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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,687 | 1,700 | 1,678 | 1,688 | 384,400 |
| 2017/12/28 | 1,677 | 1,707 | 1,662 | 1,687 | 651,500 |
| 2017/12/27 | 1,655 | 1,674 | 1,649 | 1,663 | 416,700 |
| 2017/12/26 | 1,658 | 1,663 | 1,648 | 1,652 | 371,800 |
| 2017/12/25 | 1,680 | 1,684 | 1,653 | 1,658 | 416,500 |
| 2017/12/22 | 1,661 | 1,693 | 1,661 | 1,687 | 710,400 |
| 2017/12/21 | 1,649 | 1,673 | 1,635 | 1,661 | 537,400 |
| 2017/12/20 | 1,640 | 1,659 | 1,632 | 1,650 | 818,400 |
| 2017/12/19 | 1,648 | 1,657 | 1,640 | 1,645 | 424,800 |
| 2017/12/18 | 1,628 | 1,646 | 1,626 | 1,641 | 619,000 |
| 2017/12/15 | 1,611 | 1,629 | 1,611 | 1,618 | 615,800 |
| 2017/12/14 | 1,637 | 1,646 | 1,614 | 1,619 | 518,500 |
| 2017/12/13 | 1,660 | 1,663 | 1,640 | 1,642 | 399,100 |
| 2017/12/12 | 1,643 | 1,666 | 1,643 | 1,656 | 499,700 |
| 2017/12/11 | 1,629 | 1,656 | 1,627 | 1,643 | 622,400 |
| 2017/12/08 | 1,613 | 1,649 | 1,610 | 1,637 | 982,500 |
| 2017/12/07 | 1,619 | 1,626 | 1,605 | 1,605 | 775,700 |
| 2017/12/06 | 1,624 | 1,634 | 1,609 | 1,626 | 1,001,600 |
| 2017/12/05 | 1,620 | 1,629 | 1,612 | 1,624 | 718,200 |
| 2017/12/04 | 1,616 | 1,624 | 1,612 | 1,617 | 539,500 |
| 2017/12/01 | 1,645 | 1,649 | 1,606 | 1,617 | 682,200 |
| 2017/11/30 | 1,620 | 1,646 | 1,618 | 1,627 | 613,400 |
| 2017/11/29 | 1,600 | 1,618 | 1,593 | 1,612 | 751,400 |
| 2017/11/28 | 1,592 | 1,600 | 1,578 | 1,588 | 579,600 |
| 2017/11/27 | 1,606 | 1,609 | 1,588 | 1,595 | 551,900 |
| 2017/11/24 | 1,627 | 1,634 | 1,602 | 1,608 | 846,600 |
| 2017/11/22 | 1,649 | 1,650 | 1,628 | 1,639 | 817,200 |
| 2017/11/21 | 1,630 | 1,658 | 1,625 | 1,629 | 683,500 |
| 2017/11/20 | 1,621 | 1,632 | 1,616 | 1,619 | 751,000 |
| 2017/11/17 | 1,650 | 1,650 | 1,613 | 1,619 | 1,072,500 |
| 2017/11/16 | 1,611 | 1,626 | 1,603 | 1,617 | 843,600 |
| 2017/11/15 | 1,624 | 1,628 | 1,602 | 1,616 | 1,223,500 |
| 2017/11/14 | 1,649 | 1,674 | 1,646 | 1,651 | 1,172,500 |
| 2017/11/13 | 1,687 | 1,687 | 1,667 | 1,670 | 939,800 |
| 2017/11/10 | 1,661 | 1,701 | 1,660 | 1,689 | 1,472,500 |
| 2017/11/09 | 1,676 | 1,710 | 1,655 | 1,681 | 2,111,900 |
| 2017/11/08 | 1,601 | 1,669 | 1,600 | 1,666 | 2,223,000 |
| 2017/11/07 | 1,541 | 1,614 | 1,537 | 1,612 | 1,572,300 |
| 2017/11/06 | 1,541 | 1,548 | 1,530 | 1,539 | 922,800 |
| 2017/11/02 | 1,550 | 1,556 | 1,530 | 1,543 | 1,034,700 |
| 2017/11/01 | 1,493 | 1,554 | 1,490 | 1,550 | 2,388,200 |
| 2017/10/31 | 1,473 | 1,478 | 1,466 | 1,475 | 529,800 |
| 2017/10/30 | 1,486 | 1,493 | 1,474 | 1,479 | 615,400 |
| 2017/10/27 | 1,460 | 1,483 | 1,460 | 1,480 | 836,600 |
| 2017/10/26 | 1,465 | 1,474 | 1,452 | 1,454 | 738,900 |
| 2017/10/25 | 1,469 | 1,483 | 1,466 | 1,470 | 1,024,700 |
| 2017/10/24 | 1,448 | 1,457 | 1,447 | 1,457 | 776,400 |
| 2017/10/23 | 1,448 | 1,459 | 1,443 | 1,452 | 809,700 |
| 2017/10/20 | 1,440 | 1,440 | 1,426 | 1,433 | 689,400 |
| 2017/10/19 | 1,478 | 1,478 | 1,436 | 1,441 | 1,778,700 |
| 2017/10/18 | 1,475 | 1,478 | 1,463 | 1,469 | 799,800 |
| 2017/10/17 | 1,502 | 1,511 | 1,475 | 1,477 | 895,400 |
| 2017/10/16 | 1,479 | 1,497 | 1,475 | 1,493 | 645,500 |
| 2017/10/13 | 1,481 | 1,483 | 1,468 | 1,476 | 585,800 |
| 2017/10/12 | 1,472 | 1,482 | 1,472 | 1,478 | 511,700 |
| 2017/10/11 | 1,462 | 1,471 | 1,457 | 1,469 | 673,500 |
| 2017/10/10 | 1,481 | 1,483 | 1,467 | 1,475 | 495,500 |
| 2017/10/06 | 1,469 | 1,486 | 1,469 | 1,481 | 605,300 |
| 2017/10/05 | 1,481 | 1,481 | 1,462 | 1,469 | 574,000 |
| 2017/10/04 | 1,487 | 1,495 | 1,481 | 1,484 | 627,500 |
| 2017/10/03 | 1,472 | 1,484 | 1,466 | 1,480 | 672,900 |
| 2017/10/02 | 1,475 | 1,477 | 1,461 | 1,467 | 478,200 |
| 2017/09/29 | 1,478 | 1,490 | 1,460 | 1,469 | 945,200 |
| 2017/09/28 | 1,464 | 1,484 | 1,460 | 1,481 | 967,300 |
| 2017/09/27 | 1,460 | 1,467 | 1,451 | 1,463 | 611,700 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 143 | 147 | 143 | 146 | 6,398,000 |
| 2017/09/25 | 144 | 145 | 143 | 144 | 6,732,000 |
| 2017/09/22 | 145 | 145 | 143 | 144 | 7,343,000 |
| 2017/09/21 | 144 | 144 | 142 | 144 | 9,063,000 |
| 2017/09/20 | 142 | 142 | 140 | 142 | 5,833,000 |
| 2017/09/19 | 139 | 142 | 139 | 142 | 12,604,000 |
| 2017/09/15 | 138 | 140 | 136 | 138 | 7,792,000 |
| 2017/09/14 | 138 | 139 | 137 | 138 | 6,149,000 |
| 2017/09/13 | 138 | 139 | 137 | 139 | 3,499,000 |
| 2017/09/12 | 136 | 137 | 135 | 137 | 5,250,000 |
| 2017/09/11 | 136 | 137 | 135 | 135 | 4,299,000 |
| 2017/09/08 | 136 | 137 | 134 | 136 | 8,860,000 |
| 2017/09/07 | 135 | 138 | 135 | 137 | 4,320,000 |
| 2017/09/06 | 136 | 136 | 135 | 135 | 2,082,000 |
| 2017/09/05 | 137 | 138 | 136 | 136 | 3,737,000 |
| 2017/09/04 | 136 | 138 | 136 | 137 | 3,313,000 |
| 2017/09/01 | 139 | 139 | 137 | 137 | 5,220,000 |
| 2017/08/31 | 137 | 138 | 137 | 138 | 2,995,000 |
| 2017/08/30 | 137 | 137 | 136 | 136 | 5,217,000 |
| 2017/08/29 | 136 | 138 | 136 | 137 | 5,685,000 |
| 2017/08/28 | 136 | 137 | 135 | 136 | 7,627,000 |
| 2017/08/25 | 136 | 137 | 135 | 135 | 4,892,000 |
| 2017/08/24 | 136 | 138 | 135 | 135 | 5,338,000 |
| 2017/08/23 | 137 | 138 | 135 | 137 | 8,060,000 |
| 2017/08/22 | 136 | 136 | 134 | 135 | 6,511,000 |
| 2017/08/21 | 135 | 136 | 135 | 135 | 3,681,000 |
| 2017/08/18 | 137 | 138 | 135 | 136 | 9,905,000 |
| 2017/08/17 | 138 | 140 | 138 | 138 | 7,162,000 |
| 2017/08/16 | 138 | 140 | 137 | 139 | 7,807,000 |
| 2017/08/15 | 139 | 140 | 138 | 138 | 5,736,000 |
| 2017/08/14 | 140 | 141 | 138 | 139 | 9,448,000 |
| 2017/08/10 | 144 | 144 | 141 | 142 | 9,700,000 |
| 2017/08/09 | 144 | 145 | 143 | 144 | 3,629,000 |
| 2017/08/08 | 146 | 146 | 143 | 145 | 7,203,000 |
| 2017/08/07 | 146 | 147 | 145 | 146 | 3,604,000 |
| 2017/08/04 | 144 | 146 | 144 | 145 | 3,488,000 |
| 2017/08/03 | 145 | 146 | 144 | 144 | 6,629,000 |
| 2017/08/02 | 145 | 146 | 144 | 145 | 10,077,000 |
| 2017/08/01 | 150 | 152 | 144 | 146 | 29,226,000 |
| 2017/07/31 | 150 | 155 | 148 | 154 | 19,044,000 |
| 2017/07/28 | 159 | 160 | 158 | 158 | 3,144,000 |
| 2017/07/27 | 159 | 160 | 158 | 159 | 3,253,000 |
| 2017/07/26 | 160 | 162 | 159 | 160 | 4,379,000 |
| 2017/07/25 | 158 | 159 | 157 | 159 | 2,837,000 |
| 2017/07/24 | 157 | 158 | 157 | 158 | 1,478,000 |
| 2017/07/21 | 159 | 159 | 158 | 158 | 2,601,000 |
| 2017/07/20 | 158 | 160 | 158 | 159 | 2,162,000 |
| 2017/07/19 | 159 | 160 | 158 | 159 | 3,757,000 |
| 2017/07/18 | 161 | 162 | 159 | 159 | 3,572,000 |
| 2017/07/14 | 161 | 162 | 160 | 162 | 2,763,000 |
| 2017/07/13 | 162 | 162 | 159 | 161 | 4,119,000 |
| 2017/07/12 | 161 | 163 | 160 | 162 | 4,386,000 |
| 2017/07/11 | 161 | 162 | 160 | 161 | 2,829,000 |
| 2017/07/10 | 161 | 162 | 160 | 161 | 4,191,000 |
| 2017/07/07 | 159 | 160 | 159 | 160 | 3,431,000 |
| 2017/07/06 | 161 | 161 | 159 | 161 | 6,093,000 |
| 2017/07/05 | 161 | 162 | 160 | 161 | 5,029,000 |
| 2017/07/04 | 162 | 162 | 160 | 161 | 6,478,000 |
| 2017/07/03 | 160 | 161 | 158 | 160 | 4,762,000 |
| 2017/06/30 | 157 | 160 | 155 | 160 | 6,794,000 |
| 2017/06/29 | 159 | 160 | 157 | 158 | 7,710,000 |
| 2017/06/28 | 156 | 158 | 155 | 158 | 6,643,000 |
| 2017/06/27 | 154 | 157 | 153 | 156 | 6,418,000 |
| 2017/06/26 | 155 | 157 | 153 | 153 | 5,782,000 |
| 2017/06/23 | 154 | 155 | 153 | 154 | 4,930,000 |
| 2017/06/22 | 153 | 154 | 152 | 152 | 4,445,000 |
| 2017/06/21 | 153 | 154 | 151 | 153 | 3,018,000 |
| 2017/06/20 | 155 | 156 | 153 | 153 | 4,821,000 |
| 2017/06/19 | 153 | 154 | 153 | 153 | 1,708,000 |
| 2017/06/16 | 153 | 156 | 152 | 152 | 10,266,000 |
| 2017/06/15 | 153 | 154 | 152 | 153 | 5,065,000 |
| 2017/06/14 | 155 | 155 | 153 | 154 | 6,901,000 |
| 2017/06/13 | 154 | 155 | 153 | 153 | 4,005,000 |
| 2017/06/12 | 153 | 157 | 153 | 153 | 7,659,000 |
| 2017/06/09 | 153 | 155 | 151 | 152 | 8,112,000 |
| 2017/06/08 | 153 | 154 | 151 | 152 | 5,377,000 |
| 2017/06/07 | 150 | 153 | 150 | 153 | 6,267,000 |
| 2017/06/06 | 153 | 154 | 150 | 150 | 11,361,000 |
| 2017/06/05 | 156 | 158 | 154 | 155 | 8,565,000 |
| 2017/06/02 | 155 | 161 | 154 | 161 | 9,602,000 |
| 2017/06/01 | 152 | 156 | 152 | 154 | 7,720,000 |
| 2017/05/31 | 153 | 154 | 150 | 152 | 8,836,000 |
| 2017/05/30 | 155 | 156 | 153 | 154 | 2,726,000 |
| 2017/05/29 | 157 | 157 | 155 | 155 | 3,379,000 |
| 2017/05/26 | 156 | 157 | 155 | 155 | 2,869,000 |
| 2017/05/25 | 157 | 158 | 156 | 156 | 4,463,000 |
| 2017/05/24 | 158 | 158 | 156 | 158 | 2,825,000 |
| 2017/05/23 | 157 | 158 | 155 | 156 | 6,142,000 |
| 2017/05/22 | 157 | 158 | 156 | 157 | 3,201,000 |
| 2017/05/19 | 157 | 157 | 155 | 156 | 3,814,000 |
| 2017/05/18 | 154 | 157 | 153 | 156 | 10,394,000 |
| 2017/05/17 | 162 | 163 | 158 | 159 | 6,176,000 |
| 2017/05/16 | 164 | 165 | 162 | 162 | 4,278,000 |
| 2017/05/15 | 164 | 164 | 162 | 163 | 4,290,000 |
| 2017/05/12 | 167 | 168 | 164 | 166 | 6,398,000 |
| 2017/05/11 | 170 | 170 | 166 | 168 | 11,955,000 |
| 2017/05/10 | 169 | 171 | 168 | 170 | 2,529,000 |
| 2017/05/09 | 170 | 170 | 167 | 168 | 8,677,000 |
| 2017/05/08 | 171 | 173 | 169 | 170 | 6,253,000 |
| 2017/05/02 | 167 | 172 | 166 | 168 | 8,090,000 |
| 2017/05/01 | 164 | 167 | 161 | 166 | 11,292,000 |
| 2017/04/28 | 173 | 174 | 170 | 171 | 4,739,000 |
| 2017/04/27 | 171 | 174 | 171 | 171 | 5,547,000 |
| 2017/04/26 | 169 | 173 | 169 | 172 | 4,775,000 |
| 2017/04/25 | 165 | 169 | 163 | 168 | 11,765,000 |
| 2017/04/24 | 164 | 166 | 163 | 164 | 4,358,000 |
| 2017/04/21 | 164 | 165 | 161 | 163 | 8,024,000 |
| 2017/04/20 | 163 | 165 | 163 | 164 | 3,895,000 |
| 2017/04/19 | 164 | 165 | 162 | 163 | 4,108,000 |
| 2017/04/18 | 165 | 166 | 163 | 164 | 5,823,000 |
| 2017/04/17 | 163 | 164 | 161 | 163 | 3,794,000 |
| 2017/04/14 | 164 | 165 | 162 | 165 | 4,785,000 |
| 2017/04/13 | 168 | 168 | 164 | 166 | 9,131,000 |
| 2017/04/12 | 174 | 175 | 168 | 168 | 5,579,000 |
| 2017/04/11 | 174 | 175 | 171 | 172 | 5,698,000 |
| 2017/04/10 | 173 | 176 | 170 | 174 | 6,640,000 |
| 2017/04/07 | 169 | 174 | 169 | 172 | 7,056,000 |
| 2017/04/06 | 170 | 173 | 169 | 169 | 7,687,000 |
| 2017/04/05 | 174 | 174 | 171 | 171 | 5,494,000 |
| 2017/04/04 | 174 | 174 | 170 | 173 | 7,459,000 |
| 2017/04/03 | 174 | 176 | 172 | 175 | 6,089,000 |
| 2017/03/31 | 179 | 180 | 172 | 172 | 9,881,000 |
| 2017/03/30 | 180 | 182 | 178 | 178 | 3,980,000 |
| 2017/03/29 | 181 | 182 | 180 | 181 | 7,136,000 |
| 2017/03/28 | 182 | 183 | 181 | 181 | 3,341,000 |
| 2017/03/27 | 183 | 183 | 180 | 181 | 3,890,000 |
| 2017/03/24 | 182 | 184 | 179 | 183 | 4,644,000 |
| 2017/03/23 | 184 | 184 | 182 | 182 | 3,615,000 |
| 2017/03/22 | 183 | 184 | 182 | 182 | 4,903,000 |
| 2017/03/21 | 184 | 186 | 183 | 185 | 2,974,000 |
| 2017/03/17 | 185 | 186 | 184 | 185 | 3,419,000 |
| 2017/03/16 | 185 | 188 | 185 | 186 | 3,523,000 |
| 2017/03/15 | 186 | 187 | 185 | 186 | 4,114,000 |
| 2017/03/14 | 189 | 189 | 187 | 187 | 1,418,000 |
| 2017/03/13 | 188 | 189 | 187 | 188 | 2,543,000 |
| 2017/03/10 | 189 | 189 | 186 | 188 | 6,116,000 |
| 2017/03/09 | 187 | 187 | 184 | 187 | 4,964,000 |
| 2017/03/08 | 188 | 188 | 186 | 186 | 3,877,000 |
| 2017/03/07 | 189 | 192 | 188 | 188 | 10,929,000 |
| 2017/03/06 | 186 | 190 | 186 | 189 | 6,299,000 |
| 2017/03/03 | 188 | 189 | 187 | 187 | 5,446,000 |
| 2017/03/02 | 190 | 190 | 187 | 188 | 6,617,000 |
| 2017/03/01 | 186 | 187 | 182 | 186 | 7,528,000 |
| 2017/02/28 | 184 | 188 | 183 | 185 | 11,894,000 |
| 2017/02/27 | 184 | 184 | 181 | 183 | 8,631,000 |
| 2017/02/24 | 186 | 188 | 185 | 186 | 4,888,000 |
| 2017/02/23 | 185 | 191 | 184 | 188 | 18,223,000 |
| 2017/02/22 | 181 | 182 | 180 | 181 | 4,937,000 |
| 2017/02/21 | 178 | 181 | 177 | 180 | 9,309,000 |
| 2017/02/20 | 176 | 178 | 174 | 178 | 4,959,000 |
| 2017/02/17 | 174 | 176 | 174 | 176 | 6,350,000 |
| 2017/02/16 | 176 | 177 | 173 | 175 | 7,393,000 |
| 2017/02/15 | 179 | 179 | 177 | 178 | 3,266,000 |
| 2017/02/14 | 179 | 179 | 175 | 176 | 6,077,000 |
| 2017/02/13 | 174 | 178 | 174 | 178 | 9,108,000 |
| 2017/02/10 | 170 | 174 | 169 | 173 | 10,710,000 |
| 2017/02/09 | 167 | 168 | 165 | 167 | 12,468,000 |
| 2017/02/08 | 165 | 170 | 164 | 168 | 21,031,000 |
| 2017/02/07 | 178 | 182 | 178 | 181 | 5,679,000 |
| 2017/02/06 | 181 | 182 | 178 | 180 | 3,698,000 |
| 2017/02/03 | 179 | 181 | 178 | 179 | 3,855,000 |
| 2017/02/02 | 182 | 183 | 180 | 181 | 4,756,000 |
| 2017/02/01 | 182 | 184 | 181 | 182 | 3,543,000 |
| 2017/01/31 | 184 | 185 | 182 | 183 | 4,336,000 |
| 2017/01/30 | 188 | 188 | 185 | 187 | 2,516,000 |
| 2017/01/27 | 188 | 189 | 187 | 188 | 4,051,000 |
| 2017/01/26 | 187 | 188 | 185 | 188 | 5,731,000 |
| 2017/01/25 | 186 | 187 | 184 | 185 | 3,313,000 |
| 2017/01/24 | 182 | 183 | 180 | 183 | 3,846,000 |
| 2017/01/23 | 183 | 185 | 181 | 184 | 3,263,000 |
| 2017/01/20 | 185 | 187 | 184 | 185 | 5,229,000 |
| 2017/01/19 | 182 | 184 | 181 | 183 | 4,690,000 |
| 2017/01/18 | 176 | 180 | 174 | 180 | 4,728,000 |
| 2017/01/17 | 180 | 180 | 177 | 177 | 3,522,000 |
| 2017/01/16 | 181 | 182 | 178 | 179 | 4,996,000 |
| 2017/01/13 | 181 | 182 | 181 | 181 | 2,139,000 |
| 2017/01/12 | 183 | 184 | 180 | 182 | 4,452,000 |
| 2017/01/11 | 183 | 184 | 182 | 183 | 3,501,000 |
| 2017/01/10 | 181 | 184 | 179 | 182 | 6,283,000 |
| 2017/01/06 | 185 | 185 | 182 | 183 | 6,012,000 |
| 2017/01/05 | 187 | 188 | 185 | 187 | 3,329,000 |
| 2017/01/04 | 184 | 188 | 183 | 187 | 8,258,000 |