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
1986-12-27	148	149	143	145	194,000	1,394.23
1986-12-26	145	149	143	144	270,000	1,384.62
1986-12-25	146	150	146	146	320,000	1,403.85
1986-12-24	150	150	145	146	404,000	1,403.85
1986-12-23	140	145	140	144	751,000	1,384.62
1986-12-22	147	148	141	142	1,253,001	1,365.38
1986-12-19	146	147	145	145	566,000	1,394.23
1986-12-18	148	150	146	148	269,000	1,423.08
1986-12-17	153	153	148	149	343,000	1,432.69
1986-12-16	156	158	152	153	559,000	1,471.15
1986-12-15	148	151	147	151	269,000	1,451.92
1986-12-12	147	148	146	147	307,000	1,413.46
1986-12-11	151	151	146	146	777,000	1,403.85
1986-12-10	155	157	150	151	453,000	1,451.92
1986-12-09	155	157	153	153	365,000	1,471.15
1986-12-08	155	157	153	154	467,000	1,480.77
1986-12-06	158	158	155	157	255,000	1,509.62
1986-12-05	159	160	152	158	1,062,001	1,519.23
1986-12-04	155	160	155	160	984,000	1,538.46
1986-12-03	155	158	150	154	1,131,001	1,480.77
1986-12-02	149	155	148	155	229,000	1,490.38
1986-12-01	150	150	148	148	145,000	1,423.08
1986-11-29	150	150	145	148	217,000	1,423.08
1986-11-28	147	150	147	147	142,000	1,413.46
1986-11-27	148	150	146	147	150,000	1,413.46
1986-11-26	147	150	147	148	242,000	1,423.08
1986-11-25	150	150	148	148	106,000	1,423.08
1986-11-22	150	150	149	149	309,000	1,432.69
1986-11-21	155	155	150	150	304,000	1,442.31
1986-11-20	155	156	150	150	584,000	1,442.31
1986-11-19	154	159	152	156	972,000	1,500
1986-11-18	151	153	146	153	319,000	1,471.15
1986-11-17	150	150	144	144	250,000	1,384.62
1986-11-14	149	153	147	150	224,000	1,442.31
1986-11-13	150	153	146	146	299,000	1,403.85
1986-11-12	161	161	151	151	431,000	1,451.92
1986-11-11	149	164	147	160	1,829,001	1,538.46
1986-11-10	146	149	146	149	380,000	1,432.69
1986-11-07	147	148	143	146	493,000	1,403.85
1986-11-06	139	140	133	133	1,637,001	1,278.85
1986-11-05	145	146	143	143	58,000	1,375
1986-11-04	143	146	141	143	208,000	1,375
1986-11-01	147	147	141	143	241,000	1,375
1986-10-31	141	148	141	147	427,000	1,413.46
1986-10-30	140	140	139	139	147,000	1,336.54
1986-10-29	139	140	138	138	231,000	1,326.92
1986-10-28	139	140	138	139	85,000	1,336.54
1986-10-27	139	140	135	139	149,000	1,336.54
1986-10-25	138	140	135	140	225,000	1,346.15
1986-10-24	140	140	138	139	485,000	1,336.54
1986-10-23	135	140	135	138	225,000	1,326.92
1986-10-22	136	138	135	135	496,000	1,298.08
1986-10-21	137	139	136	137	382,000	1,317.31
1986-10-20	140	141	138	139	336,000	1,336.54
1986-10-17	142	142	140	140	409,000	1,346.15
1986-10-16	145	147	140	140	567,000	1,346.15
1986-10-15	151	154	145	148	440,000	1,423.08
1986-10-14	150	155	148	155	435,000	1,490.38
1986-10-13	151	152	150	150	195,000	1,442.31
1986-10-09	158	158	151	151	252,000	1,451.92
1986-10-08	154	154	152	153	289,000	1,471.15
1986-10-07	155	157	152	152	240,000	1,461.54
1986-10-06	154	158	154	155	312,000	1,490.38
1986-10-04	152	154	152	154	163,000	1,480.77
1986-10-03	151	155	150	151	536,000	1,451.92
1986-10-02	157	159	152	155	572,000	1,490.38
1986-10-01	162	162	157	157	944,000	1,509.62
1986-09-30	161	164	159	159	735,000	1,528.85
1986-09-29	164	164	161	161	538,000	1,548.08
1986-09-27	166	170	162	163	192,000	1,567.31
1986-09-26	159	165	159	161	1,020,000	1,548.08
1986-09-25	173	174	170	171	407,000	1,644.23
1986-09-24	177	177	170	174	593,000	1,673.08
1986-09-22	172	178	167	178	1,547,001	1,711.54
1986-09-19	160	165	159	161	265,000	1,548.08
1986-09-18	168	169	159	162	445,000	1,557.69
1986-09-17	167	170	165	169	281,000	1,625
1986-09-16	173	175	165	167	553,000	1,605.77
1986-09-12	168	177	160	177	1,232,001	1,701.92
1986-09-11	171	179	169	172	669,000	1,653.85
1986-09-10	169	171	169	171	679,000	1,644.23
1986-09-09	170	172	170	171	425,000	1,644.23
1986-09-08	174	175	169	169	891,000	1,625
1986-09-06	176	180	174	175	478,000	1,682.69
1986-09-05	175	181	174	181	1,376,001	1,740.38
1986-09-04	175	177	173	173	869,000	1,663.46
1986-09-03	175	175	173	173	570,000	1,663.46
1986-09-02	181	183	173	177	804,000	1,701.92
1986-09-01	188	188	178	178	980,000	1,711.54
1986-08-30	188	188	183	187	577,000	1,798.08
1986-08-29	181	184	178	178	1,316,001	1,711.54
1986-08-28	186	190	183	188	1,472,001	1,807.69
1986-08-27	193	193	185	185	3,174,002	1,778.85
1986-08-26	188	197	186	188	6,337,003	1,807.69
1986-08-25	184	187	181	186	1,376,001	1,788.46
1986-08-23	175	185	175	184	1,467,001	1,769.23
1986-08-22	198	199	187	195	7,826,004	1,875
1986-08-21	188	194	183	194	5,083,002	1,865.38
1986-08-20	179	189	178	185	2,957,001	1,778.85
1986-08-19	180	188	180	181	1,277,001	1,740.38
1986-08-18	191	192	180	184	2,043,001	1,769.23
1986-08-15	199	199	192	192	9,136,004	1,846.15
1986-08-14	187	200	185	200	24,601,012	1,923.08
1986-08-13	169	182	169	182	4,718,002	1,750
1986-08-12	169	173	165	173	756,000	1,663.46
1986-08-11	165	169	165	165	347,000	1,586.54
1986-08-08	165	165	165	165	164,000	1,586.54
1986-08-07	165	167	165	167	368,000	1,605.77
1986-08-06	170	170	166	166	458,000	1,596.15
1986-08-05	165	170	165	167	245,000	1,605.77
1986-08-04	169	170	165	170	299,000	1,634.62
1986-08-02	168	174	166	170	171,000	1,634.62
1986-08-01	172	174	165	165	1,025,000	1,586.54
1986-07-31	174	183	173	174	3,524,002	1,673.08
1986-07-30	165	174	165	171	667,000	1,644.23
1986-07-29	165	168	163	167	674,000	1,605.77
1986-07-28	166	169	165	166	627,000	1,596.15
1986-07-26	163	166	162	166	388,000	1,596.15
1986-07-25	174	175	163	163	890,000	1,567.31
1986-07-24	173	174	169	170	1,863,001	1,634.62
1986-07-23	167	173	167	171	1,625,001	1,644.23
1986-07-22	168	170	165	169	341,000	1,625
1986-07-21	176	177	165	168	733,000	1,615.38
1986-07-19	175	179	174	175	799,000	1,682.69
1986-07-18	172	173	170	172	1,210,001	1,653.85
1986-07-17	170	173	170	173	730,000	1,663.46
1986-07-16	174	175	170	170	907,000	1,634.62
1986-07-15	182	183	178	179	2,409,001	1,721.15
1986-07-14	185	185	182	183	3,851,002	1,759.62
1986-07-11	185	188	182	182	16,768,008	1,750
1986-07-10	172	182	169	180	17,894,009	1,730.77
1986-07-09	158	169	157	167	2,799,001	1,605.77
1986-07-08	156	158	156	158	370,000	1,519.23
1986-07-07	157	158	156	156	312,000	1,500
1986-07-05	158	158	156	156	209,000	1,500
1986-07-04	157	158	156	158	280,000	1,519.23
1986-07-03	155	158	155	156	317,000	1,500
1986-07-02	155	159	154	159	611,000	1,528.85
1986-07-01	159	159	155	155	501,000	1,490.38
1986-06-30	159	159	157	159	307,000	1,528.85
1986-06-28	158	159	156	158	445,000	1,519.23
1986-06-27	158	161	158	159	462,000	1,528.85
1986-06-26	161	163	158	161	753,000	1,548.08
1986-06-25	163	164	161	161	994,000	1,548.08
1986-06-24	165	168	164	165	2,021,001	1,586.54
1986-06-23	164	165	162	165	1,257,001	1,586.54
1986-06-21	164	166	162	162	2,064,001	1,557.69
1986-06-20	164	164	160	163	3,628,002	1,567.31
1986-06-19	154	160	152	160	3,961,002	1,538.46
1986-06-18	151	154	151	152	1,498,001	1,461.54
1986-06-17	150	152	148	150	806,000	1,442.31
1986-06-16	153	154	150	151	1,267,001	1,451.92
1986-06-13	145	152	143	152	2,786,001	1,461.54
1986-06-12	144	145	143	145	772,000	1,394.23
1986-06-11	143	144	142	143	530,000	1,375
1986-06-10	143	145	143	143	441,000	1,375
1986-06-09	145	146	144	144	224,000	1,384.62
1986-06-07	146	146	145	146	299,000	1,403.85
1986-06-06	146	147	145	145	371,000	1,394.23
1986-06-05	147	147	145	146	707,000	1,403.85
1986-06-04	146	146	143	146	1,324,001	1,403.85
1986-06-03	148	148	145	147	682,000	1,413.46
1986-06-02	148	149	145	146	773,000	1,403.85
1986-05-31	145	146	143	146	557,000	1,403.85
1986-05-30	142	145	141	145	997,000	1,394.23
1986-05-29	139	142	138	142	523,000	1,365.38
1986-05-28	138	139	138	139	496,000	1,336.54
1986-05-27	138	140	138	138	509,000	1,326.92
1986-05-26	140	140	138	138	233,000	1,326.92
1986-05-24	140	140	139	139	204,000	1,336.54
1986-05-23	139	140	138	139	415,000	1,336.54
1986-05-22	138	139	138	138	230,000	1,326.92
1986-05-21	140	140	138	138	209,000	1,326.92
1986-05-20	139	139	138	138	152,000	1,326.92
1986-05-19	139	140	139	139	233,000	1,336.54
1986-05-17	139	140	139	140	112,000	1,346.15
1986-05-16	140	140	139	139	232,000	1,336.54
1986-05-15	140	140	139	140	114,000	1,346.15
1986-05-14	140	140	139	139	139,000	1,336.54
1986-05-13	141	141	139	139	399,000	1,336.54
1986-05-12	142	143	140	142	458,000	1,365.38
1986-05-09	143	143	140	142	441,000	1,365.38
1986-05-08	139	142	139	142	700,000	1,365.38
1986-05-07	138	139	138	139	411,000	1,336.54
1986-05-06	138	140	138	139	326,000	1,336.54
1986-05-02	138	140	138	138	475,000	1,326.92
1986-05-01	138	138	138	138	137,000	1,326.92
1986-04-30	138	138	138	138	134,000	1,326.92
1986-04-28	139	139	138	139	189,000	1,336.54
1986-04-26	139	140	138	138	263,000	1,326.92
1986-04-25	139	140	138	138	255,000	1,326.92
1986-04-24	139	140	138	138	287,000	1,326.92
1986-04-23	140	141	139	140	544,000	1,346.15
1986-04-22	140	142	140	141	297,000	1,355.77
1986-04-21	141	142	140	142	538,000	1,365.38
1986-04-19	139	141	139	141	440,000	1,355.77
1986-04-18	139	140	138	138	389,000	1,326.92
1986-04-17	141	141	138	139	1,565,001	1,336.54
1986-04-16	138	142	138	142	465,000	1,365.38
1986-04-15	137	138	137	138	255,000	1,326.92
1986-04-14	139	139	137	138	323,000	1,326.92
1986-04-11	138	139	137	137	579,000	1,317.31
1986-04-10	139	139	138	138	241,000	1,326.92
1986-04-09	138	139	138	139	205,000	1,336.54
1986-04-08	140	142	139	139	205,000	1,336.54
1986-04-07	140	141	140	140	321,000	1,346.15
1986-04-05	140	145	140	140	123,000	1,346.15
1986-04-04	142	144	140	140	263,000	1,346.15
1986-04-03	145	145	142	142	295,000	1,365.38
1986-04-02	145	146	143	145	394,000	1,394.23
1986-04-01	149	149	145	145	3,018,001	1,394.23
1986-03-31	140	149	140	147	1,899,001	1,413.46
1986-03-29	140	140	138	140	191,000	1,346.15
1986-03-28	138	143	138	140	467,000	1,346.15
1986-03-27	144	144	138	138	1,049,001	1,326.92
1986-03-26	135	136	133	136	1,357,001	1,307.69
1986-03-25	136	137	135	135	632,000	1,298.08
1986-03-24	138	138	136	137	485,000	1,317.31
1986-03-22	138	138	136	136	256,000	1,307.69
1986-03-20	141	141	138	138	1,556,001	1,326.92
1986-03-19	141	142	140	141	559,000	1,355.77
1986-03-18	142	143	141	141	412,000	1,355.77
1986-03-17	144	144	141	143	469,000	1,375
1986-03-15	140	142	140	142	346,000	1,365.38
1986-03-14	143	143	140	141	888,000	1,355.77
1986-03-13	142	145	140	141	750,000	1,355.77
1986-03-12	140	140	139	139	494,000	1,336.54
1986-03-11	140	140	139	139	430,000	1,336.54
1986-03-10	139	141	139	140	434,000	1,346.15
1986-03-07	140	140	138	138	531,000	1,326.92
1986-03-06	138	139	137	139	689,000	1,336.54
1986-03-05	139	139	138	139	399,000	1,336.54
1986-03-04	139	140	137	140	583,000	1,346.15
1986-03-03	140	140	136	138	881,000	1,326.92
1986-03-01	136	139	134	136	1,249,001	1,307.69
1986-02-28	140	140	135	136	1,247,001	1,307.69
1986-02-27	136	138	135	138	881,000	1,326.92
1986-02-26	138	139	135	135	1,150,001	1,298.08
1986-02-25	139	140	137	138	528,000	1,326.92
1986-02-24	141	141	139	139	416,000	1,336.54
1986-02-22	141	141	140	141	200,000	1,355.77
1986-02-21	141	142	140	142	198,000	1,365.38
1986-02-20	143	144	140	140	370,000	1,346.15
1986-02-19	139	144	139	143	664,000	1,375
1986-02-18	143	143	138	140	330,000	1,346.15
1986-02-17	146	146	142	143	519,000	1,375
1986-02-15	147	148	145	145	539,000	1,394.23
1986-02-14	142	145	141	145	711,000	1,394.23
1986-02-13	140	141	140	140	354,000	1,346.15
1986-02-12	140	143	140	141	355,000	1,355.77
1986-02-10	138	140	138	140	210,000	1,346.15
1986-02-07	135	138	134	138	243,000	1,326.92
1986-02-06	133	135	133	135	362,000	1,298.08
1986-02-05	133	134	132	133	473,000	1,278.85
1986-02-04	134	134	132	133	385,000	1,278.85
1986-02-03	135	135	132	133	305,000	1,278.85
1986-02-01	132	133	132	133	228,000	1,278.85
1986-01-31	132	132	132	132	188,000	1,269.23
1986-01-30	133	133	132	133	265,000	1,278.85
1986-01-29	133	134	132	133	180,000	1,278.85
1986-01-28	133	135	132	134	452,000	1,288.46
1986-01-27	135	136	132	132	506,000	1,269.23
1986-01-25	132	134	132	134	342,000	1,288.46
1986-01-24	134	135	132	132	477,000	1,269.23
1986-01-23	136	136	134	134	816,000	1,288.46
1986-01-22	137	137	136	136	395,000	1,307.69
1986-01-21	137	138	136	136	313,000	1,307.69
1986-01-20	138	138	137	137	186,000	1,317.31
1986-01-18	138	139	137	138	88,000	1,326.92
1986-01-17	138	138	137	137	352,000	1,317.31
1986-01-16	138	139	137	138	180,000	1,326.92
1986-01-14	137	139	137	138	250,000	1,326.92
1986-01-13	138	139	137	139	471,000	1,336.54
1986-01-10	137	139	136	139	471,000	1,336.54
1986-01-09	138	138	137	137	304,000	1,317.31
1986-01-08	139	139	137	138	192,000	1,326.92
1986-01-07	138	140	137	137	247,000	1,317.31
1986-01-06	139	140	137	138	154,000	1,326.92
1986-01-04	138	139	137	137	146,000	1,317.31

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31