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 |
---|---|---|---|---|---|
2013/12/30 | 216 | 217 | 213 | 217 | 5,538,000 |
2013/12/27 | 214 | 216 | 211 | 215 | 5,637,000 |
2013/12/26 | 207 | 212 | 207 | 212 | 2,573,000 |
2013/12/25 | 205 | 207 | 204 | 206 | 3,748,000 |
2013/12/24 | 210 | 210 | 205 | 207 | 7,933,000 |
2013/12/20 | 212 | 213 | 208 | 209 | 5,720,000 |
2013/12/19 | 213 | 215 | 211 | 211 | 4,718,000 |
2013/12/18 | 210 | 213 | 210 | 212 | 3,526,000 |
2013/12/17 | 212 | 215 | 211 | 211 | 3,300,000 |
2013/12/16 | 215 | 215 | 211 | 212 | 6,106,000 |
2013/12/13 | 215 | 216 | 212 | 215 | 14,331,000 |
2013/12/12 | 213 | 214 | 211 | 212 | 3,687,000 |
2013/12/11 | 214 | 216 | 211 | 214 | 7,071,000 |
2013/12/10 | 214 | 215 | 213 | 214 | 3,553,000 |
2013/12/09 | 214 | 215 | 211 | 214 | 8,125,000 |
2013/12/06 | 206 | 211 | 206 | 210 | 5,638,000 |
2013/12/05 | 212 | 213 | 207 | 207 | 6,109,000 |
2013/12/04 | 209 | 213 | 208 | 212 | 7,122,000 |
2013/12/03 | 213 | 214 | 209 | 213 | 7,192,000 |
2013/12/02 | 210 | 213 | 209 | 212 | 6,221,000 |
2013/11/29 | 212 | 213 | 208 | 210 | 7,147,000 |
2013/11/28 | 205 | 214 | 205 | 212 | 17,689,000 |
2013/11/27 | 200 | 203 | 199 | 201 | 4,046,000 |
2013/11/26 | 203 | 204 | 202 | 202 | 2,164,000 |
2013/11/25 | 202 | 204 | 201 | 204 | 4,730,000 |
2013/11/22 | 201 | 201 | 198 | 200 | 7,520,000 |
2013/11/21 | 198 | 200 | 197 | 200 | 5,146,000 |
2013/11/20 | 200 | 200 | 197 | 198 | 4,195,000 |
2013/11/19 | 198 | 199 | 196 | 198 | 6,725,000 |
2013/11/18 | 198 | 201 | 196 | 200 | 10,197,000 |
2013/11/15 | 192 | 198 | 191 | 196 | 7,479,000 |
2013/11/14 | 192 | 193 | 189 | 190 | 4,547,000 |
2013/11/13 | 189 | 191 | 187 | 190 | 4,275,000 |
2013/11/12 | 187 | 190 | 184 | 190 | 3,641,000 |
2013/11/11 | 187 | 189 | 184 | 186 | 3,454,000 |
2013/11/08 | 185 | 186 | 183 | 185 | 3,521,000 |
2013/11/07 | 186 | 189 | 184 | 187 | 4,721,000 |
2013/11/06 | 184 | 189 | 182 | 186 | 8,300,000 |
2013/11/05 | 186 | 188 | 182 | 187 | 5,740,000 |
2013/11/01 | 192 | 193 | 185 | 186 | 3,876,000 |
2013/10/31 | 191 | 195 | 191 | 192 | 5,733,000 |
2013/10/30 | 195 | 197 | 190 | 191 | 8,070,000 |
2013/10/29 | 199 | 200 | 193 | 194 | 6,657,000 |
2013/10/28 | 203 | 204 | 199 | 202 | 3,807,000 |
2013/10/25 | 206 | 206 | 197 | 200 | 5,439,000 |
2013/10/24 | 204 | 208 | 204 | 207 | 3,781,000 |
2013/10/23 | 216 | 216 | 201 | 204 | 8,807,000 |
2013/10/22 | 215 | 215 | 213 | 214 | 1,934,000 |
2013/10/21 | 216 | 217 | 212 | 214 | 3,936,000 |
2013/10/18 | 213 | 216 | 211 | 215 | 6,322,000 |
2013/10/17 | 209 | 214 | 209 | 213 | 12,470,000 |
2013/10/16 | 204 | 208 | 203 | 206 | 2,995,000 |
2013/10/15 | 207 | 208 | 204 | 205 | 2,304,000 |
2013/10/11 | 205 | 207 | 204 | 206 | 4,048,000 |
2013/10/10 | 204 | 205 | 201 | 203 | 2,738,000 |
2013/10/09 | 201 | 205 | 199 | 205 | 5,110,000 |
2013/10/08 | 199 | 203 | 198 | 202 | 5,763,000 |
2013/10/07 | 200 | 202 | 199 | 199 | 4,349,000 |
2013/10/04 | 196 | 203 | 194 | 201 | 6,688,000 |
2013/10/03 | 196 | 199 | 194 | 196 | 3,481,000 |
2013/10/02 | 198 | 202 | 196 | 196 | 4,258,000 |
2013/10/01 | 202 | 204 | 197 | 197 | 5,555,000 |
2013/09/30 | 202 | 206 | 201 | 201 | 3,153,000 |
2013/09/27 | 206 | 207 | 204 | 205 | 2,474,000 |
2013/09/26 | 202 | 206 | 199 | 206 | 4,132,000 |
2013/09/25 | 206 | 206 | 202 | 204 | 3,336,000 |
2013/09/24 | 208 | 208 | 205 | 207 | 3,172,000 |
2013/09/20 | 210 | 210 | 208 | 208 | 4,440,000 |
2013/09/19 | 208 | 210 | 206 | 210 | 4,725,000 |
2013/09/18 | 203 | 208 | 203 | 207 | 3,666,000 |
2013/09/17 | 207 | 208 | 202 | 202 | 4,594,000 |
2013/09/13 | 204 | 208 | 201 | 204 | 9,163,000 |
2013/09/12 | 202 | 208 | 201 | 207 | 6,795,000 |
2013/09/11 | 205 | 205 | 201 | 202 | 5,011,000 |
2013/09/10 | 200 | 204 | 199 | 204 | 5,412,000 |
2013/09/09 | 199 | 201 | 198 | 200 | 7,076,000 |
2013/09/06 | 197 | 198 | 192 | 194 | 5,172,000 |
2013/09/05 | 195 | 199 | 193 | 197 | 11,226,000 |
2013/09/04 | 188 | 194 | 187 | 194 | 11,069,000 |
2013/09/03 | 184 | 187 | 183 | 185 | 4,324,000 |
2013/09/02 | 179 | 182 | 179 | 181 | 1,708,000 |
2013/08/30 | 181 | 182 | 177 | 178 | 4,153,000 |
2013/08/29 | 182 | 183 | 178 | 180 | 2,812,000 |
2013/08/28 | 183 | 184 | 181 | 182 | 2,826,000 |
2013/08/27 | 183 | 189 | 183 | 186 | 3,941,000 |
2013/08/26 | 184 | 186 | 182 | 183 | 2,586,000 |
2013/08/23 | 184 | 187 | 183 | 185 | 5,782,000 |
2013/08/22 | 180 | 184 | 178 | 182 | 2,733,000 |
2013/08/21 | 183 | 183 | 178 | 181 | 4,219,000 |
2013/08/20 | 183 | 186 | 182 | 183 | 3,546,000 |
2013/08/19 | 185 | 187 | 184 | 187 | 2,608,000 |
2013/08/16 | 183 | 186 | 183 | 184 | 4,776,000 |
2013/08/15 | 182 | 188 | 182 | 187 | 6,000,000 |
2013/08/14 | 185 | 186 | 179 | 184 | 5,207,000 |
2013/08/13 | 180 | 183 | 178 | 183 | 2,286,000 |
2013/08/12 | 177 | 180 | 174 | 179 | 1,920,000 |
2013/08/09 | 178 | 182 | 178 | 179 | 3,707,000 |
2013/08/08 | 176 | 181 | 176 | 177 | 3,082,000 |
2013/08/07 | 180 | 183 | 177 | 178 | 5,258,000 |
2013/08/06 | 181 | 186 | 180 | 185 | 4,735,000 |
2013/08/05 | 180 | 183 | 179 | 182 | 2,752,000 |
2013/08/02 | 182 | 183 | 180 | 183 | 4,091,000 |
2013/08/01 | 174 | 182 | 173 | 182 | 6,598,000 |
2013/07/31 | 175 | 177 | 172 | 174 | 7,185,000 |
2013/07/30 | 160 | 170 | 159 | 170 | 4,728,000 |
2013/07/29 | 169 | 169 | 162 | 164 | 4,015,000 |
2013/07/26 | 173 | 175 | 170 | 172 | 4,128,000 |
2013/07/25 | 179 | 179 | 175 | 177 | 2,775,000 |
2013/07/24 | 180 | 181 | 177 | 179 | 2,748,000 |
2013/07/23 | 179 | 183 | 177 | 181 | 4,865,000 |
2013/07/22 | 178 | 179 | 174 | 179 | 4,247,000 |
2013/07/19 | 179 | 179 | 172 | 178 | 6,510,000 |
2013/07/18 | 180 | 180 | 177 | 179 | 4,788,000 |
2013/07/17 | 179 | 179 | 177 | 179 | 2,845,000 |
2013/07/16 | 176 | 179 | 174 | 178 | 4,946,000 |
2013/07/12 | 173 | 175 | 172 | 175 | 5,074,000 |
2013/07/11 | 165 | 174 | 164 | 173 | 9,899,000 |
2013/07/10 | 163 | 166 | 163 | 165 | 4,889,000 |
2013/07/09 | 163 | 166 | 161 | 165 | 3,565,000 |
2013/07/08 | 168 | 168 | 160 | 161 | 3,883,000 |
2013/07/05 | 159 | 163 | 158 | 163 | 3,782,000 |
2013/07/04 | 158 | 159 | 156 | 158 | 2,693,000 |
2013/07/03 | 160 | 160 | 156 | 158 | 4,097,000 |
2013/07/02 | 157 | 159 | 153 | 158 | 5,265,000 |
2013/07/01 | 150 | 155 | 148 | 154 | 8,805,000 |
2013/06/28 | 143 | 147 | 142 | 145 | 6,714,000 |
2013/06/27 | 139 | 142 | 135 | 142 | 7,035,000 |
2013/06/26 | 144 | 144 | 137 | 138 | 4,710,000 |
2013/06/25 | 141 | 144 | 138 | 143 | 7,599,000 |
2013/06/24 | 145 | 146 | 139 | 139 | 4,790,000 |
2013/06/21 | 140 | 144 | 137 | 142 | 10,722,000 |
2013/06/20 | 143 | 145 | 141 | 141 | 5,629,000 |
2013/06/19 | 145 | 149 | 145 | 147 | 4,338,000 |
2013/06/18 | 144 | 146 | 141 | 143 | 4,318,000 |
2013/06/17 | 138 | 145 | 137 | 145 | 7,453,000 |
2013/06/14 | 147 | 150 | 136 | 137 | 18,132,000 |
2013/06/13 | 150 | 151 | 145 | 145 | 7,169,000 |
2013/06/12 | 148 | 156 | 148 | 155 | 4,951,000 |
2013/06/11 | 160 | 161 | 153 | 153 | 6,163,000 |
2013/06/10 | 156 | 161 | 154 | 159 | 5,344,000 |
2013/06/07 | 150 | 154 | 143 | 149 | 9,648,000 |
2013/06/06 | 155 | 161 | 152 | 153 | 8,300,000 |
2013/06/05 | 164 | 169 | 158 | 158 | 7,271,000 |
2013/06/04 | 161 | 166 | 157 | 164 | 12,486,000 |
2013/06/03 | 168 | 169 | 165 | 165 | 5,757,000 |
2013/05/31 | 175 | 175 | 167 | 169 | 6,705,000 |
2013/05/30 | 182 | 182 | 167 | 171 | 11,841,000 |
2013/05/29 | 189 | 190 | 182 | 185 | 6,511,000 |
2013/05/28 | 177 | 185 | 175 | 184 | 7,802,000 |
2013/05/27 | 185 | 186 | 178 | 178 | 7,617,000 |
2013/05/24 | 194 | 197 | 180 | 188 | 10,488,000 |
2013/05/23 | 208 | 209 | 185 | 185 | 20,864,000 |
2013/05/22 | 211 | 227 | 205 | 209 | 29,117,000 |
2013/05/21 | 192 | 205 | 191 | 203 | 20,205,000 |
2013/05/20 | 191 | 196 | 189 | 192 | 18,715,000 |
2013/05/17 | 183 | 192 | 182 | 191 | 16,692,000 |
2013/05/16 | 182 | 183 | 177 | 182 | 7,528,000 |
2013/05/15 | 188 | 189 | 183 | 183 | 8,233,000 |
2013/05/14 | 185 | 190 | 182 | 187 | 15,334,000 |
2013/05/13 | 180 | 183 | 179 | 182 | 8,424,000 |
2013/05/10 | 179 | 180 | 176 | 179 | 5,989,000 |
2013/05/09 | 177 | 180 | 175 | 175 | 3,824,000 |
2013/05/08 | 180 | 181 | 176 | 177 | 8,171,000 |
2013/05/07 | 181 | 182 | 178 | 179 | 9,752,000 |
2013/05/02 | 175 | 177 | 174 | 176 | 3,540,000 |
2013/05/01 | 178 | 179 | 175 | 177 | 4,250,000 |
2013/04/30 | 181 | 182 | 178 | 180 | 7,109,000 |
2013/04/26 | 186 | 187 | 183 | 186 | 6,423,000 |
2013/04/25 | 192 | 194 | 184 | 186 | 13,310,000 |
2013/04/24 | 188 | 192 | 187 | 192 | 9,429,000 |
2013/04/23 | 191 | 191 | 184 | 187 | 12,475,000 |
2013/04/22 | 193 | 204 | 189 | 191 | 70,789,000 |
2013/04/19 | 170 | 171 | 168 | 169 | 4,570,000 |
2013/04/18 | 171 | 174 | 170 | 170 | 6,161,000 |
2013/04/17 | 172 | 174 | 171 | 172 | 6,481,000 |
2013/04/16 | 170 | 175 | 169 | 171 | 11,062,000 |
2013/04/15 | 183 | 185 | 180 | 180 | 8,660,000 |
2013/04/12 | 189 | 189 | 186 | 188 | 13,109,000 |
2013/04/11 | 181 | 187 | 181 | 187 | 14,710,000 |
2013/04/10 | 177 | 180 | 175 | 179 | 14,167,000 |
2013/04/09 | 173 | 176 | 171 | 175 | 12,259,000 |
2013/04/08 | 173 | 176 | 170 | 172 | 10,250,000 |
2013/04/05 | 174 | 174 | 166 | 167 | 12,629,000 |
2013/04/04 | 157 | 166 | 155 | 165 | 13,328,000 |
2013/04/03 | 162 | 163 | 156 | 159 | 8,430,000 |
2013/04/02 | 154 | 162 | 152 | 159 | 12,790,000 |
2013/04/01 | 166 | 169 | 162 | 162 | 6,447,000 |
2013/03/29 | 170 | 171 | 163 | 166 | 15,765,000 |
2013/03/28 | 175 | 176 | 167 | 170 | 11,755,000 |
2013/03/27 | 181 | 182 | 175 | 177 | 10,245,000 |
2013/03/26 | 186 | 187 | 180 | 182 | 8,061,000 |
2013/03/25 | 188 | 189 | 185 | 186 | 3,103,000 |
2013/03/22 | 188 | 190 | 186 | 186 | 5,595,000 |
2013/03/21 | 191 | 192 | 188 | 190 | 8,528,000 |
2013/03/19 | 192 | 193 | 189 | 190 | 5,745,000 |
2013/03/18 | 193 | 194 | 189 | 189 | 7,465,000 |
2013/03/15 | 193 | 198 | 193 | 196 | 16,050,000 |
2013/03/14 | 193 | 196 | 191 | 193 | 9,826,000 |
2013/03/13 | 195 | 200 | 190 | 193 | 34,082,000 |
2013/03/12 | 188 | 197 | 185 | 192 | 43,056,000 |
2013/03/11 | 190 | 191 | 186 | 189 | 23,705,000 |
2013/03/08 | 176 | 183 | 175 | 182 | 26,595,000 |
2013/03/07 | 179 | 180 | 175 | 175 | 6,154,000 |
2013/03/06 | 181 | 181 | 176 | 179 | 7,564,000 |
2013/03/05 | 182 | 183 | 178 | 181 | 10,984,000 |
2013/03/04 | 183 | 185 | 178 | 178 | 9,661,000 |
2013/03/01 | 180 | 182 | 177 | 181 | 11,674,000 |
2013/02/28 | 187 | 190 | 179 | 180 | 37,593,000 |
2013/02/27 | 169 | 177 | 165 | 176 | 16,375,000 |
2013/02/26 | 167 | 173 | 167 | 168 | 13,616,000 |
2013/02/25 | 173 | 175 | 171 | 172 | 15,232,000 |
2013/02/22 | 165 | 171 | 164 | 169 | 10,064,000 |
2013/02/21 | 172 | 172 | 164 | 165 | 11,759,000 |
2013/02/20 | 171 | 174 | 170 | 172 | 7,499,000 |
2013/02/19 | 167 | 172 | 166 | 170 | 4,591,000 |
2013/02/18 | 167 | 169 | 165 | 167 | 5,329,000 |
2013/02/15 | 164 | 164 | 156 | 162 | 10,077,000 |
2013/02/14 | 166 | 167 | 162 | 166 | 6,011,000 |
2013/02/13 | 168 | 171 | 161 | 166 | 9,851,000 |
2013/02/12 | 178 | 180 | 170 | 170 | 8,732,000 |
2013/02/08 | 175 | 178 | 171 | 172 | 11,951,000 |
2013/02/07 | 169 | 181 | 168 | 178 | 24,375,000 |
2013/02/06 | 158 | 172 | 156 | 168 | 30,943,000 |
2013/02/05 | 151 | 156 | 148 | 150 | 13,400,000 |
2013/02/04 | 146 | 160 | 146 | 160 | 22,170,000 |
2013/02/01 | 145 | 146 | 142 | 145 | 8,159,000 |
2013/01/31 | 143 | 145 | 140 | 145 | 7,988,000 |
2013/01/30 | 141 | 144 | 141 | 143 | 4,933,000 |
2013/01/29 | 139 | 143 | 139 | 140 | 4,567,000 |
2013/01/28 | 144 | 144 | 140 | 140 | 5,224,000 |
2013/01/25 | 144 | 145 | 141 | 143 | 6,147,000 |
2013/01/24 | 138 | 143 | 136 | 142 | 5,755,000 |
2013/01/23 | 138 | 141 | 137 | 137 | 9,048,000 |
2013/01/22 | 142 | 143 | 138 | 139 | 8,119,000 |
2013/01/21 | 144 | 144 | 139 | 141 | 5,801,000 |
2013/01/18 | 139 | 144 | 138 | 144 | 9,614,000 |
2013/01/17 | 138 | 139 | 132 | 136 | 7,246,000 |
2013/01/16 | 144 | 145 | 136 | 137 | 8,734,000 |
2013/01/15 | 147 | 148 | 141 | 142 | 12,334,000 |
2013/01/11 | 142 | 148 | 141 | 147 | 15,545,000 |
2013/01/10 | 138 | 140 | 137 | 138 | 5,893,000 |
2013/01/09 | 129 | 137 | 129 | 136 | 7,356,000 |
2013/01/08 | 134 | 134 | 130 | 131 | 5,975,000 |
2013/01/07 | 140 | 141 | 132 | 133 | 9,861,000 |
2013/01/04 | 137 | 138 | 136 | 138 | 5,133,000 |