 |
2011/07/19 | 172 | 173 | 171 | 172 | 2,793,000 |
2011/07/15 | 170 | 173 | 170 | 172 | 1,525,000 |
2011/07/14 | 172 | 174 | 170 | 170 | 5,344,000 |
2011/07/13 | 172 | 174 | 171 | 173 | 3,840,000 |
2011/07/12 | 173 | 175 | 172 | 172 | 5,626,000 |
2011/07/11 | 176 | 178 | 175 | 176 | 3,047,000 |
2011/07/08 | 180 | 180 | 176 | 177 | 5,856,000 |
2011/07/07 | 179 | 179 | 177 | 179 | 3,199,000 |
2011/07/06 | 178 | 180 | 176 | 180 | 3,146,000 |
2011/07/05 | 179 | 180 | 177 | 178 | 3,310,000 |
2011/07/04 | 180 | 181 | 177 | 178 | 6,355,000 |
2011/07/01 | 178 | 180 | 176 | 177 | 7,349,000 |
2011/06/30 | 174 | 175 | 172 | 175 | 4,424,000 |
2011/06/29 | 173 | 174 | 172 | 173 | 4,810,000 |
2011/06/28 | 174 | 175 | 170 | 170 | 3,684,000 |
2011/06/27 | 171 | 173 | 170 | 171 | 3,835,000 |
2011/06/24 | 169 | 173 | 168 | 172 | 5,076,000 |
2011/06/23 | 168 | 171 | 168 | 169 | 3,069,000 |
2011/06/22 | 167 | 170 | 166 | 169 | 4,165,000 |
2011/06/21 | 165 | 167 | 163 | 165 | 4,000,000 |
2011/06/20 | 163 | 166 | 163 | 164 | 2,922,000 |
2011/06/17 | 168 | 168 | 162 | 164 | 5,055,000 |
2011/06/16 | 167 | 170 | 167 | 167 | 4,238,000 |
2011/06/15 | 170 | 172 | 169 | 169 | 3,268,000 |
2011/06/14 | 167 | 170 | 165 | 168 | 6,473,000 |
2011/06/13 | 167 | 170 | 167 | 169 | 2,001,000 |
2011/06/10 | 170 | 172 | 168 | 169 | 7,083,000 |
2011/06/09 | 170 | 170 | 166 | 168 | 4,452,000 |
2011/06/08 | 171 | 173 | 168 | 171 | 3,703,000 |
2011/06/07 | 170 | 173 | 170 | 172 | 3,111,000 |
2011/06/06 | 175 | 175 | 170 | 171 | 4,137,000 |
2011/06/03 | 177 | 180 | 176 | 176 | 5,419,000 |
2011/06/02 | 176 | 181 | 176 | 178 | 5,652,000 |
2011/06/01 | 181 | 181 | 179 | 180 | 4,620,000 |
2011/05/31 | 176 | 178 | 174 | 178 | 7,610,000 |
2011/05/30 | 177 | 179 | 174 | 176 | 4,403,000 |
2011/05/27 | 179 | 180 | 178 | 179 | 3,639,000 |
2011/05/26 | 178 | 180 | 176 | 178 | 4,361,000 |
2011/05/25 | 181 | 181 | 175 | 176 | 4,587,000 |
2011/05/24 | 179 | 182 | 179 | 181 | 3,422,000 |
2011/05/23 | 182 | 183 | 180 | 181 | 2,797,000 |
2011/05/20 | 188 | 188 | 183 | 184 | 3,820,000 |
2011/05/19 | 189 | 189 | 184 | 187 | 4,307,000 |
2011/05/18 | 189 | 190 | 187 | 188 | 5,359,000 |
2011/05/17 | 188 | 189 | 184 | 187 | 7,799,000 |
2011/05/16 | 190 | 191 | 188 | 190 | 4,485,000 |
2011/05/13 | 197 | 198 | 190 | 192 | 7,899,000 |
2011/05/12 | 198 | 199 | 196 | 197 | 4,741,000 |
2011/05/11 | 203 | 203 | 199 | 199 | 2,677,000 |
2011/05/10 | 202 | 203 | 201 | 201 | 5,255,000 |
2011/05/09 | 205 | 207 | 199 | 200 | 4,416,000 |
2011/05/06 | 200 | 204 | 200 | 203 | 4,982,000 |
2011/05/02 | 204 | 206 | 202 | 203 | 6,733,000 |
2011/04/28 | 205 | 208 | 195 | 200 | 13,086,000 |
2011/04/27 | 207 | 208 | 202 | 204 | 5,053,000 |
2011/04/26 | 205 | 206 | 203 | 204 | 2,796,000 |
2011/04/25 | 207 | 210 | 206 | 206 | 1,602,000 |
2011/04/22 | 205 | 208 | 205 | 207 | 3,740,000 |
2011/04/21 | 205 | 206 | 204 | 205 | 2,968,000 |
2011/04/20 | 207 | 208 | 204 | 204 | 4,300,000 |
2011/04/19 | 203 | 205 | 203 | 203 | 2,532,000 |
2011/04/18 | 208 | 209 | 205 | 207 | 3,181,000 |
2011/04/15 | 206 | 209 | 205 | 207 | 4,785,000 |
2011/04/14 | 200 | 209 | 199 | 206 | 11,110,000 |
2011/04/13 | 196 | 203 | 195 | 202 | 6,479,000 |
2011/04/12 | 201 | 201 | 195 | 197 | 9,083,000 |
2011/04/11 | 203 | 208 | 201 | 204 | 16,402,000 |
2011/04/08 | 198 | 203 | 196 | 203 | 7,466,000 |
2011/04/07 | 198 | 200 | 195 | 197 | 4,113,000 |
2011/04/06 | 199 | 201 | 196 | 198 | 6,874,000 |
2011/04/05 | 201 | 201 | 195 | 198 | 6,611,000 |
2011/04/04 | 200 | 204 | 198 | 199 | 9,420,000 |
2011/04/01 | 198 | 201 | 197 | 200 | 6,358,000 |
2011/03/31 | 200 | 204 | 196 | 199 | 11,924,000 |
2011/03/30 | 199 | 200 | 197 | 200 | 4,255,000 |
2011/03/29 | 197 | 200 | 191 | 197 | 7,184,000 |
2011/03/28 | 202 | 202 | 198 | 200 | 4,568,000 |
2011/03/25 | 205 | 207 | 198 | 200 | 7,822,000 |
2011/03/24 | 198 | 202 | 197 | 200 | 7,051,000 |
2011/03/23 | 201 | 202 | 196 | 197 | 5,886,000 |
2011/03/22 | 200 | 206 | 197 | 200 | 9,858,000 |
2011/03/18 | 180 | 186 | 180 | 186 | 8,555,000 |
2011/03/17 | 170 | 181 | 168 | 177 | 8,657,000 |
2011/03/16 | 172 | 188 | 172 | 180 | 9,386,000 |
2011/03/15 | 187 | 191 | 150 | 169 | 13,791,000 |
2011/03/14 | 180 | 199 | 180 | 197 | 12,364,000 |
2011/03/11 | 211 | 213 | 209 | 211 | 8,597,000 |
2011/03/10 | 217 | 219 | 213 | 214 | 4,942,000 |
2011/03/09 | 218 | 222 | 217 | 218 | 4,296,000 |
2011/03/08 | 219 | 220 | 217 | 217 | 5,154,000 |
2011/03/07 | 220 | 221 | 217 | 220 | 7,215,000 |
2011/03/04 | 223 | 224 | 220 | 220 | 4,739,000 |
2011/03/03 | 219 | 222 | 218 | 221 | 4,875,000 |
2011/03/02 | 217 | 221 | 217 | 219 | 5,249,000 |
2011/03/01 | 227 | 227 | 220 | 220 | 7,067,000 |
2011/02/28 | 222 | 226 | 218 | 225 | 5,851,000 |
2011/02/25 | 218 | 221 | 217 | 220 | 4,436,000 |
2011/02/24 | 220 | 222 | 217 | 218 | 9,047,000 |
2011/02/23 | 219 | 225 | 219 | 220 | 7,309,000 |
2011/02/22 | 224 | 225 | 218 | 222 | 6,726,000 |
2011/02/21 | 222 | 228 | 222 | 227 | 7,810,000 |
2011/02/18 | 222 | 223 | 221 | 223 | 3,729,000 |
2011/02/17 | 223 | 225 | 221 | 222 | 4,027,000 |
2011/02/16 | 227 | 227 | 221 | 222 | 5,684,000 |
2011/02/15 | 224 | 226 | 223 | 226 | 3,714,000 |
2011/02/14 | 221 | 224 | 221 | 223 | 4,517,000 |
2011/02/10 | 220 | 221 | 214 | 220 | 8,840,000 |
2011/02/09 | 225 | 225 | 214 | 219 | 8,788,000 |
2011/02/08 | 225 | 226 | 223 | 223 | 3,979,000 |
2011/02/07 | 228 | 229 | 223 | 224 | 9,632,000 |
2011/02/04 | 230 | 233 | 227 | 232 | 9,072,000 |
2011/02/03 | 228 | 230 | 226 | 229 | 4,337,000 |
2011/02/02 | 231 | 233 | 228 | 230 | 7,350,000 |
2011/02/01 | 230 | 232 | 227 | 230 | 7,447,000 |
2011/01/31 | 230 | 232 | 226 | 227 | 7,250,000 |
2011/01/28 | 232 | 235 | 230 | 234 | 6,231,000 |
2011/01/27 | 234 | 235 | 230 | 235 | 4,892,000 |
2011/01/26 | 228 | 234 | 228 | 232 | 5,798,000 |
2011/01/25 | 227 | 233 | 225 | 231 | 9,722,000 |
2011/01/24 | 221 | 226 | 221 | 225 | 5,154,000 |
2011/01/21 | 228 | 229 | 221 | 223 | 8,005,000 |
2011/01/20 | 226 | 228 | 224 | 226 | 4,703,000 |
2011/01/19 | 226 | 230 | 226 | 228 | 4,499,000 |
2011/01/18 | 223 | 226 | 221 | 225 | 4,858,000 |
2011/01/17 | 226 | 227 | 223 | 224 | 4,417,000 |
2011/01/14 | 227 | 228 | 225 | 225 | 7,244,000 |
2011/01/13 | 233 | 234 | 226 | 229 | 7,562,000 |
2011/01/12 | 236 | 236 | 228 | 231 | 7,696,000 |
2011/01/11 | 232 | 237 | 231 | 235 | 7,274,000 |
2011/01/07 | 227 | 237 | 227 | 233 | 12,728,000 |
2011/01/06 | 220 | 226 | 220 | 226 | 7,354,000 |
2011/01/05 | 220 | 220 | 217 | 218 | 1,763,000 |
2011/01/04 | 217 | 220 | 215 | 219 | 3,786,000 |