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 |
---|---|---|---|---|---|
2012/12/28 | 132 | 133 | 132 | 132 | 2,109,000 |
2012/12/27 | 132 | 133 | 131 | 132 | 5,585,000 |
2012/12/26 | 128 | 131 | 127 | 130 | 4,257,000 |
2012/12/25 | 127 | 128 | 125 | 126 | 3,182,000 |
2012/12/21 | 129 | 130 | 123 | 125 | 5,641,000 |
2012/12/20 | 127 | 129 | 126 | 127 | 6,269,000 |
2012/12/19 | 124 | 128 | 123 | 128 | 8,092,000 |
2012/12/18 | 119 | 122 | 118 | 121 | 5,148,000 |
2012/12/17 | 122 | 123 | 117 | 117 | 6,908,000 |
2012/12/14 | 116 | 120 | 115 | 119 | 8,114,000 |
2012/12/13 | 114 | 116 | 113 | 116 | 5,460,000 |
2012/12/12 | 111 | 113 | 110 | 112 | 5,411,000 |
2012/12/11 | 111 | 111 | 109 | 111 | 2,425,000 |
2012/12/10 | 112 | 112 | 110 | 111 | 2,272,000 |
2012/12/07 | 112 | 112 | 111 | 111 | 2,684,000 |
2012/12/06 | 111 | 112 | 110 | 112 | 3,225,000 |
2012/12/05 | 108 | 110 | 108 | 110 | 3,551,000 |
2012/12/04 | 108 | 110 | 108 | 109 | 2,542,000 |
2012/12/03 | 110 | 111 | 108 | 108 | 3,278,000 |
2012/11/30 | 109 | 110 | 108 | 109 | 2,806,000 |
2012/11/29 | 108 | 109 | 107 | 109 | 2,811,000 |
2012/11/28 | 108 | 109 | 106 | 106 | 2,195,000 |
2012/11/27 | 109 | 110 | 108 | 108 | 2,738,000 |
2012/11/26 | 110 | 112 | 108 | 108 | 4,905,000 |
2012/11/22 | 106 | 109 | 106 | 109 | 7,040,000 |
2012/11/21 | 106 | 106 | 103 | 104 | 1,820,000 |
2012/11/20 | 105 | 106 | 104 | 104 | 2,406,000 |
2012/11/19 | 102 | 106 | 102 | 104 | 6,155,000 |
2012/11/16 | 98 | 101 | 98 | 100 | 2,279,000 |
2012/11/15 | 95 | 99 | 94 | 98 | 4,283,000 |
2012/11/14 | 95 | 96 | 94 | 95 | 962,000 |
2012/11/13 | 96 | 96 | 94 | 95 | 1,124,000 |
2012/11/12 | 96 | 97 | 95 | 95 | 2,585,000 |
2012/11/09 | 96 | 97 | 95 | 95 | 2,194,000 |
2012/11/08 | 98 | 99 | 98 | 98 | 2,076,000 |
2012/11/07 | 100 | 101 | 99 | 100 | 3,061,000 |
2012/11/06 | 100 | 101 | 98 | 99 | 2,563,000 |
2012/11/05 | 100 | 102 | 99 | 100 | 2,494,000 |
2012/11/02 | 98 | 103 | 98 | 102 | 7,878,000 |
2012/11/01 | 95 | 97 | 95 | 97 | 2,295,000 |
2012/10/31 | 95 | 98 | 94 | 96 | 6,213,000 |
2012/10/30 | 94 | 96 | 93 | 94 | 2,768,000 |
2012/10/29 | 94 | 95 | 93 | 93 | 1,416,000 |
2012/10/26 | 94 | 96 | 93 | 94 | 3,735,000 |
2012/10/25 | 93 | 95 | 93 | 95 | 1,470,000 |
2012/10/24 | 94 | 95 | 93 | 93 | 4,702,000 |
2012/10/23 | 96 | 97 | 95 | 96 | 2,851,000 |
2012/10/22 | 94 | 97 | 93 | 96 | 5,755,000 |
2012/10/19 | 96 | 97 | 95 | 97 | 2,692,000 |
2012/10/18 | 95 | 97 | 94 | 97 | 3,861,000 |
2012/10/17 | 95 | 96 | 94 | 95 | 3,774,000 |
2012/10/16 | 94 | 95 | 93 | 95 | 2,125,000 |
2012/10/15 | 90 | 93 | 89 | 93 | 2,882,000 |
2012/10/12 | 89 | 91 | 88 | 90 | 2,309,000 |
2012/10/11 | 87 | 89 | 87 | 88 | 1,669,000 |
2012/10/10 | 89 | 89 | 87 | 88 | 2,422,000 |
2012/10/09 | 91 | 91 | 90 | 90 | 958,000 |
2012/10/05 | 91 | 91 | 90 | 91 | 859,000 |
2012/10/04 | 90 | 91 | 88 | 90 | 3,366,000 |
2012/10/03 | 88 | 89 | 87 | 89 | 2,081,000 |
2012/10/02 | 89 | 89 | 87 | 88 | 4,085,000 |
2012/10/01 | 88 | 89 | 88 | 88 | 1,198,000 |
2012/09/28 | 91 | 92 | 89 | 90 | 2,727,000 |
2012/09/27 | 89 | 92 | 89 | 90 | 2,587,000 |
2012/09/26 | 91 | 92 | 90 | 90 | 1,673,000 |
2012/09/25 | 93 | 94 | 92 | 93 | 3,367,000 |
2012/09/24 | 96 | 96 | 94 | 95 | 1,563,000 |
2012/09/21 | 96 | 96 | 94 | 96 | 2,438,000 |
2012/09/20 | 99 | 99 | 95 | 95 | 4,654,000 |
2012/09/19 | 98 | 100 | 97 | 99 | 4,702,000 |
2012/09/18 | 97 | 98 | 95 | 98 | 2,329,000 |
2012/09/14 | 92 | 96 | 91 | 96 | 6,526,000 |
2012/09/13 | 90 | 91 | 89 | 91 | 2,140,000 |
2012/09/12 | 90 | 91 | 89 | 90 | 1,596,000 |
2012/09/11 | 88 | 90 | 88 | 89 | 2,199,000 |
2012/09/10 | 88 | 90 | 87 | 90 | 4,549,000 |
2012/09/07 | 88 | 89 | 87 | 87 | 7,015,000 |
2012/09/06 | 86 | 88 | 85 | 85 | 4,347,000 |
2012/09/05 | 90 | 91 | 87 | 88 | 3,523,000 |
2012/09/04 | 88 | 90 | 87 | 90 | 2,390,000 |
2012/09/03 | 87 | 90 | 87 | 87 | 5,013,000 |
2012/08/31 | 89 | 90 | 86 | 86 | 4,127,000 |
2012/08/30 | 91 | 91 | 89 | 89 | 1,362,000 |
2012/08/29 | 89 | 91 | 89 | 91 | 1,718,000 |
2012/08/28 | 92 | 92 | 89 | 89 | 3,423,000 |
2012/08/27 | 94 | 95 | 92 | 92 | 1,491,000 |
2012/08/24 | 95 | 95 | 93 | 93 | 1,675,000 |
2012/08/23 | 95 | 96 | 93 | 96 | 2,961,000 |
2012/08/22 | 96 | 97 | 95 | 95 | 1,478,000 |
2012/08/21 | 98 | 99 | 97 | 97 | 2,335,000 |
2012/08/20 | 100 | 101 | 98 | 98 | 2,484,000 |
2012/08/17 | 96 | 99 | 95 | 99 | 3,476,000 |
2012/08/16 | 94 | 96 | 93 | 96 | 3,394,000 |
2012/08/15 | 94 | 95 | 92 | 93 | 1,520,000 |
2012/08/14 | 93 | 95 | 93 | 94 | 2,388,000 |
2012/08/13 | 92 | 93 | 91 | 93 | 1,032,000 |
2012/08/10 | 92 | 93 | 91 | 92 | 2,680,000 |
2012/08/09 | 93 | 94 | 91 | 92 | 3,449,000 |
2012/08/08 | 91 | 94 | 91 | 93 | 4,577,000 |
2012/08/07 | 89 | 91 | 88 | 91 | 3,770,000 |
2012/08/06 | 93 | 94 | 89 | 90 | 2,798,000 |
2012/08/03 | 94 | 94 | 89 | 91 | 3,509,000 |
2012/08/02 | 94 | 96 | 93 | 95 | 3,461,000 |
2012/08/01 | 96 | 96 | 94 | 94 | 3,512,000 |
2012/07/31 | 96 | 99 | 95 | 99 | 3,727,000 |
2012/07/30 | 97 | 99 | 93 | 96 | 4,068,000 |
2012/07/27 | 98 | 98 | 95 | 96 | 3,382,000 |
2012/07/26 | 92 | 96 | 92 | 96 | 5,072,000 |
2012/07/25 | 97 | 97 | 91 | 91 | 5,488,000 |
2012/07/24 | 98 | 99 | 97 | 97 | 1,100,000 |
2012/07/23 | 101 | 101 | 98 | 98 | 2,548,000 |
2012/07/20 | 102 | 104 | 100 | 100 | 2,699,000 |
2012/07/19 | 103 | 104 | 102 | 104 | 1,591,000 |
2012/07/18 | 105 | 105 | 101 | 102 | 2,991,000 |
2012/07/17 | 105 | 106 | 103 | 105 | 2,324,000 |
2012/07/13 | 105 | 107 | 105 | 105 | 4,081,000 |
2012/07/12 | 109 | 110 | 106 | 106 | 3,849,000 |
2012/07/11 | 113 | 113 | 107 | 109 | 4,185,000 |
2012/07/10 | 115 | 116 | 112 | 114 | 2,645,000 |
2012/07/09 | 113 | 115 | 112 | 114 | 2,986,000 |
2012/07/06 | 113 | 117 | 113 | 114 | 5,516,000 |
2012/07/05 | 112 | 114 | 112 | 113 | 2,133,000 |
2012/07/04 | 114 | 114 | 112 | 113 | 1,724,000 |
2012/07/03 | 112 | 114 | 111 | 113 | 2,736,000 |
2012/07/02 | 115 | 115 | 112 | 112 | 3,335,000 |
2012/06/29 | 114 | 117 | 113 | 114 | 9,934,000 |
2012/06/28 | 108 | 111 | 108 | 111 | 3,876,000 |
2012/06/27 | 108 | 109 | 105 | 107 | 2,468,000 |
2012/06/26 | 110 | 110 | 105 | 108 | 5,454,000 |
2012/06/25 | 113 | 113 | 110 | 111 | 3,526,000 |
2012/06/22 | 109 | 112 | 108 | 111 | 4,087,000 |
2012/06/21 | 110 | 111 | 109 | 110 | 6,534,000 |
2012/06/20 | 113 | 114 | 109 | 111 | 6,993,000 |
2012/06/19 | 113 | 115 | 112 | 112 | 2,740,000 |
2012/06/18 | 115 | 117 | 114 | 114 | 3,677,000 |
2012/06/15 | 113 | 114 | 111 | 113 | 4,793,000 |
2012/06/14 | 111 | 114 | 111 | 112 | 6,353,000 |
2012/06/13 | 106 | 113 | 106 | 111 | 11,335,000 |
2012/06/12 | 104 | 107 | 104 | 105 | 3,238,000 |
2012/06/11 | 104 | 107 | 104 | 106 | 3,431,000 |
2012/06/08 | 106 | 106 | 102 | 102 | 4,770,000 |
2012/06/07 | 107 | 108 | 105 | 106 | 3,308,000 |
2012/06/06 | 102 | 105 | 101 | 104 | 4,426,000 |
2012/06/05 | 98 | 101 | 98 | 100 | 6,300,000 |
2012/06/04 | 98 | 99 | 97 | 98 | 3,296,000 |
2012/06/01 | 104 | 105 | 100 | 101 | 6,485,000 |
2012/05/31 | 105 | 106 | 103 | 105 | 3,588,000 |
2012/05/30 | 109 | 109 | 104 | 106 | 4,622,000 |
2012/05/29 | 105 | 109 | 104 | 108 | 6,899,000 |
2012/05/28 | 107 | 107 | 105 | 106 | 1,448,000 |
2012/05/25 | 107 | 108 | 105 | 107 | 3,149,000 |
2012/05/24 | 103 | 106 | 103 | 105 | 4,665,000 |
2012/05/23 | 108 | 109 | 105 | 105 | 4,765,000 |
2012/05/22 | 105 | 108 | 104 | 107 | 5,122,000 |
2012/05/21 | 105 | 106 | 101 | 103 | 5,385,000 |
2012/05/18 | 104 | 105 | 101 | 103 | 5,283,000 |
2012/05/17 | 105 | 110 | 105 | 109 | 6,499,000 |
2012/05/16 | 106 | 108 | 104 | 105 | 6,684,000 |
2012/05/15 | 109 | 109 | 105 | 108 | 6,672,000 |
2012/05/14 | 111 | 114 | 110 | 111 | 4,460,000 |
2012/05/11 | 115 | 116 | 112 | 112 | 6,214,000 |
2012/05/10 | 113 | 117 | 112 | 115 | 4,777,000 |
2012/05/09 | 116 | 117 | 113 | 113 | 3,313,000 |
2012/05/08 | 116 | 118 | 116 | 116 | 3,667,000 |
2012/05/07 | 115 | 116 | 114 | 114 | 4,072,000 |
2012/05/02 | 116 | 118 | 116 | 118 | 3,162,000 |
2012/05/01 | 117 | 117 | 115 | 115 | 4,628,000 |
2012/04/27 | 121 | 121 | 118 | 118 | 6,208,000 |
2012/04/26 | 121 | 122 | 120 | 121 | 3,230,000 |
2012/04/25 | 120 | 121 | 119 | 120 | 3,331,000 |
2012/04/24 | 120 | 121 | 118 | 119 | 6,774,000 |
2012/04/23 | 122 | 125 | 120 | 120 | 10,302,000 |
2012/04/20 | 126 | 127 | 121 | 123 | 13,222,000 |
2012/04/19 | 128 | 129 | 126 | 128 | 5,063,000 |
2012/04/18 | 128 | 130 | 128 | 129 | 3,500,000 |
2012/04/17 | 127 | 128 | 126 | 126 | 2,456,000 |
2012/04/16 | 128 | 129 | 127 | 128 | 3,655,000 |
2012/04/13 | 134 | 134 | 130 | 131 | 7,480,000 |
2012/04/12 | 128 | 131 | 127 | 131 | 3,852,000 |
2012/04/11 | 128 | 129 | 126 | 127 | 3,816,000 |
2012/04/10 | 131 | 133 | 130 | 130 | 4,630,000 |
2012/04/09 | 131 | 132 | 130 | 131 | 2,580,000 |
2012/04/06 | 134 | 136 | 132 | 133 | 4,690,000 |
2012/04/05 | 134 | 136 | 133 | 135 | 6,297,000 |
2012/04/04 | 140 | 142 | 137 | 137 | 5,311,000 |
2012/04/03 | 141 | 143 | 140 | 141 | 4,069,000 |
2012/04/02 | 144 | 145 | 141 | 141 | 7,608,000 |
2012/03/30 | 145 | 145 | 143 | 144 | 2,831,000 |
2012/03/29 | 144 | 145 | 143 | 145 | 6,503,000 |
2012/03/28 | 143 | 146 | 143 | 144 | 3,543,000 |
2012/03/27 | 146 | 149 | 146 | 147 | 7,504,000 |
2012/03/26 | 147 | 147 | 145 | 145 | 3,490,000 |
2012/03/23 | 149 | 149 | 146 | 146 | 5,128,000 |
2012/03/22 | 150 | 151 | 149 | 149 | 5,499,000 |
2012/03/21 | 152 | 154 | 150 | 150 | 5,270,000 |
2012/03/19 | 153 | 156 | 153 | 154 | 8,177,000 |
2012/03/16 | 149 | 152 | 149 | 152 | 6,821,000 |
2012/03/15 | 150 | 151 | 149 | 150 | 4,716,000 |
2012/03/14 | 150 | 152 | 149 | 151 | 6,403,000 |
2012/03/13 | 148 | 151 | 147 | 148 | 6,383,000 |
2012/03/12 | 151 | 152 | 148 | 148 | 6,227,000 |
2012/03/09 | 150 | 151 | 147 | 149 | 11,025,000 |
2012/03/08 | 151 | 152 | 145 | 147 | 12,986,000 |
2012/03/07 | 142 | 151 | 141 | 150 | 11,899,000 |
2012/03/06 | 150 | 150 | 144 | 145 | 7,707,000 |
2012/03/05 | 151 | 153 | 150 | 150 | 4,545,000 |
2012/03/02 | 149 | 152 | 148 | 150 | 8,205,000 |
2012/03/01 | 154 | 157 | 148 | 148 | 6,694,000 |
2012/02/29 | 155 | 159 | 154 | 155 | 7,655,000 |
2012/02/28 | 155 | 156 | 152 | 154 | 6,621,000 |
2012/02/27 | 160 | 161 | 157 | 157 | 5,420,000 |
2012/02/24 | 156 | 159 | 155 | 158 | 6,140,000 |
2012/02/23 | 155 | 156 | 152 | 156 | 5,618,000 |
2012/02/22 | 151 | 153 | 148 | 153 | 7,882,000 |
2012/02/21 | 155 | 156 | 151 | 151 | 8,423,000 |
2012/02/20 | 150 | 155 | 150 | 154 | 9,771,000 |
2012/02/17 | 148 | 150 | 147 | 148 | 8,643,000 |
2012/02/16 | 148 | 152 | 144 | 146 | 11,878,000 |
2012/02/15 | 143 | 148 | 142 | 148 | 8,150,000 |
2012/02/14 | 143 | 143 | 141 | 142 | 3,542,000 |
2012/02/13 | 140 | 143 | 140 | 143 | 3,562,000 |
2012/02/10 | 144 | 144 | 141 | 142 | 3,492,000 |
2012/02/09 | 142 | 144 | 141 | 144 | 2,881,000 |
2012/02/08 | 146 | 146 | 142 | 143 | 5,246,000 |
2012/02/07 | 143 | 148 | 143 | 145 | 8,819,000 |
2012/02/06 | 141 | 144 | 139 | 143 | 8,651,000 |
2012/02/03 | 140 | 140 | 133 | 135 | 5,838,000 |
2012/02/02 | 137 | 141 | 137 | 139 | 5,928,000 |
2012/02/01 | 132 | 136 | 131 | 135 | 4,611,000 |
2012/01/31 | 132 | 135 | 131 | 134 | 3,639,000 |
2012/01/30 | 138 | 138 | 129 | 133 | 8,954,000 |
2012/01/27 | 141 | 141 | 138 | 139 | 4,790,000 |
2012/01/26 | 140 | 142 | 138 | 140 | 6,709,000 |
2012/01/25 | 136 | 141 | 135 | 140 | 8,170,000 |
2012/01/24 | 138 | 138 | 135 | 135 | 3,491,000 |
2012/01/23 | 138 | 138 | 135 | 136 | 4,275,000 |
2012/01/20 | 132 | 137 | 131 | 135 | 7,576,000 |
2012/01/19 | 130 | 133 | 129 | 130 | 4,403,000 |
2012/01/18 | 128 | 135 | 128 | 130 | 9,214,000 |
2012/01/17 | 124 | 129 | 124 | 128 | 5,773,000 |
2012/01/16 | 123 | 123 | 121 | 123 | 1,513,000 |
2012/01/13 | 121 | 124 | 121 | 123 | 3,425,000 |
2012/01/12 | 121 | 122 | 120 | 120 | 852,000 |
2012/01/11 | 120 | 122 | 120 | 121 | 2,628,000 |
2012/01/10 | 122 | 122 | 120 | 120 | 3,046,000 |
2012/01/06 | 124 | 125 | 121 | 121 | 2,152,000 |
2012/01/05 | 123 | 126 | 122 | 124 | 6,649,000 |
2012/01/04 | 121 | 122 | 121 | 122 | 1,188,000 |