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 |
---|---|---|---|---|---|
2014/12/30 | 217 | 218 | 213 | 213 | 5,876,000 |
2014/12/29 | 220 | 221 | 213 | 218 | 3,493,000 |
2014/12/26 | 216 | 220 | 216 | 219 | 3,101,000 |
2014/12/25 | 218 | 218 | 215 | 216 | 4,840,000 |
2014/12/24 | 218 | 219 | 216 | 218 | 4,142,000 |
2014/12/22 | 216 | 217 | 212 | 216 | 6,730,000 |
2014/12/19 | 217 | 219 | 214 | 217 | 11,446,000 |
2014/12/18 | 214 | 216 | 212 | 213 | 8,876,000 |
2014/12/17 | 203 | 211 | 203 | 207 | 14,371,000 |
2014/12/16 | 206 | 207 | 202 | 205 | 7,695,000 |
2014/12/15 | 211 | 212 | 207 | 209 | 8,966,000 |
2014/12/12 | 214 | 216 | 213 | 213 | 10,576,000 |
2014/12/11 | 218 | 218 | 212 | 216 | 8,669,000 |
2014/12/10 | 221 | 224 | 220 | 220 | 8,789,000 |
2014/12/09 | 224 | 228 | 222 | 222 | 9,107,000 |
2014/12/08 | 229 | 230 | 225 | 226 | 6,534,000 |
2014/12/05 | 226 | 230 | 225 | 228 | 7,826,000 |
2014/12/04 | 225 | 229 | 225 | 227 | 8,556,000 |
2014/12/03 | 225 | 226 | 222 | 223 | 8,414,000 |
2014/12/02 | 222 | 225 | 220 | 224 | 8,651,000 |
2014/12/01 | 226 | 227 | 222 | 224 | 8,885,000 |
2014/11/28 | 229 | 230 | 225 | 227 | 7,394,000 |
2014/11/27 | 232 | 232 | 225 | 228 | 6,161,000 |
2014/11/26 | 231 | 234 | 230 | 232 | 9,194,000 |
2014/11/25 | 226 | 232 | 223 | 231 | 9,699,000 |
2014/11/21 | 224 | 225 | 221 | 224 | 7,663,000 |
2014/11/20 | 228 | 229 | 220 | 222 | 15,141,000 |
2014/11/19 | 227 | 229 | 223 | 225 | 14,854,000 |
2014/11/18 | 232 | 233 | 225 | 226 | 15,389,000 |
2014/11/17 | 235 | 235 | 225 | 228 | 16,392,000 |
2014/11/14 | 241 | 242 | 235 | 239 | 8,592,000 |
2014/11/13 | 240 | 242 | 236 | 240 | 10,964,000 |
2014/11/12 | 244 | 244 | 238 | 239 | 9,334,000 |
2014/11/11 | 243 | 246 | 239 | 241 | 11,625,000 |
2014/11/10 | 244 | 247 | 242 | 245 | 5,874,000 |
2014/11/07 | 246 | 247 | 242 | 244 | 15,314,000 |
2014/11/06 | 259 | 259 | 252 | 254 | 10,538,000 |
2014/11/05 | 254 | 260 | 250 | 258 | 15,550,000 |
2014/11/04 | 255 | 257 | 252 | 255 | 19,770,000 |
2014/10/31 | 232 | 239 | 229 | 236 | 8,982,000 |
2014/10/30 | 233 | 236 | 230 | 231 | 8,277,000 |
2014/10/29 | 227 | 234 | 226 | 233 | 10,019,000 |
2014/10/28 | 224 | 226 | 216 | 225 | 19,822,000 |
2014/10/27 | 226 | 232 | 226 | 229 | 7,429,000 |
2014/10/24 | 226 | 227 | 221 | 224 | 9,660,000 |
2014/10/23 | 225 | 227 | 221 | 224 | 7,669,000 |
2014/10/22 | 224 | 228 | 220 | 227 | 6,504,000 |
2014/10/21 | 227 | 227 | 218 | 220 | 7,115,000 |
2014/10/20 | 224 | 228 | 222 | 225 | 11,769,000 |
2014/10/17 | 218 | 222 | 214 | 216 | 10,177,000 |
2014/10/16 | 222 | 222 | 216 | 219 | 13,439,000 |
2014/10/15 | 227 | 231 | 223 | 230 | 13,290,000 |
2014/10/14 | 231 | 233 | 225 | 227 | 14,243,000 |
2014/10/10 | 241 | 244 | 237 | 239 | 13,626,000 |
2014/10/09 | 246 | 250 | 242 | 243 | 13,428,000 |
2014/10/08 | 242 | 246 | 241 | 243 | 10,740,000 |
2014/10/07 | 252 | 254 | 249 | 250 | 4,394,000 |
2014/10/06 | 251 | 257 | 248 | 254 | 8,375,000 |
2014/10/03 | 247 | 252 | 246 | 247 | 8,970,000 |
2014/10/02 | 249 | 251 | 243 | 247 | 13,431,000 |
2014/10/01 | 250 | 259 | 248 | 255 | 14,780,000 |
2014/09/30 | 247 | 250 | 244 | 247 | 5,122,000 |
2014/09/29 | 251 | 251 | 247 | 247 | 4,478,000 |
2014/09/26 | 245 | 249 | 245 | 247 | 5,585,000 |
2014/09/25 | 250 | 253 | 249 | 251 | 9,006,000 |
2014/09/24 | 243 | 246 | 243 | 245 | 2,897,000 |
2014/09/22 | 247 | 248 | 243 | 246 | 6,201,000 |
2014/09/19 | 250 | 252 | 246 | 249 | 11,850,000 |
2014/09/18 | 244 | 250 | 242 | 248 | 11,098,000 |
2014/09/17 | 247 | 248 | 239 | 241 | 6,145,000 |
2014/09/16 | 244 | 247 | 241 | 246 | 10,770,000 |
2014/09/12 | 240 | 245 | 240 | 241 | 15,954,000 |
2014/09/11 | 235 | 240 | 233 | 239 | 19,922,000 |
2014/09/10 | 227 | 229 | 224 | 228 | 4,912,000 |
2014/09/09 | 230 | 233 | 229 | 230 | 4,313,000 |
2014/09/08 | 227 | 229 | 224 | 227 | 6,786,000 |
2014/09/05 | 236 | 236 | 225 | 228 | 13,046,000 |
2014/09/04 | 232 | 235 | 231 | 234 | 11,457,000 |
2014/09/03 | 231 | 232 | 229 | 231 | 8,636,000 |
2014/09/02 | 228 | 230 | 227 | 230 | 4,574,000 |
2014/09/01 | 226 | 229 | 226 | 227 | 4,008,000 |
2014/08/29 | 225 | 228 | 223 | 227 | 5,911,000 |
2014/08/28 | 224 | 229 | 224 | 226 | 9,912,000 |
2014/08/27 | 223 | 225 | 222 | 224 | 4,536,000 |
2014/08/26 | 223 | 225 | 219 | 223 | 5,725,000 |
2014/08/25 | 222 | 224 | 220 | 221 | 5,702,000 |
2014/08/22 | 220 | 222 | 218 | 220 | 5,010,000 |
2014/08/21 | 217 | 220 | 216 | 220 | 4,412,000 |
2014/08/20 | 216 | 216 | 214 | 215 | 2,268,000 |
2014/08/19 | 216 | 218 | 214 | 215 | 4,430,000 |
2014/08/18 | 210 | 215 | 210 | 215 | 5,652,000 |
2014/08/15 | 209 | 210 | 207 | 209 | 2,582,000 |
2014/08/14 | 207 | 209 | 206 | 208 | 3,500,000 |
2014/08/13 | 206 | 209 | 206 | 207 | 2,609,000 |
2014/08/12 | 205 | 210 | 205 | 206 | 3,309,000 |
2014/08/11 | 204 | 206 | 202 | 205 | 4,081,000 |
2014/08/08 | 204 | 207 | 200 | 200 | 8,234,000 |
2014/08/07 | 204 | 205 | 202 | 204 | 3,906,000 |
2014/08/06 | 206 | 208 | 202 | 203 | 4,971,000 |
2014/08/05 | 208 | 210 | 206 | 206 | 3,545,000 |
2014/08/04 | 207 | 210 | 206 | 207 | 2,835,000 |
2014/08/01 | 208 | 209 | 204 | 207 | 5,132,000 |
2014/07/31 | 212 | 214 | 211 | 212 | 5,336,000 |
2014/07/30 | 211 | 211 | 209 | 210 | 2,529,000 |
2014/07/29 | 211 | 212 | 210 | 211 | 4,061,000 |
2014/07/28 | 210 | 211 | 208 | 210 | 2,913,000 |
2014/07/25 | 208 | 211 | 208 | 210 | 2,468,000 |
2014/07/24 | 211 | 212 | 207 | 208 | 3,150,000 |
2014/07/23 | 212 | 214 | 209 | 209 | 4,493,000 |
2014/07/22 | 207 | 211 | 207 | 211 | 6,369,000 |
2014/07/18 | 205 | 207 | 204 | 205 | 3,337,000 |
2014/07/17 | 207 | 209 | 207 | 207 | 2,833,000 |
2014/07/16 | 208 | 209 | 205 | 207 | 5,791,000 |
2014/07/15 | 206 | 210 | 205 | 208 | 5,637,000 |
2014/07/14 | 203 | 205 | 200 | 204 | 8,014,000 |
2014/07/11 | 206 | 206 | 201 | 204 | 9,391,000 |
2014/07/10 | 215 | 215 | 209 | 209 | 5,137,000 |
2014/07/09 | 216 | 216 | 212 | 214 | 8,509,000 |
2014/07/08 | 216 | 218 | 214 | 217 | 4,851,000 |
2014/07/07 | 218 | 222 | 217 | 218 | 4,973,000 |
2014/07/04 | 223 | 224 | 217 | 218 | 5,682,000 |
2014/07/03 | 229 | 230 | 220 | 221 | 8,423,000 |
2014/07/02 | 232 | 233 | 225 | 227 | 6,357,000 |
2014/07/01 | 228 | 232 | 227 | 232 | 6,445,000 |
2014/06/30 | 223 | 227 | 221 | 227 | 5,119,000 |
2014/06/27 | 223 | 224 | 221 | 223 | 4,390,000 |
2014/06/26 | 220 | 223 | 220 | 223 | 2,327,000 |
2014/06/25 | 220 | 223 | 218 | 218 | 4,619,000 |
2014/06/24 | 220 | 225 | 217 | 224 | 6,337,000 |
2014/06/23 | 220 | 222 | 219 | 221 | 5,850,000 |
2014/06/20 | 216 | 218 | 215 | 218 | 7,761,000 |
2014/06/19 | 209 | 215 | 209 | 214 | 4,681,000 |
2014/06/18 | 207 | 210 | 207 | 209 | 2,736,000 |
2014/06/17 | 207 | 209 | 206 | 209 | 2,881,000 |
2014/06/16 | 210 | 211 | 207 | 207 | 2,194,000 |
2014/06/13 | 208 | 211 | 205 | 210 | 6,496,000 |
2014/06/12 | 209 | 209 | 206 | 208 | 5,030,000 |
2014/06/11 | 206 | 211 | 205 | 210 | 6,683,000 |
2014/06/10 | 208 | 209 | 203 | 204 | 4,088,000 |
2014/06/09 | 205 | 208 | 205 | 208 | 4,344,000 |
2014/06/06 | 204 | 205 | 204 | 204 | 4,487,000 |
2014/06/05 | 202 | 204 | 200 | 204 | 6,486,000 |
2014/06/04 | 202 | 203 | 199 | 202 | 5,493,000 |
2014/06/03 | 202 | 203 | 200 | 202 | 4,993,000 |
2014/06/02 | 199 | 200 | 197 | 200 | 4,067,000 |
2014/05/30 | 198 | 198 | 192 | 197 | 6,190,000 |
2014/05/29 | 195 | 198 | 194 | 196 | 8,623,000 |
2014/05/28 | 194 | 196 | 193 | 194 | 5,261,000 |
2014/05/27 | 192 | 196 | 192 | 193 | 5,986,000 |
2014/05/26 | 193 | 194 | 191 | 193 | 6,808,000 |
2014/05/23 | 189 | 191 | 188 | 189 | 4,248,000 |
2014/05/22 | 185 | 189 | 183 | 188 | 9,425,000 |
2014/05/21 | 183 | 184 | 179 | 180 | 5,380,000 |
2014/05/20 | 182 | 186 | 181 | 184 | 2,886,000 |
2014/05/19 | 187 | 188 | 182 | 182 | 4,427,000 |
2014/05/16 | 187 | 188 | 184 | 186 | 5,226,000 |
2014/05/15 | 185 | 191 | 184 | 189 | 8,415,000 |
2014/05/14 | 188 | 189 | 184 | 187 | 12,426,000 |
2014/05/13 | 191 | 192 | 189 | 189 | 3,977,000 |
2014/05/12 | 188 | 190 | 186 | 188 | 4,437,000 |
2014/05/09 | 191 | 193 | 187 | 190 | 5,581,000 |
2014/05/08 | 191 | 193 | 190 | 192 | 5,523,000 |
2014/05/07 | 197 | 198 | 190 | 190 | 9,997,000 |
2014/05/02 | 200 | 201 | 198 | 199 | 9,558,000 |
2014/05/01 | 200 | 201 | 198 | 199 | 7,467,000 |
2014/04/30 | 200 | 201 | 197 | 198 | 11,283,000 |
2014/04/28 | 204 | 206 | 198 | 199 | 18,511,000 |
2014/04/25 | 200 | 202 | 197 | 201 | 11,938,000 |
2014/04/24 | 203 | 204 | 198 | 201 | 19,518,000 |
2014/04/23 | 216 | 217 | 204 | 206 | 17,808,000 |
2014/04/22 | 215 | 221 | 215 | 215 | 8,612,000 |
2014/04/21 | 225 | 226 | 213 | 214 | 18,928,000 |
2014/04/18 | 215 | 223 | 215 | 222 | 5,552,000 |
2014/04/17 | 214 | 218 | 212 | 215 | 7,951,000 |
2014/04/16 | 212 | 216 | 211 | 215 | 4,939,000 |
2014/04/15 | 217 | 218 | 208 | 210 | 7,840,000 |
2014/04/14 | 214 | 218 | 213 | 215 | 3,960,000 |
2014/04/11 | 217 | 219 | 215 | 217 | 5,628,000 |
2014/04/10 | 226 | 227 | 218 | 221 | 6,371,000 |
2014/04/09 | 223 | 224 | 219 | 222 | 6,415,000 |
2014/04/08 | 227 | 229 | 223 | 227 | 9,895,000 |
2014/04/07 | 228 | 233 | 228 | 231 | 11,187,000 |
2014/04/04 | 226 | 234 | 225 | 233 | 14,550,000 |
2014/04/03 | 222 | 228 | 219 | 226 | 10,410,000 |
2014/04/02 | 217 | 223 | 217 | 221 | 7,819,000 |
2014/04/01 | 218 | 218 | 213 | 215 | 6,290,000 |
2014/03/31 | 214 | 218 | 213 | 218 | 4,887,000 |
2014/03/28 | 212 | 213 | 209 | 212 | 5,048,000 |
2014/03/27 | 208 | 214 | 208 | 212 | 7,806,000 |
2014/03/26 | 215 | 217 | 212 | 214 | 4,899,000 |
2014/03/25 | 218 | 220 | 213 | 213 | 8,662,000 |
2014/03/24 | 215 | 223 | 214 | 221 | 10,933,000 |
2014/03/20 | 215 | 217 | 210 | 213 | 8,476,000 |
2014/03/19 | 217 | 219 | 212 | 216 | 7,786,000 |
2014/03/18 | 212 | 217 | 212 | 213 | 6,279,000 |
2014/03/17 | 210 | 213 | 207 | 208 | 7,187,000 |
2014/03/14 | 210 | 215 | 209 | 210 | 11,339,000 |
2014/03/13 | 217 | 221 | 216 | 219 | 8,611,000 |
2014/03/12 | 213 | 218 | 212 | 216 | 5,659,000 |
2014/03/11 | 220 | 223 | 217 | 218 | 6,235,000 |
2014/03/10 | 224 | 226 | 219 | 221 | 7,330,000 |
2014/03/07 | 217 | 225 | 214 | 223 | 17,579,000 |
2014/03/06 | 210 | 215 | 208 | 215 | 10,252,000 |
2014/03/05 | 211 | 213 | 209 | 210 | 7,148,000 |
2014/03/04 | 204 | 210 | 204 | 209 | 6,707,000 |
2014/03/03 | 208 | 209 | 203 | 208 | 7,793,000 |
2014/02/28 | 210 | 213 | 208 | 210 | 7,676,000 |
2014/02/27 | 209 | 212 | 208 | 211 | 8,240,000 |
2014/02/26 | 204 | 210 | 203 | 209 | 6,965,000 |
2014/02/25 | 210 | 214 | 205 | 206 | 17,388,000 |
2014/02/24 | 205 | 209 | 199 | 203 | 9,531,000 |
2014/02/21 | 200 | 208 | 200 | 207 | 6,405,000 |
2014/02/20 | 201 | 201 | 196 | 197 | 5,235,000 |
2014/02/19 | 199 | 203 | 197 | 202 | 4,251,000 |
2014/02/18 | 199 | 202 | 196 | 202 | 4,951,000 |
2014/02/17 | 198 | 199 | 193 | 197 | 5,798,000 |
2014/02/14 | 201 | 206 | 193 | 197 | 6,936,000 |
2014/02/13 | 207 | 208 | 201 | 201 | 5,333,000 |
2014/02/12 | 207 | 209 | 204 | 207 | 6,523,000 |
2014/02/10 | 202 | 203 | 197 | 200 | 5,640,000 |
2014/02/07 | 195 | 203 | 192 | 200 | 10,307,000 |
2014/02/06 | 191 | 194 | 188 | 190 | 6,933,000 |
2014/02/05 | 195 | 199 | 191 | 193 | 9,244,000 |
2014/02/04 | 184 | 191 | 183 | 186 | 9,105,000 |
2014/02/03 | 201 | 203 | 196 | 196 | 8,203,000 |
2014/01/31 | 211 | 212 | 203 | 203 | 6,997,000 |
2014/01/30 | 211 | 211 | 205 | 207 | 7,038,000 |
2014/01/29 | 213 | 217 | 212 | 214 | 7,763,000 |
2014/01/28 | 213 | 218 | 211 | 211 | 8,010,000 |
2014/01/27 | 215 | 217 | 214 | 214 | 10,703,000 |
2014/01/24 | 223 | 224 | 219 | 222 | 9,709,000 |
2014/01/23 | 235 | 235 | 226 | 227 | 9,722,000 |
2014/01/22 | 231 | 237 | 230 | 235 | 12,528,000 |
2014/01/21 | 232 | 236 | 228 | 230 | 11,805,000 |
2014/01/20 | 223 | 231 | 221 | 230 | 27,159,000 |
2014/01/17 | 216 | 221 | 215 | 219 | 10,024,000 |
2014/01/16 | 221 | 221 | 215 | 215 | 11,283,000 |
2014/01/15 | 217 | 222 | 216 | 220 | 8,551,000 |
2014/01/14 | 213 | 215 | 209 | 213 | 8,580,000 |
2014/01/10 | 220 | 224 | 218 | 220 | 11,121,000 |
2014/01/09 | 224 | 224 | 220 | 221 | 6,490,000 |
2014/01/08 | 216 | 225 | 216 | 224 | 11,244,000 |
2014/01/07 | 213 | 215 | 212 | 215 | 6,666,000 |
2014/01/06 | 216 | 217 | 210 | 214 | 7,590,000 |