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 |
|---|---|---|---|---|---|
| 2015/12/30 | 203 | 205 | 200 | 200 | 5,955,000 |
| 2015/12/29 | 200 | 203 | 198 | 203 | 5,504,000 |
| 2015/12/28 | 192 | 202 | 192 | 201 | 10,820,000 |
| 2015/12/25 | 190 | 194 | 187 | 191 | 13,291,000 |
| 2015/12/24 | 190 | 195 | 188 | 190 | 11,417,000 |
| 2015/12/22 | 190 | 190 | 187 | 189 | 4,336,000 |
| 2015/12/21 | 186 | 190 | 185 | 188 | 6,311,000 |
| 2015/12/18 | 193 | 195 | 188 | 189 | 11,544,000 |
| 2015/12/17 | 194 | 195 | 192 | 193 | 4,859,000 |
| 2015/12/16 | 189 | 192 | 188 | 192 | 3,635,000 |
| 2015/12/15 | 189 | 189 | 185 | 186 | 5,747,000 |
| 2015/12/14 | 187 | 189 | 184 | 188 | 6,997,000 |
| 2015/12/11 | 187 | 192 | 187 | 190 | 6,828,000 |
| 2015/12/10 | 189 | 194 | 189 | 190 | 5,720,000 |
| 2015/12/09 | 197 | 197 | 191 | 193 | 8,175,000 |
| 2015/12/08 | 201 | 203 | 196 | 196 | 9,670,000 |
| 2015/12/07 | 203 | 204 | 201 | 201 | 4,057,000 |
| 2015/12/04 | 205 | 206 | 200 | 202 | 6,440,000 |
| 2015/12/03 | 207 | 210 | 206 | 208 | 6,268,000 |
| 2015/12/02 | 206 | 208 | 204 | 206 | 5,253,000 |
| 2015/12/01 | 200 | 208 | 200 | 206 | 6,070,000 |
| 2015/11/30 | 202 | 205 | 201 | 202 | 3,631,000 |
| 2015/11/27 | 205 | 208 | 203 | 204 | 7,212,000 |
| 2015/11/26 | 205 | 206 | 202 | 205 | 4,585,000 |
| 2015/11/25 | 204 | 205 | 202 | 204 | 3,250,000 |
| 2015/11/24 | 204 | 206 | 203 | 204 | 4,753,000 |
| 2015/11/20 | 200 | 202 | 199 | 202 | 2,213,000 |
| 2015/11/19 | 201 | 202 | 199 | 200 | 3,762,000 |
| 2015/11/18 | 200 | 203 | 199 | 201 | 5,404,000 |
| 2015/11/17 | 194 | 199 | 194 | 198 | 5,341,000 |
| 2015/11/16 | 192 | 195 | 191 | 194 | 2,842,000 |
| 2015/11/13 | 193 | 196 | 193 | 195 | 4,670,000 |
| 2015/11/12 | 196 | 197 | 193 | 197 | 3,109,000 |
| 2015/11/11 | 196 | 197 | 193 | 196 | 5,031,000 |
| 2015/11/10 | 192 | 199 | 192 | 196 | 7,790,000 |
| 2015/11/09 | 193 | 197 | 192 | 195 | 6,576,000 |
| 2015/11/06 | 191 | 191 | 188 | 191 | 4,819,000 |
| 2015/11/05 | 188 | 191 | 187 | 189 | 7,421,000 |
| 2015/11/04 | 186 | 190 | 185 | 187 | 12,021,000 |
| 2015/11/02 | 187 | 189 | 183 | 184 | 9,456,000 |
| 2015/10/30 | 200 | 200 | 186 | 187 | 22,463,000 |
| 2015/10/29 | 202 | 207 | 202 | 205 | 5,763,000 |
| 2015/10/28 | 204 | 205 | 199 | 201 | 5,464,000 |
| 2015/10/27 | 203 | 204 | 200 | 203 | 4,659,000 |
| 2015/10/26 | 206 | 207 | 204 | 205 | 3,346,000 |
| 2015/10/23 | 208 | 209 | 205 | 206 | 3,700,000 |
| 2015/10/22 | 203 | 207 | 202 | 204 | 4,453,000 |
| 2015/10/21 | 198 | 206 | 197 | 204 | 7,953,000 |
| 2015/10/20 | 195 | 197 | 193 | 197 | 3,510,000 |
| 2015/10/19 | 198 | 199 | 193 | 195 | 5,639,000 |
| 2015/10/16 | 197 | 198 | 194 | 198 | 4,441,000 |
| 2015/10/15 | 190 | 198 | 189 | 196 | 5,013,000 |
| 2015/10/14 | 197 | 197 | 192 | 193 | 4,072,000 |
| 2015/10/13 | 196 | 200 | 193 | 199 | 7,639,000 |
| 2015/10/09 | 191 | 197 | 190 | 196 | 5,222,000 |
| 2015/10/08 | 189 | 192 | 188 | 191 | 6,135,000 |
| 2015/10/07 | 183 | 188 | 183 | 187 | 6,752,000 |
| 2015/10/06 | 183 | 186 | 182 | 183 | 5,512,000 |
| 2015/10/05 | 178 | 182 | 177 | 180 | 5,167,000 |
| 2015/10/02 | 172 | 175 | 169 | 175 | 5,497,000 |
| 2015/10/01 | 174 | 177 | 171 | 174 | 7,068,000 |
| 2015/09/30 | 175 | 177 | 172 | 172 | 7,969,000 |
| 2015/09/29 | 180 | 180 | 174 | 175 | 7,195,000 |
| 2015/09/28 | 183 | 184 | 179 | 182 | 6,102,000 |
| 2015/09/25 | 183 | 186 | 180 | 186 | 5,841,000 |
| 2015/09/24 | 191 | 191 | 183 | 184 | 6,565,000 |
| 2015/09/18 | 194 | 196 | 190 | 195 | 5,201,000 |
| 2015/09/17 | 194 | 199 | 193 | 196 | 6,151,000 |
| 2015/09/16 | 191 | 194 | 188 | 193 | 7,530,000 |
| 2015/09/15 | 190 | 194 | 188 | 189 | 4,489,000 |
| 2015/09/14 | 190 | 195 | 187 | 190 | 6,667,000 |
| 2015/09/11 | 191 | 193 | 188 | 191 | 9,999,000 |
| 2015/09/10 | 183 | 190 | 183 | 189 | 10,273,000 |
| 2015/09/09 | 181 | 187 | 181 | 187 | 8,415,000 |
| 2015/09/08 | 175 | 180 | 174 | 175 | 7,194,000 |
| 2015/09/07 | 175 | 177 | 171 | 175 | 7,648,000 |
| 2015/09/04 | 181 | 184 | 177 | 178 | 7,046,000 |
| 2015/09/03 | 182 | 185 | 181 | 182 | 4,644,000 |
| 2015/09/02 | 181 | 185 | 178 | 181 | 11,595,000 |
| 2015/09/01 | 190 | 192 | 188 | 188 | 7,511,000 |
| 2015/08/31 | 192 | 192 | 187 | 189 | 4,332,000 |
| 2015/08/28 | 186 | 193 | 186 | 191 | 6,320,000 |
| 2015/08/27 | 183 | 185 | 180 | 182 | 8,020,000 |
| 2015/08/26 | 177 | 184 | 176 | 182 | 8,180,000 |
| 2015/08/25 | 173 | 187 | 170 | 176 | 12,698,000 |
| 2015/08/24 | 193 | 195 | 187 | 187 | 9,481,000 |
| 2015/08/21 | 200 | 201 | 197 | 198 | 4,954,000 |
| 2015/08/20 | 205 | 206 | 202 | 204 | 3,648,000 |
| 2015/08/19 | 206 | 208 | 204 | 204 | 2,631,000 |
| 2015/08/18 | 204 | 208 | 203 | 206 | 4,094,000 |
| 2015/08/17 | 203 | 205 | 202 | 203 | 3,699,000 |
| 2015/08/14 | 205 | 206 | 202 | 204 | 4,575,000 |
| 2015/08/13 | 207 | 210 | 206 | 206 | 6,440,000 |
| 2015/08/12 | 207 | 210 | 206 | 207 | 7,531,000 |
| 2015/08/11 | 207 | 210 | 206 | 209 | 6,792,000 |
| 2015/08/10 | 207 | 207 | 203 | 206 | 4,625,000 |
| 2015/08/07 | 204 | 207 | 203 | 206 | 5,256,000 |
| 2015/08/06 | 201 | 206 | 200 | 204 | 9,214,000 |
| 2015/08/05 | 197 | 199 | 195 | 197 | 7,221,000 |
| 2015/08/04 | 201 | 202 | 196 | 199 | 9,080,000 |
| 2015/08/03 | 205 | 206 | 200 | 201 | 11,046,000 |
| 2015/07/31 | 209 | 216 | 208 | 216 | 5,684,000 |
| 2015/07/30 | 207 | 212 | 207 | 210 | 4,328,000 |
| 2015/07/29 | 209 | 209 | 205 | 206 | 2,535,000 |
| 2015/07/28 | 208 | 210 | 206 | 209 | 4,576,000 |
| 2015/07/27 | 206 | 212 | 205 | 210 | 5,278,000 |
| 2015/07/24 | 210 | 211 | 207 | 208 | 2,495,000 |
| 2015/07/23 | 211 | 212 | 208 | 211 | 3,988,000 |
| 2015/07/22 | 210 | 214 | 210 | 211 | 3,156,000 |
| 2015/07/21 | 213 | 214 | 210 | 212 | 4,598,000 |
| 2015/07/17 | 215 | 217 | 211 | 213 | 3,551,000 |
| 2015/07/16 | 217 | 217 | 211 | 214 | 4,657,000 |
| 2015/07/15 | 217 | 218 | 215 | 217 | 5,438,000 |
| 2015/07/14 | 213 | 217 | 213 | 217 | 7,298,000 |
| 2015/07/13 | 208 | 212 | 208 | 211 | 5,668,000 |
| 2015/07/10 | 206 | 208 | 203 | 206 | 8,558,000 |
| 2015/07/09 | 202 | 207 | 197 | 207 | 7,592,000 |
| 2015/07/08 | 211 | 211 | 204 | 205 | 5,113,000 |
| 2015/07/07 | 210 | 212 | 208 | 212 | 5,553,000 |
| 2015/07/06 | 209 | 209 | 205 | 207 | 5,614,000 |
| 2015/07/03 | 212 | 213 | 210 | 212 | 2,424,000 |
| 2015/07/02 | 211 | 213 | 210 | 212 | 5,189,000 |
| 2015/07/01 | 211 | 214 | 210 | 211 | 4,356,000 |
| 2015/06/30 | 212 | 213 | 210 | 212 | 7,238,000 |
| 2015/06/29 | 212 | 215 | 211 | 213 | 5,233,000 |
| 2015/06/26 | 218 | 218 | 215 | 218 | 4,466,000 |
| 2015/06/25 | 221 | 223 | 217 | 219 | 4,949,000 |
| 2015/06/24 | 225 | 227 | 223 | 224 | 7,165,000 |
| 2015/06/23 | 221 | 223 | 220 | 223 | 5,438,000 |
| 2015/06/22 | 219 | 221 | 217 | 218 | 2,442,000 |
| 2015/06/19 | 217 | 218 | 215 | 218 | 5,311,000 |
| 2015/06/18 | 219 | 220 | 214 | 216 | 6,738,000 |
| 2015/06/17 | 223 | 223 | 218 | 220 | 4,661,000 |
| 2015/06/16 | 223 | 226 | 222 | 223 | 4,529,000 |
| 2015/06/15 | 225 | 226 | 221 | 223 | 6,386,000 |
| 2015/06/12 | 230 | 231 | 226 | 227 | 7,530,000 |
| 2015/06/11 | 231 | 234 | 230 | 232 | 5,265,000 |
| 2015/06/10 | 225 | 232 | 225 | 228 | 6,682,000 |
| 2015/06/09 | 227 | 229 | 225 | 227 | 4,512,000 |
| 2015/06/08 | 230 | 231 | 225 | 230 | 6,509,000 |
| 2015/06/05 | 233 | 234 | 230 | 232 | 5,889,000 |
| 2015/06/04 | 234 | 237 | 233 | 233 | 8,186,000 |
| 2015/06/03 | 226 | 233 | 225 | 232 | 7,827,000 |
| 2015/06/02 | 231 | 232 | 227 | 228 | 8,282,000 |
| 2015/06/01 | 226 | 231 | 225 | 229 | 13,594,000 |
| 2015/05/29 | 221 | 226 | 220 | 224 | 13,861,000 |
| 2015/05/28 | 217 | 221 | 216 | 218 | 9,096,000 |
| 2015/05/27 | 213 | 217 | 213 | 216 | 4,193,000 |
| 2015/05/26 | 215 | 216 | 213 | 215 | 5,524,000 |
| 2015/05/25 | 216 | 217 | 214 | 215 | 3,306,000 |
| 2015/05/22 | 215 | 217 | 215 | 215 | 2,370,000 |
| 2015/05/21 | 215 | 217 | 213 | 215 | 3,718,000 |
| 2015/05/20 | 218 | 220 | 214 | 216 | 7,240,000 |
| 2015/05/19 | 219 | 220 | 215 | 216 | 6,319,000 |
| 2015/05/18 | 218 | 220 | 218 | 219 | 3,195,000 |
| 2015/05/15 | 221 | 222 | 216 | 218 | 5,820,000 |
| 2015/05/14 | 220 | 223 | 219 | 220 | 4,975,000 |
| 2015/05/13 | 222 | 225 | 219 | 220 | 12,979,000 |
| 2015/05/12 | 215 | 221 | 213 | 221 | 11,464,000 |
| 2015/05/11 | 217 | 218 | 214 | 215 | 6,793,000 |
| 2015/05/08 | 215 | 216 | 211 | 214 | 11,685,000 |
| 2015/05/07 | 216 | 218 | 213 | 215 | 8,211,000 |
| 2015/05/01 | 216 | 222 | 216 | 219 | 15,888,000 |
| 2015/04/30 | 211 | 219 | 210 | 216 | 26,850,000 |
| 2015/04/28 | 209 | 211 | 206 | 210 | 5,991,000 |
| 2015/04/27 | 206 | 210 | 203 | 209 | 16,026,000 |
| 2015/04/24 | 210 | 212 | 209 | 211 | 6,265,000 |
| 2015/04/23 | 209 | 212 | 208 | 210 | 7,421,000 |
| 2015/04/22 | 207 | 210 | 206 | 209 | 6,645,000 |
| 2015/04/21 | 208 | 209 | 206 | 207 | 3,886,000 |
| 2015/04/20 | 207 | 210 | 205 | 207 | 10,102,000 |
| 2015/04/17 | 206 | 210 | 203 | 207 | 17,036,000 |
| 2015/04/16 | 200 | 206 | 199 | 206 | 16,501,000 |
| 2015/04/15 | 196 | 202 | 196 | 197 | 10,172,000 |
| 2015/04/14 | 196 | 198 | 196 | 196 | 2,997,000 |
| 2015/04/13 | 195 | 198 | 193 | 196 | 7,792,000 |
| 2015/04/10 | 196 | 197 | 193 | 195 | 12,405,000 |
| 2015/04/09 | 200 | 200 | 196 | 196 | 17,968,000 |
| 2015/04/08 | 206 | 209 | 200 | 202 | 18,499,000 |
| 2015/04/07 | 201 | 207 | 201 | 204 | 9,054,000 |
| 2015/04/06 | 201 | 202 | 199 | 199 | 5,188,000 |
| 2015/04/03 | 203 | 205 | 201 | 202 | 3,370,000 |
| 2015/04/02 | 204 | 205 | 202 | 203 | 5,636,000 |
| 2015/04/01 | 203 | 207 | 202 | 203 | 5,657,000 |
| 2015/03/31 | 207 | 210 | 204 | 205 | 5,803,000 |
| 2015/03/30 | 209 | 210 | 205 | 206 | 7,498,000 |
| 2015/03/27 | 210 | 214 | 205 | 209 | 9,469,000 |
| 2015/03/26 | 209 | 213 | 207 | 212 | 12,143,000 |
| 2015/03/25 | 207 | 210 | 206 | 210 | 7,293,000 |
| 2015/03/24 | 206 | 208 | 205 | 206 | 4,547,000 |
| 2015/03/23 | 204 | 206 | 204 | 205 | 3,934,000 |
| 2015/03/20 | 202 | 205 | 201 | 204 | 3,899,000 |
| 2015/03/19 | 201 | 202 | 199 | 201 | 3,860,000 |
| 2015/03/18 | 202 | 203 | 200 | 202 | 5,107,000 |
| 2015/03/17 | 204 | 205 | 202 | 203 | 3,445,000 |
| 2015/03/16 | 203 | 203 | 200 | 202 | 5,144,000 |
| 2015/03/13 | 204 | 205 | 202 | 203 | 6,745,000 |
| 2015/03/12 | 200 | 203 | 200 | 202 | 2,741,000 |
| 2015/03/11 | 199 | 203 | 199 | 201 | 7,637,000 |
| 2015/03/10 | 208 | 208 | 201 | 202 | 12,038,000 |
| 2015/03/09 | 210 | 212 | 208 | 209 | 3,731,000 |
| 2015/03/06 | 210 | 214 | 209 | 212 | 5,214,000 |
| 2015/03/05 | 210 | 211 | 208 | 209 | 4,539,000 |
| 2015/03/04 | 209 | 211 | 207 | 210 | 4,202,000 |
| 2015/03/03 | 211 | 212 | 208 | 209 | 6,338,000 |
| 2015/03/02 | 210 | 212 | 209 | 210 | 3,972,000 |
| 2015/02/27 | 212 | 214 | 209 | 209 | 7,832,000 |
| 2015/02/26 | 210 | 213 | 210 | 212 | 4,643,000 |
| 2015/02/25 | 213 | 213 | 209 | 211 | 4,301,000 |
| 2015/02/24 | 212 | 213 | 210 | 213 | 4,723,000 |
| 2015/02/23 | 210 | 213 | 209 | 211 | 4,931,000 |
| 2015/02/20 | 208 | 210 | 207 | 208 | 4,000,000 |
| 2015/02/19 | 204 | 208 | 204 | 207 | 5,566,000 |
| 2015/02/18 | 207 | 207 | 203 | 205 | 4,316,000 |
| 2015/02/17 | 202 | 207 | 201 | 205 | 6,458,000 |
| 2015/02/16 | 200 | 203 | 200 | 203 | 6,367,000 |
| 2015/02/13 | 198 | 200 | 195 | 198 | 9,549,000 |
| 2015/02/12 | 206 | 206 | 200 | 200 | 11,018,000 |
| 2015/02/10 | 200 | 206 | 199 | 206 | 8,907,000 |
| 2015/02/09 | 198 | 200 | 197 | 199 | 9,462,000 |
| 2015/02/06 | 193 | 195 | 192 | 195 | 10,967,000 |
| 2015/02/05 | 195 | 195 | 190 | 191 | 9,223,000 |
| 2015/02/04 | 197 | 202 | 195 | 197 | 12,747,000 |
| 2015/02/03 | 193 | 194 | 190 | 193 | 5,092,000 |
| 2015/02/02 | 191 | 193 | 191 | 192 | 4,986,000 |
| 2015/01/30 | 194 | 195 | 191 | 193 | 6,447,000 |
| 2015/01/29 | 195 | 196 | 193 | 193 | 3,540,000 |
| 2015/01/28 | 194 | 197 | 193 | 195 | 5,720,000 |
| 2015/01/27 | 192 | 195 | 192 | 194 | 4,031,000 |
| 2015/01/26 | 189 | 192 | 186 | 191 | 8,104,000 |
| 2015/01/23 | 192 | 196 | 189 | 190 | 18,125,000 |
| 2015/01/22 | 193 | 194 | 187 | 190 | 14,344,000 |
| 2015/01/21 | 199 | 199 | 192 | 193 | 11,019,000 |
| 2015/01/20 | 196 | 200 | 196 | 200 | 3,415,000 |
| 2015/01/19 | 199 | 200 | 195 | 197 | 5,877,000 |
| 2015/01/16 | 197 | 199 | 194 | 198 | 6,965,000 |
| 2015/01/15 | 200 | 201 | 198 | 199 | 6,945,000 |
| 2015/01/14 | 203 | 205 | 200 | 200 | 7,609,000 |
| 2015/01/13 | 209 | 210 | 202 | 204 | 8,190,000 |
| 2015/01/09 | 210 | 212 | 207 | 211 | 6,985,000 |
| 2015/01/08 | 209 | 210 | 207 | 209 | 4,481,000 |
| 2015/01/07 | 206 | 210 | 205 | 206 | 4,610,000 |
| 2015/01/06 | 211 | 212 | 207 | 208 | 6,015,000 |
| 2015/01/05 | 212 | 217 | 211 | 215 | 5,951,000 |