7003 (株)三井E&S の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-27148149143145194,0001,394.23
1986-12-26145149143144270,0001,384.62
1986-12-25146150146146320,0001,403.85
1986-12-24150150145146404,0001,403.85
1986-12-23140145140144751,0001,384.62
1986-12-221471481411421,253,0011,365.38
1986-12-19146147145145566,0001,394.23
1986-12-18148150146148269,0001,423.08
1986-12-17153153148149343,0001,432.69
1986-12-16156158152153559,0001,471.15
1986-12-15148151147151269,0001,451.92
1986-12-12147148146147307,0001,413.46
1986-12-11151151146146777,0001,403.85
1986-12-10155157150151453,0001,451.92
1986-12-09155157153153365,0001,471.15
1986-12-08155157153154467,0001,480.77
1986-12-06158158155157255,0001,509.62
1986-12-051591601521581,062,0011,519.23
1986-12-04155160155160984,0001,538.46
1986-12-031551581501541,131,0011,480.77
1986-12-02149155148155229,0001,490.38
1986-12-01150150148148145,0001,423.08
1986-11-29150150145148217,0001,423.08
1986-11-28147150147147142,0001,413.46
1986-11-27148150146147150,0001,413.46
1986-11-26147150147148242,0001,423.08
1986-11-25150150148148106,0001,423.08
1986-11-22150150149149309,0001,432.69
1986-11-21155155150150304,0001,442.31
1986-11-20155156150150584,0001,442.31
1986-11-19154159152156972,0001,500
1986-11-18151153146153319,0001,471.15
1986-11-17150150144144250,0001,384.62
1986-11-14149153147150224,0001,442.31
1986-11-13150153146146299,0001,403.85
1986-11-12161161151151431,0001,451.92
1986-11-111491641471601,829,0011,538.46
1986-11-10146149146149380,0001,432.69
1986-11-07147148143146493,0001,403.85
1986-11-061391401331331,637,0011,278.85
1986-11-0514514614314358,0001,375
1986-11-04143146141143208,0001,375
1986-11-01147147141143241,0001,375
1986-10-31141148141147427,0001,413.46
1986-10-30140140139139147,0001,336.54
1986-10-29139140138138231,0001,326.92
1986-10-2813914013813985,0001,336.54
1986-10-27139140135139149,0001,336.54
1986-10-25138140135140225,0001,346.15
1986-10-24140140138139485,0001,336.54
1986-10-23135140135138225,0001,326.92
1986-10-22136138135135496,0001,298.08
1986-10-21137139136137382,0001,317.31
1986-10-20140141138139336,0001,336.54
1986-10-17142142140140409,0001,346.15
1986-10-16145147140140567,0001,346.15
1986-10-15151154145148440,0001,423.08
1986-10-14150155148155435,0001,490.38
1986-10-13151152150150195,0001,442.31
1986-10-09158158151151252,0001,451.92
1986-10-08154154152153289,0001,471.15
1986-10-07155157152152240,0001,461.54
1986-10-06154158154155312,0001,490.38
1986-10-04152154152154163,0001,480.77
1986-10-03151155150151536,0001,451.92
1986-10-02157159152155572,0001,490.38
1986-10-01162162157157944,0001,509.62
1986-09-30161164159159735,0001,528.85
1986-09-29164164161161538,0001,548.08
1986-09-27166170162163192,0001,567.31
1986-09-261591651591611,020,0001,548.08
1986-09-25173174170171407,0001,644.23
1986-09-24177177170174593,0001,673.08
1986-09-221721781671781,547,0011,711.54
1986-09-19160165159161265,0001,548.08
1986-09-18168169159162445,0001,557.69
1986-09-17167170165169281,0001,625
1986-09-16173175165167553,0001,605.77
1986-09-121681771601771,232,0011,701.92
1986-09-11171179169172669,0001,653.85
1986-09-10169171169171679,0001,644.23
1986-09-09170172170171425,0001,644.23
1986-09-08174175169169891,0001,625
1986-09-06176180174175478,0001,682.69
1986-09-051751811741811,376,0011,740.38
1986-09-04175177173173869,0001,663.46
1986-09-03175175173173570,0001,663.46
1986-09-02181183173177804,0001,701.92
1986-09-01188188178178980,0001,711.54
1986-08-30188188183187577,0001,798.08
1986-08-291811841781781,316,0011,711.54
1986-08-281861901831881,472,0011,807.69
1986-08-271931931851853,174,0021,778.85
1986-08-261881971861886,337,0031,807.69
1986-08-251841871811861,376,0011,788.46
1986-08-231751851751841,467,0011,769.23
1986-08-221981991871957,826,0041,875
1986-08-211881941831945,083,0021,865.38
1986-08-201791891781852,957,0011,778.85
1986-08-191801881801811,277,0011,740.38
1986-08-181911921801842,043,0011,769.23
1986-08-151991991921929,136,0041,846.15
1986-08-1418720018520024,601,0121,923.08
1986-08-131691821691824,718,0021,750
1986-08-12169173165173756,0001,663.46
1986-08-11165169165165347,0001,586.54
1986-08-08165165165165164,0001,586.54
1986-08-07165167165167368,0001,605.77
1986-08-06170170166166458,0001,596.15
1986-08-05165170165167245,0001,605.77
1986-08-04169170165170299,0001,634.62
1986-08-02168174166170171,0001,634.62
1986-08-011721741651651,025,0001,586.54
1986-07-311741831731743,524,0021,673.08
1986-07-30165174165171667,0001,644.23
1986-07-29165168163167674,0001,605.77
1986-07-28166169165166627,0001,596.15
1986-07-26163166162166388,0001,596.15
1986-07-25174175163163890,0001,567.31
1986-07-241731741691701,863,0011,634.62
1986-07-231671731671711,625,0011,644.23
1986-07-22168170165169341,0001,625
1986-07-21176177165168733,0001,615.38
1986-07-19175179174175799,0001,682.69
1986-07-181721731701721,210,0011,653.85
1986-07-17170173170173730,0001,663.46
1986-07-16174175170170907,0001,634.62
1986-07-151821831781792,409,0011,721.15
1986-07-141851851821833,851,0021,759.62
1986-07-1118518818218216,768,0081,750
1986-07-1017218216918017,894,0091,730.77
1986-07-091581691571672,799,0011,605.77
1986-07-08156158156158370,0001,519.23
1986-07-07157158156156312,0001,500
1986-07-05158158156156209,0001,500
1986-07-04157158156158280,0001,519.23
1986-07-03155158155156317,0001,500
1986-07-02155159154159611,0001,528.85
1986-07-01159159155155501,0001,490.38
1986-06-30159159157159307,0001,528.85
1986-06-28158159156158445,0001,519.23
1986-06-27158161158159462,0001,528.85
1986-06-26161163158161753,0001,548.08
1986-06-25163164161161994,0001,548.08
1986-06-241651681641652,021,0011,586.54
1986-06-231641651621651,257,0011,586.54
1986-06-211641661621622,064,0011,557.69
1986-06-201641641601633,628,0021,567.31
1986-06-191541601521603,961,0021,538.46
1986-06-181511541511521,498,0011,461.54
1986-06-17150152148150806,0001,442.31
1986-06-161531541501511,267,0011,451.92
1986-06-131451521431522,786,0011,461.54
1986-06-12144145143145772,0001,394.23
1986-06-11143144142143530,0001,375
1986-06-10143145143143441,0001,375
1986-06-09145146144144224,0001,384.62
1986-06-07146146145146299,0001,403.85
1986-06-06146147145145371,0001,394.23
1986-06-05147147145146707,0001,403.85
1986-06-041461461431461,324,0011,403.85
1986-06-03148148145147682,0001,413.46
1986-06-02148149145146773,0001,403.85
1986-05-31145146143146557,0001,403.85
1986-05-30142145141145997,0001,394.23
1986-05-29139142138142523,0001,365.38
1986-05-28138139138139496,0001,336.54
1986-05-27138140138138509,0001,326.92
1986-05-26140140138138233,0001,326.92
1986-05-24140140139139204,0001,336.54
1986-05-23139140138139415,0001,336.54
1986-05-22138139138138230,0001,326.92
1986-05-21140140138138209,0001,326.92
1986-05-20139139138138152,0001,326.92
1986-05-19139140139139233,0001,336.54
1986-05-17139140139140112,0001,346.15
1986-05-16140140139139232,0001,336.54
1986-05-15140140139140114,0001,346.15
1986-05-14140140139139139,0001,336.54
1986-05-13141141139139399,0001,336.54
1986-05-12142143140142458,0001,365.38
1986-05-09143143140142441,0001,365.38
1986-05-08139142139142700,0001,365.38
1986-05-07138139138139411,0001,336.54
1986-05-06138140138139326,0001,336.54
1986-05-02138140138138475,0001,326.92
1986-05-01138138138138137,0001,326.92
1986-04-30138138138138134,0001,326.92
1986-04-28139139138139189,0001,336.54
1986-04-26139140138138263,0001,326.92
1986-04-25139140138138255,0001,326.92
1986-04-24139140138138287,0001,326.92
1986-04-23140141139140544,0001,346.15
1986-04-22140142140141297,0001,355.77
1986-04-21141142140142538,0001,365.38
1986-04-19139141139141440,0001,355.77
1986-04-18139140138138389,0001,326.92
1986-04-171411411381391,565,0011,336.54
1986-04-16138142138142465,0001,365.38
1986-04-15137138137138255,0001,326.92
1986-04-14139139137138323,0001,326.92
1986-04-11138139137137579,0001,317.31
1986-04-10139139138138241,0001,326.92
1986-04-09138139138139205,0001,336.54
1986-04-08140142139139205,0001,336.54
1986-04-07140141140140321,0001,346.15
1986-04-05140145140140123,0001,346.15
1986-04-04142144140140263,0001,346.15
1986-04-03145145142142295,0001,365.38
1986-04-02145146143145394,0001,394.23
1986-04-011491491451453,018,0011,394.23
1986-03-311401491401471,899,0011,413.46
1986-03-29140140138140191,0001,346.15
1986-03-28138143138140467,0001,346.15
1986-03-271441441381381,049,0011,326.92
1986-03-261351361331361,357,0011,307.69
1986-03-25136137135135632,0001,298.08
1986-03-24138138136137485,0001,317.31
1986-03-22138138136136256,0001,307.69
1986-03-201411411381381,556,0011,326.92
1986-03-19141142140141559,0001,355.77
1986-03-18142143141141412,0001,355.77
1986-03-17144144141143469,0001,375
1986-03-15140142140142346,0001,365.38
1986-03-14143143140141888,0001,355.77
1986-03-13142145140141750,0001,355.77
1986-03-12140140139139494,0001,336.54
1986-03-11140140139139430,0001,336.54
1986-03-10139141139140434,0001,346.15
1986-03-07140140138138531,0001,326.92
1986-03-06138139137139689,0001,336.54
1986-03-05139139138139399,0001,336.54
1986-03-04139140137140583,0001,346.15
1986-03-03140140136138881,0001,326.92
1986-03-011361391341361,249,0011,307.69
1986-02-281401401351361,247,0011,307.69
1986-02-27136138135138881,0001,326.92
1986-02-261381391351351,150,0011,298.08
1986-02-25139140137138528,0001,326.92
1986-02-24141141139139416,0001,336.54
1986-02-22141141140141200,0001,355.77
1986-02-21141142140142198,0001,365.38
1986-02-20143144140140370,0001,346.15
1986-02-19139144139143664,0001,375
1986-02-18143143138140330,0001,346.15
1986-02-17146146142143519,0001,375
1986-02-15147148145145539,0001,394.23
1986-02-14142145141145711,0001,394.23
1986-02-13140141140140354,0001,346.15
1986-02-12140143140141355,0001,355.77
1986-02-10138140138140210,0001,346.15
1986-02-07135138134138243,0001,326.92
1986-02-06133135133135362,0001,298.08
1986-02-05133134132133473,0001,278.85
1986-02-04134134132133385,0001,278.85
1986-02-03135135132133305,0001,278.85
1986-02-01132133132133228,0001,278.85
1986-01-31132132132132188,0001,269.23
1986-01-30133133132133265,0001,278.85
1986-01-29133134132133180,0001,278.85
1986-01-28133135132134452,0001,288.46
1986-01-27135136132132506,0001,269.23
1986-01-25132134132134342,0001,288.46
1986-01-24134135132132477,0001,269.23
1986-01-23136136134134816,0001,288.46
1986-01-22137137136136395,0001,307.69
1986-01-21137138136136313,0001,307.69
1986-01-20138138137137186,0001,317.31
1986-01-1813813913713888,0001,326.92
1986-01-17138138137137352,0001,317.31
1986-01-16138139137138180,0001,326.92
1986-01-14137139137138250,0001,326.92
1986-01-13138139137139471,0001,336.54
1986-01-10137139136139471,0001,336.54
1986-01-09138138137137304,0001,317.31
1986-01-08139139137138192,0001,326.92
1986-01-07138140137137247,0001,317.31
1986-01-06139140137138154,0001,326.92
1986-01-04138139137137146,0001,317.31

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