7003 (株)三井E&S の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28151154151154293,0001,480.77
1984-12-27155155152152426,0001,461.54
1984-12-26159160155155928,0001,490.38
1984-12-251551571541571,378,0011,509.62
1984-12-24154154152153565,0001,471.15
1984-12-22154154153153576,0001,471.15
1984-12-211541551491521,025,0001,461.54
1984-12-201551571531531,622,0011,471.15
1984-12-191491551471532,449,0011,471.15
1984-12-18149150148149264,0001,432.69
1984-12-17149149148148406,0001,423.08
1984-12-15147149147148336,0001,423.08
1984-12-14146147146147267,0001,413.46
1984-12-13147148146146737,0001,403.85
1984-12-12147147146146360,0001,403.85
1984-12-11147147146146768,0001,403.85
1984-12-10148150146147657,0001,413.46
1984-12-071501511481481,049,0011,423.08
1984-12-06150153150151566,0001,451.92
1984-12-051491581491531,970,0011,471.15
1984-12-041471491471481,081,0011,423.08
1984-12-03147148146147406,0001,413.46
1984-12-01148148147147254,0001,413.46
1984-11-30149149146149189,0001,432.69
1984-11-29148150147150239,0001,442.31
1984-11-28146147145147470,0001,413.46
1984-11-2714715014615055,0001,442.31
1984-11-26147147146146167,0001,403.85
1984-11-2414714714614672,0001,403.85
1984-11-22150150147147353,0001,413.46
1984-11-21148149146149109,0001,432.69
1984-11-2014614914614886,0001,423.08
1984-11-19147149146148155,0001,423.08
1984-11-17148148146147219,0001,413.46
1984-11-16148150148149183,0001,432.69
1984-11-15148149148149675,0001,432.69
1984-11-14148149146147835,0001,413.46
1984-11-13148150148148326,0001,423.08
1984-11-12150153148148268,0001,423.08
1984-11-09146156146151901,0001,451.92
1984-11-08146148146146145,0001,403.85
1984-11-07147148146146298,0001,403.85
1984-11-06149149147147214,0001,413.46
1984-11-05148148146146465,0001,403.85
1984-11-02142148142148321,0001,423.08
1984-11-01144145142142543,0001,365.38
1984-10-31143145143145173,0001,394.23
1984-10-3014414514314379,0001,375
1984-10-29143145142145180,0001,394.23
1984-10-2714314414314394,0001,375
1984-10-26146146144144553,0001,384.62
1984-10-25147147145146108,0001,403.85
1984-10-24148148145148208,0001,423.08
1984-10-23148149145145344,0001,394.23
1984-10-22143148143148226,0001,423.08
1984-10-20142143142143121,0001,375
1984-10-1914214214114297,0001,365.38
1984-10-1814114214114173,0001,355.77
1984-10-17141143141141161,0001,355.77
1984-10-16140142140141586,0001,355.77
1984-10-15141141140140178,0001,346.15
1984-10-12141141140141723,0001,355.77
1984-10-11143143141141180,0001,355.77
1984-10-09142143141141200,0001,355.77
1984-10-0814114514114382,0001,375
1984-10-06141142140141305,0001,355.77
1984-10-05141144141143357,0001,375
1984-10-04141143141141172,0001,355.77
1984-10-03143143141141108,0001,355.77
1984-10-02143143141143184,0001,375
1984-10-01141144141142287,0001,365.38
1984-09-29145145141141326,0001,355.77
1984-09-28148148144144175,0001,384.62
1984-09-27144144140140655,0001,346.15
1984-09-26148148144144359,0001,384.62
1984-09-25147148147148323,0001,423.08
1984-09-2214714714714780,0001,413.46
1984-09-21148150147147384,0001,413.46
1984-09-20147148147147235,0001,413.46
1984-09-19149149147147361,0001,413.46
1984-09-18149150148150918,0001,442.31
1984-09-17150150148148277,0001,423.08
1984-09-14149150149150118,0001,442.31
1984-09-13149150149149138,0001,432.69
1984-09-12149150148148389,0001,423.08
1984-09-11150150149149128,0001,432.69
1984-09-10150150149150106,0001,442.31
1984-09-07149150148150266,0001,442.31
1984-09-06149150148150116,0001,442.31
1984-09-05150150149150186,0001,442.31
1984-09-0415015114915134,0001,451.92
1984-09-03150151149149268,0001,432.69
1984-09-0115215215015083,0001,442.31
1984-08-31149151149149221,0001,432.69
1984-08-30150151150151255,0001,451.92
1984-08-29151152150151111,0001,451.92
1984-08-28150152150152223,0001,461.54
1984-08-27152152150151171,0001,451.92
1984-08-25150152149152137,0001,461.54
1984-08-24150151150150228,0001,442.31
1984-08-2315015014914992,0001,432.69
1984-08-22150150148149349,0001,432.69
1984-08-21149151149150303,0001,442.31
1984-08-20150150149149149,0001,432.69
1984-08-1815215215015074,0001,442.31
1984-08-17146150145148150,0001,423.08
1984-08-16146146145146623,0001,403.85
1984-08-151461461441451,005,0001,394.23
1984-08-14147147145146780,0001,403.85
1984-08-131481481451473,350,0021,413.46
1984-08-10150150149149555,0001,432.69
1984-08-09149150149149173,0001,432.69
1984-08-08150150149149288,0001,432.69
1984-08-07150150149149587,0001,432.69
1984-08-061551551491501,129,0011,442.31
1984-08-041491521491523,840,0021,461.54
1984-08-031511511491491,147,0011,432.69
1984-08-02150151150150153,0001,442.31
1984-08-01150152150150255,0001,442.31
1984-07-31151151150150530,0001,442.31
1984-07-30154154151151160,0001,451.92
1984-07-28152154151151210,0001,451.92
1984-07-27153154152152392,0001,461.54
1984-07-26151152151151321,0001,451.92
1984-07-25152152151151573,0001,451.92
1984-07-24151152151151337,0001,451.92
1984-07-23155155152152265,0001,461.54
1984-07-21152153152152256,0001,461.54
1984-07-20153154151151773,0001,451.92
1984-07-19155155153155444,0001,490.38
1984-07-18156157154154291,0001,480.77
1984-07-17156158155155568,0001,490.38
1984-07-16155158155158357,0001,519.23
1984-07-13155156155155769,0001,490.38
1984-07-12158158156156437,0001,500
1984-07-11159160158158352,0001,519.23
1984-07-10160161159159355,0001,528.85
1984-07-09162162160161273,0001,548.08
1984-07-07160161159161250,0001,548.08
1984-07-06160160159159344,0001,528.85
1984-07-05162162160161244,0001,548.08
1984-07-041591601591601,104,0011,538.46
1984-07-03159160158158326,0001,519.23
1984-07-02161161158158262,0001,519.23
1984-06-30158160158159194,0001,528.85
1984-06-291581591571571,468,0011,509.62
1984-06-281601611571581,549,0011,519.23
1984-06-271581601561571,658,0011,509.62
1984-06-26161162158158645,0001,519.23
1984-06-25161165161162118,0001,557.69
1984-06-23161162160160408,0001,538.46
1984-06-22164164162162995,0001,557.69
1984-06-21168168162163669,0001,567.31
1984-06-201671711651651,472,0011,586.54
1984-06-191621641601621,797,0011,557.69
1984-06-18162165162162444,0001,557.69
1984-06-16164164161162496,0001,557.69
1984-06-151631691621641,359,0011,576.92
1984-06-141721731651691,768,0011,625
1984-06-131761771671692,443,0011,625
1984-06-1217918417617611,462,0061,692.31
1984-06-1118518917717725,125,0121,701.92
1984-06-0816818716118531,784,0151,778.85
1984-06-071531691531681,778,0011,615.38
1984-06-06153154153153121,0001,471.15
1984-06-05152154152153153,0001,471.15
1984-06-04152154151152163,0001,461.54
1984-06-02152153152152126,0001,461.54
1984-06-01153155153154156,0001,480.77
1984-05-31154155153153175,0001,471.15
1984-05-30153154153154152,0001,480.77
1984-05-2915315415315387,0001,471.15
1984-05-28152154152153133,0001,471.15
1984-05-26154154153154155,0001,480.77
1984-05-25154155153154254,0001,480.77
1984-05-24155155153154387,0001,480.77
1984-05-23154154152154306,0001,480.77
1984-05-22154155153154235,0001,480.77
1984-05-21155156153154373,0001,480.77
1984-05-19155156154155203,0001,490.38
1984-05-18156157156156257,0001,500
1984-05-17157159157157154,0001,509.62
1984-05-16158159157157180,0001,509.62
1984-05-15157159157159564,0001,528.85
1984-05-14157159156158290,0001,519.23
1984-05-11159159158158189,0001,519.23
1984-05-10158161158159497,0001,528.85
1984-05-09163165160160226,0001,538.46
1984-05-08165166163163171,0001,567.31
1984-05-07164166164166519,0001,596.15
1984-05-04160163160163791,0001,567.31
1984-05-02160162158158417,0001,519.23
1984-05-01159162159161421,0001,548.08
1984-04-28158160158160251,0001,538.46
1984-04-27161162158158452,0001,519.23
1984-04-26160161157161403,0001,548.08
1984-04-25158158157157309,0001,509.62
1984-04-24158159158158263,0001,519.23
1984-04-23163163157158307,0001,519.23
1984-04-21157160156160246,0001,538.46
1984-04-20157159156156433,0001,500
1984-04-19158159157157389,0001,509.62
1984-04-18159160158158229,0001,519.23
1984-04-17159160159160307,0001,538.46
1984-04-16160161159159368,0001,528.85
1984-04-13160160159159390,0001,528.85
1984-04-12160161159160415,0001,538.46
1984-04-11161161159160296,0001,538.46
1984-04-10159161159161385,0001,548.08
1984-04-09161161159159206,0001,528.85
1984-04-07162162161161122,0001,548.08
1984-04-06160163160162171,0001,557.69
1984-04-05161161160160219,0001,538.46
1984-04-04161161160160553,0001,538.46
1984-04-03160161159161519,0001,548.08
1984-04-02162162159161302,0001,548.08
1984-03-31161163160163340,0001,567.31
1984-03-301601671581641,181,0011,576.92
1984-03-29163163156161624,0001,548.08
1984-03-28165168160160778,0001,538.46
1984-03-27160170160166634,0001,596.15
1984-03-26164165159159523,0001,528.85
1984-03-24156159156159368,0001,528.85
1984-03-23156157155157464,0001,509.62
1984-03-221551571551561,035,0001,500
1984-03-21158158155155815,0001,490.38
1984-03-191581601571571,920,0011,509.62
1984-03-17157159157159611,0001,528.85
1984-03-16157158156156564,0001,500
1984-03-15158159157158711,0001,519.23
1984-03-141581591571571,493,0011,509.62
1984-03-13158158156158169,0001,519.23
1984-03-12159160156156269,0001,500
1984-03-09160161158160258,0001,538.46
1984-03-08159161159160333,0001,538.46
1984-03-07158161158161257,0001,548.08
1984-03-06160160158158354,0001,519.23
1984-03-05158161158159234,0001,528.85
1984-03-03157162157162241,0001,557.69
1984-03-02156159156157160,0001,509.62
1984-03-01156157155157905,0001,509.62
1984-02-29157158156157154,0001,509.62
1984-02-281591601571571,000,0001,509.62
1984-02-27157160156159439,0001,528.85
1984-02-25157157157157180,0001,509.62
1984-02-24158159157157258,0001,509.62
1984-02-23160160156156731,0001,500
1984-02-221601621601621,047,0011,557.69
1984-02-21160161160160238,0001,538.46
1984-02-2016016216016288,0001,557.69
1984-02-18162162160160243,0001,538.46
1984-02-17162162158162605,0001,557.69
1984-02-16160162160160185,0001,538.46
1984-02-151621621601602,324,0011,538.46
1984-02-14163164161162654,0001,557.69
1984-02-13163164163164117,0001,576.92
1984-02-10163164163164210,0001,576.92
1984-02-09163164163164402,0001,576.92
1984-02-08165166162163421,0001,567.31
1984-02-07165166165165319,0001,586.54
1984-02-06167169166168381,0001,615.38
1984-02-04166167166166109,0001,596.15
1984-02-03167168167167198,0001,605.77
1984-02-02166168166167851,0001,605.77
1984-02-01166167165166457,0001,596.15
1984-01-31166169166166103,0001,596.15
1984-01-30165166165166495,0001,596.15
1984-01-28165165165165384,0001,586.54
1984-01-27166166165166215,0001,596.15
1984-01-26165169165169505,0001,625
1984-01-251681701641651,262,0011,586.54
1984-01-24168170167167475,0001,605.77
1984-01-23168172168169108,0001,625
1984-01-21170173167172374,0001,653.85
1984-01-20168171165167744,0001,605.77
1984-01-19175178172173846,0001,663.46
1984-01-181801801761803,098,0011,730.77
1984-01-1717718217517814,326,0071,711.54
1984-01-131731791721756,757,0031,682.69
1984-01-121661721661721,932,0011,653.85
1984-01-11167167165165802,0001,586.54
1984-01-10169169166166599,0001,596.15
1984-01-09170170165169747,0001,625
1984-01-07167169166166238,0001,596.15
1984-01-061681711661661,413,0011,596.15
1984-01-05166169166168596,0001,615.38
1984-01-04171171166170328,0001,634.62

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