1. HOME >
  2. 株価時系列 >
  3. 7003 >
  4. 1987年

7003 (株)三井E&S の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-28236246230246826,0002,365.38
1987-12-26249249240246594,0002,365.38
1987-12-252522522452471,524,0012,375
1987-12-24261264254255886,0002,451.92
1987-12-232642662602601,074,0012,500
1987-12-222662692632642,191,0012,538.46
1987-12-21268269265266494,0002,557.69
1987-12-182712712652671,162,0012,567.31
1987-12-172722732682711,093,0012,605.77
1987-12-16274275268268811,0002,576.92
1987-12-152732762652701,341,0012,596.15
1987-12-14278279273278779,0002,673.08
1987-12-112752802722731,128,0012,625
1987-12-10282282275276803,0002,653.85
1987-12-092842842782781,197,0012,673.08
1987-12-082782802712761,035,0002,653.85
1987-12-07277277271273602,0002,625
1987-12-05276278273277408,0002,663.46
1987-12-04280281276278831,0002,673.08
1987-12-03279283275275792,0002,644.23
1987-12-022882892812811,813,0012,701.92
1987-12-012712872702862,665,0012,750
1987-11-302822822762761,513,0012,653.85
1987-11-282832852812841,686,0012,730.77
1987-11-272912952812882,927,0012,769.23
1987-11-262962992922963,018,0012,846.15
1987-11-253003002932984,074,0022,865.38
1987-11-242993032932974,175,0022,855.77
1987-11-202923002922994,336,0022,875
1987-11-1930430629429722,952,0112,855.77
1987-11-1828530328430017,648,0082,884.62
1987-11-172892942862893,167,0022,778.85
1987-11-162852932852913,022,0012,798.08
1987-11-132882912812907,074,0032,788.46
1987-11-122862862762783,843,0022,673.08
1987-11-112852912612716,032,0032,605.77
1987-11-102912972802838,360,0042,721.15
1987-11-093013022922967,132,0032,846.15
1987-11-0730430929930022,095,0112,884.62
1987-11-0629730529230554,252,0262,932.69
1987-11-0529730028428723,554,0112,759.62
1987-11-0428129828129337,750,0182,817.31
1987-11-022762852722855,385,0032,740.38
1987-10-312732782732773,621,0022,663.46
1987-10-302702722662711,867,0012,605.77
1987-10-292612672602601,898,0012,500
1987-10-282722742652662,682,0012,557.69
1987-10-272542702542672,779,0012,567.31
1987-10-262652702412592,807,0012,490.38
1987-10-242602702602631,091,0012,528.85
1987-10-232682732612633,848,0022,528.85
1987-10-222792792652735,745,0032,625
1987-10-212552702502655,144,0022,548.08
1987-10-202132202052184,951,0022,096.15
1987-10-192682732662731,717,0012,625
1987-10-162752792742782,867,0012,673.08
1987-10-152772822762783,965,0022,673.08
1987-10-142792822772785,944,0032,673.08
1987-10-132712782702774,422,0022,663.46
1987-10-122702722692721,607,0012,615.38
1987-10-092722742692712,725,0012,605.77
1987-10-082642742642712,401,0012,605.77
1987-10-072632682622631,625,0012,528.85
1987-10-062672722652683,304,0022,576.92
1987-10-052662682652651,378,0012,548.08
1987-10-03266266265266668,0002,557.69
1987-10-022652682652651,205,0012,548.08
1987-10-012722752662661,998,0012,557.69
1987-09-302702732652702,285,0012,596.15
1987-09-292782782702721,200,0012,615.38
1987-09-282702772702761,589,0012,653.85
1987-09-262712742642692,123,0012,586.54
1987-09-252752802712722,447,0012,615.38
1987-09-242842882802807,543,0042,692.31
1987-09-222702802652805,132,0022,692.31
1987-09-212722742682703,237,0022,596.15
1987-09-182702742672675,709,0032,567.31
1987-09-172582702572702,007,0012,596.15
1987-09-162602632552631,089,0012,528.85
1987-09-142602612562601,071,0012,500
1987-09-112502552482512,159,0012,413.46
1987-09-102532552502521,160,0012,423.08
1987-09-09256258251252743,0002,423.08
1987-09-08250258250251732,0002,413.46
1987-09-07258260250250970,0002,403.85
1987-09-05260264258258677,0002,480.77
1987-09-042602652592641,126,0012,538.46
1987-09-032602672582641,167,0012,538.46
1987-09-022692722662701,414,0012,596.15
1987-09-012752772702701,829,0012,596.15
1987-08-312752792732751,890,0012,644.23
1987-08-292802822762775,254,0032,663.46
1987-08-2827028426628024,553,0122,692.31
1987-08-272602692582642,939,0012,538.46
1987-08-262632632552551,032,0002,451.92
1987-08-25263263257259671,0002,490.38
1987-08-242672682602641,299,0012,538.46
1987-08-222652692652652,426,0012,548.08
1987-08-212602652582605,073,0022,500
1987-08-202502582482561,698,0012,461.54
1987-08-192502532472471,189,0012,375
1987-08-18245255245248782,0002,384.62
1987-08-172452552432501,154,0012,403.85
1987-08-142552592472482,274,0012,384.62
1987-08-132552612532554,548,0022,451.92
1987-08-122572592512551,392,0012,451.92
1987-08-112532602532551,961,0012,451.92
1987-08-102452602412511,602,0012,413.46
1987-08-07241244238239804,0002,298.08
1987-08-06241243238241863,0002,317.31
1987-08-05235240231236703,0002,269.23
1987-08-04232234231231844,0002,221.15
1987-08-03237238232232544,0002,230.77
1987-08-01236239232236864,0002,269.23
1987-07-312402402302311,833,0012,221.15
1987-07-30235245235239808,0002,298.08
1987-07-29240243235235692,0002,259.62
1987-07-28245248240245636,0002,355.77
1987-07-27241247240246320,0002,365.38
1987-07-25248249240248485,0002,384.62
1987-07-242352482352481,849,0012,384.62
1987-07-23234238232234975,0002,250
1987-07-22235240231231643,0002,221.15
1987-07-212352352302301,055,0012,211.54
1987-07-20240240235236395,0002,269.23
1987-07-172432432382404,158,0022,307.69
1987-07-16251253240240785,0002,307.69
1987-07-15250254245246907,0002,365.38
1987-07-142542582502511,149,0012,413.46
1987-07-132512572502501,367,0012,403.85
1987-07-102552552492501,516,0012,403.85
1987-07-092492542432501,752,0012,403.85
1987-07-082452492402421,314,0012,326.92
1987-07-072312502272403,033,0012,307.69
1987-07-062402422302303,169,0022,211.54
1987-07-042532562452451,180,0012,355.77
1987-07-032562602502541,829,0012,442.31
1987-07-022652652592601,915,0012,500
1987-07-012552602432552,884,0012,451.92
1987-06-302612652552561,911,0012,461.54
1987-06-29275275265266852,0002,557.69
1987-06-27275275270273833,0002,625
1987-06-262642702622702,341,0012,596.15
1987-06-252652702632672,457,0012,567.31
1987-06-242662702622632,687,0012,528.85
1987-06-232712802712712,120,0012,605.77
1987-06-222852902752801,891,0012,692.31
1987-06-192902952862902,784,0012,788.46
1987-06-182983002862952,504,0012,836.54
1987-06-172963002942992,872,0012,875
1987-06-162963002952966,800,0032,846.15
1987-06-153043072963003,160,0022,884.62
1987-06-123093093023082,335,0012,961.54
1987-06-113153153013014,168,0022,894.23
1987-06-103073143043104,075,0022,980.77
1987-06-093083103013011,277,0012,894.23
1987-06-083103113033101,592,0012,980.77
1987-06-063023103023082,256,0012,961.54
1987-06-053023093023073,727,0022,951.92
1987-06-043073113053103,734,0022,980.77
1987-06-033033093023022,604,0012,903.85
1987-06-023133153003012,437,0012,894.23
1987-06-0131332031131212,659,0063,000
1987-05-303113143053133,917,0023,009.62
1987-05-293153153073116,289,0032,990.38
1987-05-283013193003105,401,0032,980.77
1987-05-273123143003009,520,0052,884.62
1987-05-2632533031531513,445,0063,028.85
1987-05-2533233432232525,369,0123,125
1987-05-2332333032332756,988,0273,144.23
1987-05-2231532130831854,235,0263,057.69
1987-05-212883032883009,362,0042,884.62
1987-05-202963022852858,584,0042,740.38
1987-05-1929530729530314,761,0072,913.46
1987-05-182932992872913,165,0022,798.08
1987-05-153033042922933,401,0022,817.31
1987-05-142963052943035,230,0032,913.46
1987-05-133073072852934,105,0022,817.31
1987-05-123063092983036,332,0032,913.46
1987-05-113103103003016,026,0032,894.23
1987-05-083003082983068,956,0042,942.31
1987-05-072973012952992,925,0012,875
1987-05-063023022912951,954,0012,836.54
1987-05-022953022913022,425,0012,903.85
1987-05-012973032902945,714,0032,826.92
1987-04-302802922752904,237,0022,788.46
1987-04-282772822552808,608,0042,692.31
1987-04-273103102802828,101,0042,711.54
1987-04-253073183073128,069,0043,000
1987-04-2430732030231017,751,0092,980.77
1987-04-233073123003047,699,0042,923.08
1987-04-2231531631031222,954,0113,000
1987-04-2130031529331014,145,0072,980.77
1987-04-2031231630031010,468,0052,980.77
1987-04-1731431730731640,430,0193,038.46
1987-04-1629030928630911,598,0062,971.15
1987-04-152952952752775,973,0032,663.46
1987-04-1429230129129511,653,0062,836.54
1987-04-132963022912978,363,0042,855.77
1987-04-1029731429530028,868,0142,884.62
1987-04-0931531730130251,455,0252,903.85
1987-04-0829731129530988,267,0422,971.15
1987-04-07275300273294109,894,0532,826.92
1987-04-0626827626527080,671,0392,596.15
1987-04-0425125824825818,858,0092,480.77
1987-04-032522522452454,789,0022,355.77
1987-04-0225025324324310,148,0052,336.54
1987-04-012352422322405,103,0022,307.69
1987-03-312302402302305,378,0032,211.54
1987-03-302502512352384,701,0022,288.46
1987-03-282452542422535,150,0022,432.69
1987-03-2725925924024021,456,0102,307.69
1987-03-2624226124225923,286,0112,490.38
1987-03-2525525524124717,876,0092,375
1987-03-242382502302487,975,0042,384.62
1987-03-232452452322336,428,0032,240.38
1987-03-202352442312402,810,0012,307.69
1987-03-192452462302353,883,0022,259.62
1987-03-1825025023824518,956,0092,355.77
1987-03-172282382262387,527,0042,288.46
1987-03-162352352252265,089,0022,173.08
1987-03-132312352262302,667,0012,211.54
1987-03-122432442262267,641,0042,173.08
1987-03-1124024423123812,321,0062,288.46
1987-03-102152352152354,873,0022,259.62
1987-03-092192222162162,502,0012,076.92
1987-03-072232232172201,410,0012,115.38
1987-03-062352352232233,828,0022,144.23
1987-03-052252252202256,398,0032,163.46
1987-03-042302312202203,980,0022,115.38
1987-03-032332402302314,324,0022,221.15
1987-03-022402452312315,140,0022,221.15
1987-02-282312402312404,293,0022,307.69
1987-02-272322452302306,473,0032,211.54
1987-02-2624525123523711,967,0062,278.85
1987-02-2525926023824020,804,0102,307.69
1987-02-2423926423926060,489,0292,500
1987-02-2324625123623911,789,0062,298.08
1987-02-2024525224024922,703,0112,394.23
1987-02-1925025824024042,897,0212,307.69
1987-02-18247260245256137,091,0662,461.54
1987-02-17217240217232127,872,0612,230.77
1987-02-1619921619721342,741,0212,048.08
1987-02-1320621119919925,353,0121,913.46
1987-02-1221021220020233,638,0161,942.31
1987-02-1019821019720843,889,0212,000
1987-02-091881971851944,730,0021,865.38
1987-02-071901901861883,499,0021,807.69
1987-02-0619720119119217,984,0091,846.15
1987-02-0520220819920266,114,0321,942.31
1987-02-0418420418220152,379,0251,932.69
1987-02-0319019418518518,654,0091,778.85
1987-02-0217518717318718,006,0091,798.08
1987-01-311731731661722,874,0011,653.85
1987-01-3018018116816812,214,0061,615.38
1987-01-2916417916317811,791,0061,711.54
1987-01-281731731651655,219,0031,586.54
1987-01-271591751591686,701,0031,615.38
1987-01-261641651581591,132,0011,528.85
1987-01-241541651531652,542,0011,586.54
1987-01-231501551481531,379,0011,471.15
1987-01-22146150145150904,0001,442.31
1987-01-211461471441451,292,0011,394.23
1987-01-20147148146146667,0001,403.85
1987-01-191491491461481,021,0001,423.08
1987-01-161461481451472,984,0011,413.46
1987-01-14141148141143953,0001,375
1987-01-13142142141142213,0001,365.38
1987-01-12144145141142444,0001,365.38
1987-01-09142145141142461,0001,365.38
1987-01-08141148141146614,0001,403.85
1987-01-07142144141144242,0001,384.62
1987-01-06149149141141397,0001,355.77
1987-01-05149149145146138,0001,403.85

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