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 |
---|---|---|---|---|---|
2016/12/30 | 180 | 182 | 177 | 181 | 5,289,000 |
2016/12/29 | 182 | 183 | 179 | 180 | 6,355,000 |
2016/12/28 | 181 | 185 | 180 | 184 | 3,482,000 |
2016/12/27 | 181 | 184 | 181 | 181 | 3,099,000 |
2016/12/26 | 183 | 185 | 181 | 181 | 3,715,000 |
2016/12/22 | 181 | 183 | 180 | 183 | 3,985,000 |
2016/12/21 | 185 | 186 | 181 | 183 | 4,573,000 |
2016/12/20 | 183 | 184 | 181 | 184 | 3,868,000 |
2016/12/19 | 184 | 185 | 183 | 184 | 3,105,000 |
2016/12/16 | 185 | 187 | 182 | 186 | 7,186,000 |
2016/12/15 | 184 | 187 | 181 | 183 | 6,498,000 |
2016/12/14 | 184 | 185 | 181 | 183 | 4,618,000 |
2016/12/13 | 185 | 185 | 180 | 185 | 7,888,000 |
2016/12/12 | 192 | 192 | 185 | 187 | 9,933,000 |
2016/12/09 | 189 | 192 | 186 | 189 | 12,627,000 |
2016/12/08 | 182 | 189 | 182 | 188 | 10,299,000 |
2016/12/07 | 180 | 180 | 178 | 179 | 6,400,000 |
2016/12/06 | 175 | 177 | 173 | 176 | 6,597,000 |
2016/12/05 | 173 | 175 | 171 | 172 | 6,217,000 |
2016/12/02 | 169 | 173 | 169 | 173 | 7,834,000 |
2016/12/01 | 167 | 171 | 167 | 168 | 8,996,000 |
2016/11/30 | 163 | 165 | 163 | 164 | 2,774,000 |
2016/11/29 | 165 | 166 | 162 | 164 | 5,115,000 |
2016/11/28 | 166 | 168 | 164 | 165 | 7,071,000 |
2016/11/25 | 165 | 166 | 163 | 166 | 9,034,000 |
2016/11/24 | 163 | 164 | 162 | 164 | 6,262,000 |
2016/11/22 | 160 | 161 | 159 | 159 | 4,366,000 |
2016/11/21 | 157 | 160 | 157 | 159 | 6,094,000 |
2016/11/18 | 158 | 159 | 156 | 157 | 4,016,000 |
2016/11/17 | 154 | 156 | 154 | 155 | 5,423,000 |
2016/11/16 | 155 | 157 | 154 | 157 | 8,444,000 |
2016/11/15 | 152 | 153 | 150 | 152 | 6,806,000 |
2016/11/14 | 148 | 151 | 147 | 151 | 8,830,000 |
2016/11/11 | 148 | 150 | 144 | 146 | 13,946,000 |
2016/11/10 | 143 | 148 | 142 | 147 | 14,718,000 |
2016/11/09 | 144 | 147 | 136 | 138 | 19,132,000 |
2016/11/08 | 144 | 145 | 142 | 144 | 4,620,000 |
2016/11/07 | 143 | 145 | 142 | 144 | 5,368,000 |
2016/11/04 | 142 | 143 | 139 | 141 | 6,734,000 |
2016/11/02 | 144 | 146 | 141 | 143 | 7,932,000 |
2016/11/01 | 146 | 146 | 144 | 146 | 5,366,000 |
2016/10/31 | 147 | 148 | 143 | 146 | 9,894,000 |
2016/10/28 | 146 | 149 | 146 | 147 | 8,243,000 |
2016/10/27 | 147 | 148 | 145 | 147 | 5,099,000 |
2016/10/26 | 147 | 149 | 145 | 147 | 5,340,000 |
2016/10/25 | 152 | 153 | 146 | 147 | 11,294,000 |
2016/10/24 | 151 | 153 | 150 | 153 | 5,193,000 |
2016/10/21 | 151 | 151 | 149 | 151 | 5,010,000 |
2016/10/20 | 148 | 151 | 148 | 150 | 4,441,000 |
2016/10/19 | 148 | 149 | 146 | 148 | 2,660,000 |
2016/10/18 | 146 | 148 | 145 | 148 | 2,614,000 |
2016/10/17 | 149 | 150 | 145 | 145 | 6,380,000 |
2016/10/14 | 147 | 150 | 147 | 148 | 5,940,000 |
2016/10/13 | 150 | 150 | 146 | 148 | 9,072,000 |
2016/10/12 | 148 | 150 | 148 | 149 | 7,136,000 |
2016/10/11 | 148 | 151 | 148 | 150 | 7,326,000 |
2016/10/07 | 146 | 147 | 145 | 147 | 4,122,000 |
2016/10/06 | 145 | 146 | 144 | 145 | 5,266,000 |
2016/10/05 | 142 | 143 | 141 | 142 | 4,212,000 |
2016/10/04 | 143 | 144 | 141 | 141 | 3,047,000 |
2016/10/03 | 142 | 144 | 140 | 143 | 8,100,000 |
2016/09/30 | 140 | 143 | 140 | 141 | 5,172,000 |
2016/09/29 | 140 | 144 | 140 | 143 | 5,259,000 |
2016/09/28 | 140 | 141 | 138 | 138 | 3,693,000 |
2016/09/27 | 139 | 141 | 138 | 141 | 4,891,000 |
2016/09/26 | 141 | 142 | 139 | 140 | 5,490,000 |
2016/09/23 | 143 | 144 | 142 | 142 | 3,709,000 |
2016/09/21 | 141 | 144 | 139 | 144 | 6,691,000 |
2016/09/20 | 141 | 145 | 140 | 141 | 6,064,000 |
2016/09/16 | 141 | 142 | 141 | 142 | 1,898,000 |
2016/09/15 | 142 | 143 | 140 | 141 | 4,931,000 |
2016/09/14 | 140 | 145 | 139 | 142 | 10,384,000 |
2016/09/13 | 142 | 143 | 140 | 141 | 3,577,000 |
2016/09/12 | 143 | 143 | 139 | 141 | 10,373,000 |
2016/09/09 | 145 | 146 | 144 | 146 | 4,388,000 |
2016/09/08 | 146 | 147 | 144 | 146 | 3,755,000 |
2016/09/07 | 145 | 146 | 144 | 145 | 5,372,000 |
2016/09/06 | 146 | 149 | 145 | 146 | 8,375,000 |
2016/09/05 | 146 | 148 | 144 | 144 | 8,121,000 |
2016/09/02 | 144 | 145 | 142 | 144 | 6,723,000 |
2016/09/01 | 143 | 145 | 142 | 144 | 6,328,000 |
2016/08/31 | 143 | 144 | 142 | 143 | 5,247,000 |
2016/08/30 | 140 | 143 | 138 | 143 | 11,170,000 |
2016/08/29 | 139 | 141 | 138 | 140 | 8,514,000 |
2016/08/26 | 138 | 138 | 136 | 136 | 5,445,000 |
2016/08/25 | 138 | 139 | 136 | 138 | 9,205,000 |
2016/08/24 | 140 | 141 | 139 | 140 | 3,556,000 |
2016/08/23 | 140 | 141 | 137 | 139 | 7,823,000 |
2016/08/22 | 142 | 143 | 140 | 141 | 4,682,000 |
2016/08/19 | 140 | 143 | 140 | 142 | 6,578,000 |
2016/08/18 | 140 | 142 | 138 | 140 | 9,177,000 |
2016/08/17 | 141 | 144 | 140 | 143 | 6,115,000 |
2016/08/16 | 144 | 145 | 140 | 140 | 7,647,000 |
2016/08/15 | 143 | 144 | 142 | 143 | 2,667,000 |
2016/08/12 | 142 | 145 | 141 | 144 | 9,239,000 |
2016/08/10 | 138 | 140 | 138 | 139 | 4,491,000 |
2016/08/09 | 141 | 143 | 139 | 140 | 6,921,000 |
2016/08/08 | 143 | 145 | 141 | 144 | 7,951,000 |
2016/08/05 | 140 | 141 | 137 | 139 | 7,811,000 |
2016/08/04 | 136 | 140 | 134 | 139 | 11,065,000 |
2016/08/03 | 137 | 137 | 134 | 134 | 8,300,000 |
2016/08/02 | 140 | 141 | 138 | 138 | 8,730,000 |
2016/08/01 | 139 | 142 | 137 | 140 | 15,863,000 |
2016/07/29 | 153 | 155 | 149 | 152 | 7,247,000 |
2016/07/28 | 153 | 155 | 152 | 153 | 4,456,000 |
2016/07/27 | 150 | 156 | 149 | 155 | 10,014,000 |
2016/07/26 | 151 | 151 | 147 | 148 | 6,383,000 |
2016/07/25 | 152 | 154 | 150 | 152 | 6,552,000 |
2016/07/22 | 150 | 155 | 150 | 151 | 7,203,000 |
2016/07/21 | 154 | 155 | 152 | 154 | 6,675,000 |
2016/07/20 | 151 | 151 | 148 | 151 | 9,166,000 |
2016/07/19 | 153 | 156 | 152 | 155 | 6,058,000 |
2016/07/15 | 154 | 156 | 152 | 152 | 9,926,000 |
2016/07/14 | 149 | 154 | 147 | 154 | 17,764,000 |
2016/07/13 | 149 | 151 | 148 | 150 | 10,063,000 |
2016/07/12 | 145 | 148 | 143 | 144 | 13,818,000 |
2016/07/11 | 137 | 142 | 136 | 141 | 8,858,000 |
2016/07/08 | 134 | 136 | 131 | 133 | 8,654,000 |
2016/07/07 | 133 | 136 | 132 | 134 | 6,777,000 |
2016/07/06 | 133 | 135 | 131 | 133 | 13,247,000 |
2016/07/05 | 143 | 143 | 137 | 138 | 6,477,000 |
2016/07/04 | 141 | 143 | 140 | 142 | 4,784,000 |
2016/07/01 | 143 | 147 | 141 | 143 | 10,158,000 |
2016/06/30 | 143 | 145 | 139 | 140 | 10,035,000 |
2016/06/29 | 140 | 142 | 137 | 140 | 10,203,000 |
2016/06/28 | 138 | 140 | 135 | 138 | 10,125,000 |
2016/06/27 | 144 | 145 | 137 | 138 | 6,198,000 |
2016/06/24 | 158 | 159 | 140 | 143 | 16,468,000 |
2016/06/23 | 151 | 159 | 151 | 157 | 6,429,000 |
2016/06/22 | 153 | 156 | 152 | 153 | 7,156,000 |
2016/06/21 | 152 | 157 | 150 | 155 | 9,080,000 |
2016/06/20 | 151 | 155 | 151 | 153 | 10,247,000 |
2016/06/17 | 145 | 148 | 144 | 146 | 11,974,000 |
2016/06/16 | 146 | 147 | 141 | 142 | 12,101,000 |
2016/06/15 | 144 | 148 | 143 | 145 | 8,327,000 |
2016/06/14 | 146 | 149 | 143 | 145 | 10,773,000 |
2016/06/13 | 148 | 149 | 144 | 144 | 9,731,000 |
2016/06/10 | 152 | 152 | 150 | 151 | 7,111,000 |
2016/06/09 | 155 | 156 | 151 | 152 | 10,259,000 |
2016/06/08 | 156 | 157 | 154 | 156 | 9,628,000 |
2016/06/07 | 156 | 157 | 153 | 155 | 11,505,000 |
2016/06/06 | 155 | 157 | 153 | 155 | 15,513,000 |
2016/06/03 | 166 | 168 | 162 | 163 | 8,661,000 |
2016/06/02 | 176 | 177 | 165 | 167 | 16,475,000 |
2016/06/01 | 177 | 180 | 176 | 177 | 6,974,000 |
2016/05/31 | 175 | 178 | 174 | 178 | 4,483,000 |
2016/05/30 | 175 | 177 | 171 | 177 | 5,645,000 |
2016/05/27 | 178 | 178 | 173 | 173 | 7,883,000 |
2016/05/26 | 183 | 184 | 178 | 179 | 8,802,000 |
2016/05/25 | 180 | 182 | 177 | 181 | 8,264,000 |
2016/05/24 | 180 | 180 | 177 | 177 | 5,440,000 |
2016/05/23 | 181 | 184 | 176 | 181 | 6,673,000 |
2016/05/20 | 178 | 183 | 178 | 182 | 8,088,000 |
2016/05/19 | 180 | 181 | 176 | 179 | 10,382,000 |
2016/05/18 | 175 | 179 | 172 | 176 | 7,800,000 |
2016/05/17 | 174 | 177 | 173 | 175 | 6,353,000 |
2016/05/16 | 172 | 176 | 169 | 174 | 8,329,000 |
2016/05/13 | 173 | 175 | 170 | 172 | 8,023,000 |
2016/05/12 | 165 | 175 | 165 | 172 | 10,429,000 |
2016/05/11 | 170 | 173 | 166 | 166 | 9,489,000 |
2016/05/10 | 169 | 171 | 165 | 168 | 13,002,000 |
2016/05/09 | 171 | 173 | 168 | 169 | 8,908,000 |
2016/05/06 | 175 | 176 | 169 | 170 | 8,860,000 |
2016/05/02 | 168 | 176 | 166 | 175 | 12,068,000 |
2016/04/28 | 180 | 182 | 172 | 173 | 11,838,000 |
2016/04/27 | 176 | 180 | 176 | 178 | 5,842,000 |
2016/04/26 | 179 | 179 | 174 | 176 | 5,452,000 |
2016/04/25 | 179 | 180 | 176 | 179 | 6,126,000 |
2016/04/22 | 174 | 179 | 173 | 177 | 8,735,000 |
2016/04/21 | 174 | 175 | 170 | 175 | 7,647,000 |
2016/04/20 | 173 | 174 | 169 | 169 | 8,947,000 |
2016/04/19 | 167 | 171 | 167 | 169 | 10,340,000 |
2016/04/18 | 162 | 165 | 159 | 162 | 9,541,000 |
2016/04/15 | 167 | 171 | 166 | 167 | 10,827,000 |
2016/04/14 | 163 | 170 | 163 | 169 | 11,352,000 |
2016/04/13 | 157 | 164 | 155 | 161 | 9,336,000 |
2016/04/12 | 149 | 157 | 148 | 154 | 9,318,000 |
2016/04/11 | 147 | 150 | 146 | 149 | 10,730,000 |
2016/04/08 | 143 | 152 | 142 | 149 | 13,858,000 |
2016/04/07 | 152 | 154 | 147 | 148 | 13,714,000 |
2016/04/06 | 154 | 158 | 152 | 154 | 11,411,000 |
2016/04/05 | 161 | 163 | 157 | 157 | 8,729,000 |
2016/04/04 | 161 | 167 | 159 | 164 | 7,391,000 |
2016/04/01 | 168 | 168 | 163 | 164 | 6,105,000 |
2016/03/31 | 169 | 171 | 167 | 168 | 5,184,000 |
2016/03/30 | 169 | 170 | 167 | 167 | 4,787,000 |
2016/03/29 | 168 | 171 | 166 | 170 | 6,247,000 |
2016/03/28 | 172 | 174 | 168 | 172 | 6,037,000 |
2016/03/25 | 165 | 171 | 163 | 170 | 10,234,000 |
2016/03/24 | 171 | 172 | 166 | 166 | 7,829,000 |
2016/03/23 | 178 | 179 | 173 | 174 | 5,523,000 |
2016/03/22 | 177 | 181 | 174 | 176 | 6,682,000 |
2016/03/18 | 173 | 176 | 170 | 174 | 8,897,000 |
2016/03/17 | 177 | 179 | 171 | 173 | 8,729,000 |
2016/03/16 | 173 | 175 | 172 | 175 | 6,802,000 |
2016/03/15 | 177 | 178 | 173 | 176 | 9,737,000 |
2016/03/14 | 177 | 180 | 174 | 177 | 9,328,000 |
2016/03/11 | 166 | 173 | 165 | 172 | 9,850,000 |
2016/03/10 | 169 | 171 | 165 | 169 | 7,042,000 |
2016/03/09 | 169 | 170 | 161 | 167 | 11,472,000 |
2016/03/08 | 173 | 177 | 169 | 171 | 15,928,000 |
2016/03/07 | 170 | 174 | 168 | 173 | 7,635,000 |
2016/03/04 | 163 | 169 | 162 | 169 | 7,721,000 |
2016/03/03 | 158 | 168 | 158 | 163 | 12,987,000 |
2016/03/02 | 154 | 160 | 152 | 157 | 7,055,000 |
2016/03/01 | 150 | 151 | 145 | 149 | 7,424,000 |
2016/02/29 | 152 | 156 | 149 | 149 | 11,658,000 |
2016/02/26 | 149 | 152 | 147 | 151 | 9,547,000 |
2016/02/25 | 143 | 149 | 143 | 147 | 7,855,000 |
2016/02/24 | 142 | 147 | 140 | 143 | 8,936,000 |
2016/02/23 | 149 | 150 | 143 | 146 | 9,061,000 |
2016/02/22 | 139 | 147 | 139 | 147 | 13,148,000 |
2016/02/19 | 142 | 144 | 138 | 142 | 9,484,000 |
2016/02/18 | 144 | 149 | 141 | 145 | 9,744,000 |
2016/02/17 | 137 | 142 | 135 | 138 | 11,995,000 |
2016/02/16 | 134 | 144 | 133 | 139 | 17,043,000 |
2016/02/15 | 131 | 137 | 129 | 134 | 10,007,000 |
2016/02/12 | 127 | 128 | 122 | 124 | 16,126,000 |
2016/02/10 | 136 | 136 | 131 | 133 | 14,884,000 |
2016/02/09 | 137 | 138 | 133 | 134 | 9,879,000 |
2016/02/08 | 137 | 144 | 136 | 142 | 13,668,000 |
2016/02/05 | 138 | 142 | 136 | 139 | 14,697,000 |
2016/02/04 | 140 | 144 | 138 | 140 | 27,806,000 |
2016/02/03 | 156 | 156 | 145 | 147 | 17,793,000 |
2016/02/02 | 166 | 166 | 158 | 160 | 15,451,000 |
2016/02/01 | 168 | 170 | 166 | 168 | 9,292,000 |
2016/01/29 | 160 | 166 | 156 | 166 | 13,853,000 |
2016/01/28 | 159 | 161 | 156 | 158 | 7,680,000 |
2016/01/27 | 159 | 162 | 158 | 161 | 9,192,000 |
2016/01/26 | 158 | 159 | 154 | 155 | 11,259,000 |
2016/01/25 | 165 | 166 | 159 | 162 | 12,864,000 |
2016/01/22 | 159 | 163 | 156 | 163 | 16,810,000 |
2016/01/21 | 158 | 163 | 154 | 155 | 12,527,000 |
2016/01/20 | 166 | 166 | 158 | 159 | 8,174,000 |
2016/01/19 | 163 | 168 | 162 | 167 | 9,999,000 |
2016/01/18 | 162 | 164 | 159 | 163 | 13,329,000 |
2016/01/15 | 172 | 173 | 164 | 166 | 15,296,000 |
2016/01/14 | 171 | 171 | 166 | 170 | 11,871,000 |
2016/01/13 | 174 | 178 | 172 | 176 | 13,968,000 |
2016/01/12 | 178 | 178 | 171 | 171 | 10,908,000 |
2016/01/08 | 179 | 184 | 178 | 180 | 17,252,000 |
2016/01/07 | 189 | 189 | 180 | 180 | 12,267,000 |
2016/01/06 | 194 | 195 | 189 | 192 | 7,096,000 |
2016/01/05 | 195 | 198 | 194 | 195 | 4,208,000 |
2016/01/04 | 199 | 202 | 194 | 196 | 12,189,000 |