7003 (株)三井E&Sホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-02408408398403933,000403
2022-12-01415417408410579,600410
2022-11-30411415409413549,100413
2022-11-29415416411413517,500413
2022-11-28424425414419701,300419
2022-11-25425425419423638,100423
2022-11-24429431422422803,400422
2022-11-22429435425428453,000428
2022-11-21430432418422571,100422
2022-11-18430437426427511,900427
2022-11-17426439423433787,800433
2022-11-16428428420425506,200425
2022-11-15431441422429785,900429
2022-11-14442446427430996,500430
2022-11-114274494104453,509,400445
2022-11-104784844704811,315,700481
2022-11-094654934624841,812,300484
2022-11-084484654464641,251,500464
2022-11-07446448436448578,300448
2022-11-04435443435441614,300441
2022-11-024294454264351,173,900435
2022-11-01418432416429871,600429
2022-10-314064204034171,133,900417
2022-10-28400402396401962,200401
2022-10-27406406401404300,700404
2022-10-26411414404405480,300405
2022-10-25405413404410474,100410
2022-10-24410412404405271,300405
2022-10-21405409403406340,400406
2022-10-20405408402406323,800406
2022-10-19410413404408432,300408
2022-10-18418420409409475,700409
2022-10-17398413398410606,600410
2022-10-144054063984031,086,300403
2022-10-13406406395397550,500397
2022-10-12407408397405542,700405
2022-10-11408411403406580,000406
2022-10-07405413404412357,700412
2022-10-06408416406410478,300410
2022-10-05418419402406799,900406
2022-10-04408415405413478,800413
2022-10-03400403395400591,100400
2022-09-30407407394403724,400403
2022-09-294084174034071,240,200407
2022-09-28401401393400799,200400
2022-09-273934153934011,379,600401
2022-09-263973993853901,037,300390
2022-09-22400405399405503,000405
2022-09-21406410401405840,000405
2022-09-20413416409410787,500410
2022-09-16407411406409759,900409
2022-09-15417417409413684,000413
2022-09-144154204114171,261,400417
2022-09-13423429420425638,900425
2022-09-12431432418420805,600420
2022-09-09427431420427833,100427
2022-09-08436438425426920,100426
2022-09-07442442430433864,600433
2022-09-064314444274411,205,000441
2022-09-05420432420428826,800428
2022-09-02424424413419890,900419
2022-09-01430432419422992,600422
2022-08-31438440432434678,400434
2022-08-30432443431435994,500435
2022-08-29421429421427791,200427
2022-08-26428437428432718,500432
2022-08-25438438429431844,200431
2022-08-244304394304351,003,900435
2022-08-23428432424425923,300425
2022-08-22438443433435784,800435
2022-08-194384484324391,496,800439
2022-08-18432436425436924,700436
2022-08-174284384264331,404,700433
2022-08-164374384194241,554,300424
2022-08-154414504314381,686,200438
2022-08-124364404294402,443,100440
2022-08-104274434224353,194,200435
2022-08-093904303894275,019,400427
2022-08-083713963713913,463,000391
2022-08-053513723463682,095,700368
2022-08-043643783603752,326,100375
2022-08-03359367356364981,900364
2022-08-02359359352359691,200359
2022-08-013593653553641,149,100364
2022-07-29357358353357724,900357
2022-07-283593603513551,413,800355
2022-07-273543593503551,102,000355
2022-07-263523553503531,061,300353
2022-07-25351352347349795,600349
2022-07-223483533443501,538,100350
2022-07-21339347338344974,200344
2022-07-203403433383411,055,400341
2022-07-19333338331336749,200336
2022-07-15334334328329990,300329
2022-07-14332338330334603,400334
2022-07-13331335330335720,000335
2022-07-12336336331333699,600333
2022-07-11342342336340787,000340
2022-07-083333383313341,240,200334
2022-07-073303313213301,176,100330
2022-07-063313323263271,294,400327
2022-07-05340342336338579,400338
2022-07-04336339333337723,500337
2022-07-013373393273321,418,000332
2022-06-303423433343351,461,600335
2022-06-293473493433451,090,500345
2022-06-28348352346350661,200350
2022-06-27349350344346891,500346
2022-06-243403423343411,199,900341
2022-06-233403453373411,138,800341
2022-06-22351353343345909,900345
2022-06-213453513423481,574,400348
2022-06-203503513323362,114,300336
2022-06-173453523403501,798,200350
2022-06-16362367357358744,300358
2022-06-153703753553581,913,600358
2022-06-143763803713721,280,100372
2022-06-133773853773841,326,500384
2022-06-104034033883901,441,400390
2022-06-094024093994061,222,600406
2022-06-083954083944022,018,300402
2022-06-073863943863881,297,300388
2022-06-06379387379383984,800383
2022-06-03384387378383933,900383
2022-06-02379381374378972,200378
2022-06-013633793633791,660,400379
2022-05-31360366357361866,100361
2022-05-303603633583611,201,300361
2022-05-27355357350354712,800354
2022-05-26355357348349775,400349
2022-05-25355355350351638,100351
2022-05-243533643533581,987,700358
2022-05-233533533463501,079,600350
2022-05-203443533433511,147,300351
2022-05-193393443383441,244,500344
2022-05-18342345342344262,100344
2022-05-173453473383401,591,600340
2022-05-163563583383423,456,400342
2022-05-133563653563631,361,700363
2022-05-123513603503571,153,200357
2022-05-113523573503551,045,000355
2022-05-103553623493601,072,100360
2022-05-093613703503591,502,800359
2022-05-063503643503611,165,700361
2022-05-02346355345350761,700350
2022-04-283483543433511,257,200351
2022-04-273423453393441,068,700344
2022-04-26346351343350980,300350
2022-04-253553553443481,492,600348
2022-04-22364365356363716,100363
2022-04-21371373361369827,900369
2022-04-20372373367370760,300370
2022-04-19369372364372936,100372
2022-04-18363370361366792,500366
2022-04-153663753643681,261,200368
2022-04-143543683523651,528,500365
2022-04-13343353342351779,900351
2022-04-123493503403421,040,900342
2022-04-113423553423471,068,300347
2022-04-08345345337342673,100342
2022-04-07341341335341994,200341
2022-04-06352352343345944,500345
2022-04-05360363350352797,800352
2022-04-04355360352357658,600357
2022-04-013513593473591,466,200359
2022-03-31363372362366615,400366
2022-03-30367370359366926,700366
2022-03-29367370364368691,200368
2022-03-28377381369372870,100372
2022-03-253713833693781,237,500378
2022-03-24370373367370660,600370
2022-03-23371377369373963,700373
2022-03-22366371365367904,800367
2022-03-18359364356364761,300364
2022-03-173603643553611,314,900361
2022-03-163543573503521,147,200352
2022-03-153463573463521,200,600352
2022-03-143303533303472,403,400347
2022-03-113203303173271,774,200327
2022-03-103223263173231,686,300323
2022-03-093263303123152,963,300315
2022-03-083383423243262,646,300326
2022-03-073473493403461,611,300346
2022-03-043523593473521,330,100352
2022-03-033493583463521,781,200352
2022-03-023473473383431,813,700343
2022-03-013493533453491,802,300349
2022-02-283433473393421,884,100342
2022-02-253403433373391,083,300339
2022-02-243483493353412,137,200341
2022-02-223553563503531,012,300353
2022-02-213613613543591,024,500359
2022-02-183633663603651,148,100365
2022-02-17366369362365946,900365
2022-02-163643703623681,282,200368
2022-02-153613653563591,070,200359
2022-02-143593653483621,851,800362
2022-02-103813863583612,683,900361
2022-02-093783873763821,170,900382
2022-02-08371379370374989,900374
2022-02-07368372364370698,300370
2022-02-04368372362368927,800368
2022-02-033583703573681,287,700368
2022-02-023533593503571,521,000357
2022-02-013533553443471,278,300347
2022-01-31345349343347895,600347
2022-01-283473493453471,196,400347
2022-01-273603613383432,346,400343
2022-01-263553643533541,532,700354
2022-01-253493553463542,094,900354
2022-01-243453543373543,959,700354
2022-01-213923943833931,611,100393
2022-01-203964013913981,079,100398
2022-01-194004073953981,374,300398
2022-01-184164224034061,670,100406
2022-01-174134204124151,082,800415
2022-01-144124134014071,237,300407
2022-01-13406415404413948,000413
2022-01-12404409403406996,300406
2022-01-11397405394399707,600399
2022-01-073984003913971,256,300397
2022-01-063984003873921,784,300392
2022-01-053964043944021,447,400402
2022-01-043853943843901,390,000390

分割・併合履歴 : [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株