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 |
---|---|---|---|---|---|
2019/12/30 | 899 | 899 | 878 | 890 | 607,700 |
2019/12/27 | 886 | 900 | 877 | 896 | 649,500 |
2019/12/26 | 874 | 891 | 869 | 886 | 801,800 |
2019/12/25 | 901 | 902 | 876 | 882 | 675,500 |
2019/12/24 | 928 | 928 | 896 | 906 | 902,600 |
2019/12/23 | 960 | 964 | 921 | 922 | 701,300 |
2019/12/20 | 966 | 971 | 945 | 956 | 586,900 |
2019/12/19 | 969 | 979 | 954 | 966 | 664,100 |
2019/12/18 | 978 | 989 | 969 | 971 | 668,300 |
2019/12/17 | 1,001 | 1,002 | 970 | 970 | 1,142,900 |
2019/12/16 | 995 | 1,011 | 991 | 1,000 | 919,200 |
2019/12/13 | 988 | 1,022 | 987 | 1,000 | 1,095,200 |
2019/12/12 | 962 | 971 | 951 | 958 | 686,000 |
2019/12/11 | 955 | 963 | 945 | 951 | 569,500 |
2019/12/10 | 949 | 956 | 941 | 950 | 587,400 |
2019/12/09 | 966 | 970 | 954 | 964 | 724,200 |
2019/12/06 | 942 | 962 | 942 | 949 | 840,800 |
2019/12/05 | 937 | 948 | 928 | 933 | 776,900 |
2019/12/04 | 915 | 930 | 906 | 927 | 638,200 |
2019/12/03 | 901 | 942 | 897 | 932 | 1,190,500 |
2019/12/02 | 892 | 925 | 892 | 922 | 727,200 |
2019/11/29 | 891 | 910 | 888 | 898 | 699,900 |
2019/11/28 | 889 | 892 | 876 | 885 | 396,200 |
2019/11/27 | 877 | 894 | 877 | 892 | 536,200 |
2019/11/26 | 869 | 887 | 868 | 881 | 688,800 |
2019/11/25 | 844 | 865 | 837 | 863 | 648,500 |
2019/11/22 | 844 | 854 | 832 | 838 | 583,000 |
2019/11/21 | 845 | 849 | 817 | 832 | 1,016,300 |
2019/11/20 | 868 | 868 | 842 | 851 | 866,100 |
2019/11/19 | 869 | 872 | 847 | 869 | 766,700 |
2019/11/18 | 898 | 898 | 868 | 878 | 684,400 |
2019/11/15 | 886 | 899 | 879 | 894 | 534,400 |
2019/11/14 | 915 | 919 | 887 | 891 | 796,900 |
2019/11/13 | 937 | 944 | 895 | 918 | 1,304,300 |
2019/11/12 | 909 | 958 | 903 | 949 | 1,926,100 |
2019/11/11 | 928 | 985 | 869 | 902 | 2,930,100 |
2019/11/08 | 907 | 939 | 906 | 931 | 1,722,900 |
2019/11/07 | 895 | 899 | 876 | 893 | 1,311,400 |
2019/11/06 | 867 | 900 | 859 | 899 | 3,879,900 |
2019/11/05 | 810 | 870 | 810 | 870 | 6,578,900 |
2019/11/01 | 1,082 | 1,114 | 1,071 | 1,110 | 825,800 |
2019/10/31 | 1,113 | 1,123 | 1,088 | 1,106 | 871,300 |
2019/10/30 | 1,123 | 1,125 | 1,104 | 1,113 | 788,400 |
2019/10/29 | 1,125 | 1,135 | 1,109 | 1,117 | 675,500 |
2019/10/28 | 1,119 | 1,135 | 1,090 | 1,114 | 1,333,100 |
2019/10/25 | 1,081 | 1,093 | 1,061 | 1,089 | 1,325,900 |
2019/10/24 | 1,054 | 1,087 | 1,054 | 1,071 | 1,228,900 |
2019/10/23 | 1,021 | 1,043 | 1,019 | 1,041 | 749,500 |
2019/10/21 | 1,026 | 1,028 | 1,005 | 1,006 | 664,500 |
2019/10/18 | 998 | 1,029 | 994 | 1,023 | 680,400 |
2019/10/17 | 1,024 | 1,029 | 1,001 | 1,002 | 907,700 |
2019/10/16 | 1,030 | 1,047 | 1,023 | 1,024 | 729,200 |
2019/10/15 | 995 | 1,030 | 994 | 1,012 | 1,173,100 |
2019/10/11 | 944 | 974 | 942 | 969 | 815,300 |
2019/10/10 | 927 | 937 | 907 | 931 | 500,700 |
2019/10/09 | 939 | 940 | 917 | 925 | 769,500 |
2019/10/08 | 943 | 975 | 941 | 954 | 651,700 |
2019/10/07 | 950 | 953 | 931 | 939 | 430,600 |
2019/10/04 | 961 | 962 | 940 | 941 | 473,000 |
2019/10/03 | 952 | 957 | 934 | 949 | 620,600 |
2019/10/02 | 965 | 976 | 958 | 970 | 628,500 |
2019/10/01 | 948 | 989 | 948 | 980 | 642,000 |
2019/09/30 | 960 | 979 | 945 | 948 | 690,100 |
2019/09/27 | 953 | 968 | 933 | 948 | 1,046,800 |
2019/09/26 | 970 | 993 | 958 | 961 | 927,000 |
2019/09/25 | 938 | 960 | 936 | 957 | 781,300 |
2019/09/24 | 949 | 970 | 935 | 950 | 789,100 |
2019/09/20 | 945 | 954 | 937 | 949 | 983,900 |
2019/09/19 | 939 | 955 | 932 | 943 | 860,800 |
2019/09/18 | 947 | 951 | 917 | 932 | 972,400 |
2019/09/17 | 925 | 967 | 919 | 942 | 878,800 |
2019/09/13 | 931 | 950 | 913 | 949 | 828,100 |
2019/09/12 | 927 | 939 | 921 | 929 | 646,300 |
2019/09/11 | 899 | 934 | 898 | 927 | 885,700 |
2019/09/10 | 859 | 899 | 859 | 892 | 1,057,300 |
2019/09/09 | 838 | 844 | 828 | 842 | 465,800 |
2019/09/06 | 834 | 847 | 828 | 836 | 701,800 |
2019/09/05 | 811 | 846 | 811 | 831 | 800,000 |
2019/09/04 | 815 | 817 | 798 | 815 | 574,000 |
2019/09/03 | 802 | 824 | 799 | 818 | 683,700 |
2019/09/02 | 802 | 812 | 786 | 802 | 570,300 |
2019/08/30 | 799 | 812 | 788 | 807 | 769,000 |
2019/08/29 | 789 | 793 | 770 | 786 | 645,200 |
2019/08/28 | 797 | 800 | 763 | 785 | 919,900 |
2019/08/27 | 801 | 813 | 791 | 802 | 617,400 |
2019/08/26 | 803 | 804 | 786 | 793 | 886,300 |
2019/08/23 | 819 | 837 | 818 | 826 | 435,000 |
2019/08/22 | 825 | 827 | 803 | 817 | 664,100 |
2019/08/21 | 833 | 837 | 818 | 828 | 397,600 |
2019/08/20 | 839 | 847 | 826 | 838 | 485,600 |
2019/08/19 | 825 | 832 | 820 | 828 | 340,100 |
2019/08/16 | 815 | 819 | 802 | 819 | 534,700 |
2019/08/15 | 815 | 824 | 802 | 824 | 481,900 |
2019/08/14 | 857 | 865 | 832 | 835 | 519,500 |
2019/08/13 | 847 | 850 | 826 | 842 | 547,000 |
2019/08/09 | 879 | 879 | 852 | 862 | 527,900 |
2019/08/08 | 880 | 883 | 863 | 875 | 421,200 |
2019/08/07 | 900 | 927 | 881 | 887 | 707,800 |
2019/08/06 | 880 | 914 | 876 | 912 | 512,800 |
2019/08/05 | 931 | 937 | 871 | 916 | 1,177,100 |
2019/08/02 | 976 | 988 | 924 | 933 | 1,227,400 |
2019/08/01 | 1,033 | 1,081 | 1,005 | 1,008 | 1,859,600 |
2019/07/31 | 963 | 969 | 949 | 961 | 649,500 |
2019/07/30 | 982 | 993 | 973 | 978 | 383,400 |
2019/07/29 | 982 | 986 | 970 | 972 | 353,400 |
2019/07/26 | 991 | 991 | 965 | 988 | 359,600 |
2019/07/25 | 1,001 | 1,024 | 996 | 1,002 | 533,800 |
2019/07/24 | 1,001 | 1,011 | 990 | 1,000 | 1,105,700 |
2019/07/23 | 958 | 992 | 939 | 986 | 737,700 |
2019/07/22 | 942 | 952 | 938 | 944 | 538,400 |
2019/07/19 | 920 | 941 | 918 | 936 | 470,600 |
2019/07/18 | 924 | 925 | 901 | 920 | 657,200 |
2019/07/17 | 928 | 941 | 918 | 932 | 337,700 |
2019/07/16 | 940 | 945 | 918 | 922 | 350,800 |
2019/07/12 | 956 | 957 | 925 | 928 | 342,700 |
2019/07/11 | 937 | 950 | 929 | 950 | 307,100 |
2019/07/10 | 930 | 940 | 916 | 938 | 420,900 |
2019/07/09 | 956 | 961 | 930 | 939 | 386,000 |
2019/07/08 | 971 | 974 | 955 | 958 | 335,900 |
2019/07/05 | 961 | 984 | 960 | 974 | 339,000 |
2019/07/04 | 965 | 973 | 957 | 968 | 402,700 |
2019/07/03 | 991 | 991 | 952 | 963 | 748,500 |
2019/07/02 | 1,003 | 1,009 | 984 | 1,001 | 683,100 |
2019/07/01 | 1,020 | 1,027 | 983 | 991 | 821,900 |
2019/06/28 | 997 | 1,018 | 976 | 993 | 793,300 |
2019/06/27 | 985 | 1,015 | 980 | 1,007 | 581,200 |
2019/06/26 | 961 | 975 | 958 | 971 | 323,600 |
2019/06/25 | 984 | 996 | 976 | 976 | 375,300 |
2019/06/24 | 968 | 982 | 954 | 976 | 504,500 |
2019/06/21 | 959 | 997 | 957 | 979 | 998,100 |
2019/06/20 | 968 | 970 | 940 | 957 | 731,600 |
2019/06/19 | 921 | 936 | 910 | 933 | 468,400 |
2019/06/18 | 924 | 930 | 890 | 898 | 488,700 |
2019/06/17 | 951 | 955 | 924 | 929 | 475,600 |
2019/06/14 | 952 | 975 | 950 | 952 | 689,900 |
2019/06/13 | 962 | 975 | 930 | 940 | 513,400 |
2019/06/12 | 965 | 979 | 958 | 969 | 368,700 |
2019/06/11 | 950 | 975 | 946 | 974 | 690,200 |
2019/06/10 | 964 | 970 | 941 | 948 | 481,200 |
2019/06/07 | 936 | 952 | 931 | 942 | 618,500 |
2019/06/06 | 951 | 953 | 925 | 925 | 604,000 |
2019/06/05 | 938 | 957 | 929 | 951 | 923,500 |
2019/06/04 | 866 | 916 | 862 | 911 | 1,022,700 |
2019/06/03 | 861 | 868 | 843 | 856 | 602,600 |
2019/05/31 | 887 | 890 | 860 | 868 | 515,100 |
2019/05/30 | 876 | 896 | 870 | 896 | 536,000 |
2019/05/29 | 861 | 879 | 847 | 879 | 504,100 |
2019/05/28 | 870 | 882 | 859 | 874 | 545,300 |
2019/05/27 | 850 | 864 | 841 | 862 | 420,000 |
2019/05/24 | 845 | 860 | 840 | 851 | 424,000 |
2019/05/23 | 861 | 876 | 855 | 865 | 691,300 |
2019/05/22 | 838 | 869 | 831 | 852 | 1,092,000 |
2019/05/21 | 839 | 840 | 820 | 823 | 1,200,100 |
2019/05/20 | 839 | 856 | 828 | 849 | 912,400 |
2019/05/17 | 872 | 887 | 837 | 841 | 1,234,300 |
2019/05/16 | 882 | 882 | 858 | 874 | 751,400 |
2019/05/15 | 886 | 904 | 861 | 883 | 1,345,400 |
2019/05/14 | 880 | 909 | 867 | 883 | 1,318,700 |
2019/05/13 | 881 | 936 | 872 | 905 | 1,891,200 |
2019/05/10 | 939 | 943 | 841 | 851 | 2,047,400 |
2019/05/09 | 1,013 | 1,016 | 979 | 991 | 849,400 |
2019/05/08 | 1,034 | 1,047 | 1,016 | 1,025 | 876,100 |
2019/05/07 | 1,095 | 1,100 | 1,045 | 1,055 | 974,300 |
2019/04/26 | 1,093 | 1,099 | 1,067 | 1,093 | 618,600 |
2019/04/25 | 1,115 | 1,115 | 1,069 | 1,101 | 751,800 |
2019/04/24 | 1,162 | 1,162 | 1,099 | 1,115 | 1,143,500 |
2019/04/23 | 1,181 | 1,191 | 1,145 | 1,145 | 1,105,600 |
2019/04/22 | 1,194 | 1,196 | 1,167 | 1,178 | 451,900 |
2019/04/19 | 1,210 | 1,214 | 1,187 | 1,193 | 280,000 |
2019/04/18 | 1,235 | 1,243 | 1,184 | 1,193 | 614,800 |
2019/04/17 | 1,247 | 1,261 | 1,232 | 1,235 | 620,300 |
2019/04/16 | 1,240 | 1,252 | 1,226 | 1,233 | 439,800 |
2019/04/15 | 1,237 | 1,258 | 1,222 | 1,244 | 811,500 |
2019/04/12 | 1,203 | 1,219 | 1,194 | 1,201 | 582,600 |
2019/04/11 | 1,204 | 1,208 | 1,174 | 1,199 | 499,500 |
2019/04/10 | 1,190 | 1,209 | 1,180 | 1,200 | 716,500 |
2019/04/09 | 1,179 | 1,209 | 1,177 | 1,202 | 716,900 |
2019/04/08 | 1,197 | 1,204 | 1,171 | 1,178 | 446,000 |
2019/04/05 | 1,170 | 1,203 | 1,169 | 1,197 | 841,100 |
2019/04/04 | 1,172 | 1,190 | 1,153 | 1,160 | 879,700 |
2019/04/03 | 1,101 | 1,182 | 1,101 | 1,171 | 1,144,000 |
2019/04/02 | 1,099 | 1,118 | 1,091 | 1,109 | 905,000 |
2019/04/01 | 1,058 | 1,086 | 1,049 | 1,074 | 854,400 |
2019/03/29 | 1,057 | 1,069 | 1,030 | 1,044 | 1,167,100 |
2019/03/28 | 1,115 | 1,121 | 1,052 | 1,052 | 2,065,000 |
2019/03/27 | 1,151 | 1,153 | 1,126 | 1,142 | 814,800 |
2019/03/26 | 1,116 | 1,155 | 1,108 | 1,153 | 740,000 |
2019/03/25 | 1,140 | 1,144 | 1,089 | 1,107 | 1,001,400 |
2019/03/22 | 1,201 | 1,201 | 1,154 | 1,162 | 780,300 |
2019/03/20 | 1,201 | 1,214 | 1,185 | 1,188 | 636,800 |
2019/03/19 | 1,206 | 1,227 | 1,200 | 1,220 | 805,400 |
2019/03/18 | 1,164 | 1,213 | 1,140 | 1,212 | 1,247,400 |
2019/03/15 | 1,185 | 1,200 | 1,167 | 1,172 | 960,300 |
2019/03/14 | 1,170 | 1,197 | 1,159 | 1,174 | 689,300 |
2019/03/13 | 1,175 | 1,194 | 1,146 | 1,149 | 368,500 |
2019/03/12 | 1,169 | 1,185 | 1,157 | 1,172 | 556,100 |
2019/03/11 | 1,135 | 1,145 | 1,119 | 1,141 | 476,300 |
2019/03/08 | 1,182 | 1,189 | 1,132 | 1,139 | 808,200 |
2019/03/07 | 1,209 | 1,219 | 1,184 | 1,198 | 466,200 |
2019/03/06 | 1,217 | 1,230 | 1,200 | 1,213 | 533,700 |
2019/03/05 | 1,261 | 1,261 | 1,203 | 1,219 | 982,100 |
2019/03/04 | 1,240 | 1,286 | 1,232 | 1,283 | 1,291,000 |
2019/03/01 | 1,213 | 1,229 | 1,177 | 1,218 | 893,600 |
2019/02/28 | 1,275 | 1,275 | 1,225 | 1,227 | 726,500 |
2019/02/27 | 1,243 | 1,279 | 1,238 | 1,275 | 770,300 |
2019/02/26 | 1,245 | 1,254 | 1,226 | 1,235 | 478,400 |
2019/02/25 | 1,234 | 1,249 | 1,221 | 1,243 | 369,100 |
2019/02/22 | 1,248 | 1,263 | 1,217 | 1,236 | 821,300 |
2019/02/21 | 1,260 | 1,278 | 1,221 | 1,257 | 1,138,900 |
2019/02/20 | 1,230 | 1,282 | 1,230 | 1,268 | 957,400 |
2019/02/19 | 1,201 | 1,223 | 1,189 | 1,215 | 541,800 |
2019/02/18 | 1,170 | 1,221 | 1,170 | 1,211 | 903,600 |
2019/02/15 | 1,164 | 1,176 | 1,147 | 1,149 | 611,700 |
2019/02/14 | 1,215 | 1,223 | 1,168 | 1,173 | 658,600 |
2019/02/13 | 1,246 | 1,249 | 1,212 | 1,217 | 716,000 |
2019/02/12 | 1,226 | 1,244 | 1,188 | 1,236 | 638,800 |
2019/02/08 | 1,300 | 1,305 | 1,211 | 1,227 | 1,072,900 |
2019/02/07 | 1,295 | 1,300 | 1,264 | 1,277 | 582,300 |
2019/02/06 | 1,300 | 1,324 | 1,290 | 1,299 | 1,094,700 |
2019/02/05 | 1,257 | 1,288 | 1,242 | 1,286 | 867,700 |
2019/02/04 | 1,209 | 1,250 | 1,205 | 1,248 | 868,800 |
2019/02/01 | 1,219 | 1,226 | 1,174 | 1,193 | 864,900 |
2019/01/31 | 1,186 | 1,253 | 1,179 | 1,223 | 1,016,200 |
2019/01/30 | 1,193 | 1,203 | 1,156 | 1,159 | 657,700 |
2019/01/29 | 1,185 | 1,199 | 1,163 | 1,190 | 614,200 |
2019/01/28 | 1,218 | 1,234 | 1,177 | 1,183 | 900,000 |
2019/01/25 | 1,205 | 1,224 | 1,201 | 1,214 | 522,600 |
2019/01/24 | 1,179 | 1,203 | 1,173 | 1,203 | 472,600 |
2019/01/23 | 1,163 | 1,183 | 1,153 | 1,172 | 605,600 |
2019/01/22 | 1,222 | 1,222 | 1,175 | 1,181 | 464,900 |
2019/01/21 | 1,227 | 1,231 | 1,201 | 1,209 | 526,600 |
2019/01/18 | 1,152 | 1,206 | 1,151 | 1,202 | 773,100 |
2019/01/17 | 1,161 | 1,167 | 1,127 | 1,136 | 381,600 |
2019/01/16 | 1,182 | 1,191 | 1,139 | 1,146 | 716,300 |
2019/01/15 | 1,132 | 1,179 | 1,129 | 1,175 | 708,000 |
2019/01/11 | 1,167 | 1,169 | 1,126 | 1,141 | 643,100 |
2019/01/10 | 1,124 | 1,159 | 1,120 | 1,155 | 910,500 |
2019/01/09 | 1,138 | 1,148 | 1,119 | 1,122 | 547,500 |
2019/01/08 | 1,097 | 1,141 | 1,089 | 1,130 | 906,500 |
2019/01/07 | 1,075 | 1,100 | 1,068 | 1,087 | 1,333,000 |
2019/01/04 | 1,000 | 1,053 | 1,000 | 1,045 | 1,006,500 |