7003 (株)三井E&S の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2881381579580311,041,0057,721.15
1988-12-2779981879981324,932,0127,817.31
1988-12-2678880078179920,414,0107,682.69
1988-12-2479279677578512,295,0067,548.08
1988-12-2382183280280226,185,0137,711.54
1988-12-2283083782182563,918,0317,932.69
1988-12-2180883080483076,587,0377,980.77
1988-12-2079881179680837,659,0187,769.23
1988-12-1979981179579821,212,0107,673.08
1988-12-1682082079079549,356,0247,644.23
1988-12-1579582179382192,580,0447,894.23
1988-12-14802805793795115,096,0557,644.23
1988-12-13750772749772105,423,0517,423.08
1988-12-1272474572274528,172,0147,163.46
1988-12-097167307167207,029,0036,923.08
1988-12-087107227097154,793,0026,875
1988-12-077307307097136,622,0036,855.77
1988-12-067417437297329,588,0057,038.46
1988-12-0573573972573110,554,0057,028.85
1988-12-0374474873673934,980,0177,105.77
1988-12-0270973470773428,918,0147,057.69
1988-12-017187207077086,745,0036,807.69
1988-11-3072572871571615,047,0076,884.62
1988-11-297007156857159,527,0056,875
1988-11-2872472968569126,510,0136,644.23
1988-11-266707156687155,624,0036,875
1988-11-256826886696781,883,0016,519.23
1988-11-246997006796802,665,0016,538.46
1988-11-226766976736904,768,0026,634.62
1988-11-216876906726782,038,0016,519.23
1988-11-186716896696784,814,0026,519.23
1988-11-176866886686683,623,0026,423.08
1988-11-167077086766804,001,0026,538.46
1988-11-156827036826975,756,0036,701.92
1988-11-146907006836861,880,0016,596.15
1988-11-117057076957003,353,0026,730.77
1988-11-107107176956974,822,0026,701.92
1988-11-096807176807073,868,0026,798.08
1988-11-086846906806802,556,0016,538.46
1988-11-076956986836852,056,0016,586.54
1988-11-056957056956982,628,0016,711.54
1988-11-047157207027055,268,0036,778.85
1988-11-027117176957106,434,0036,826.92
1988-11-017057257047097,504,0046,817.31
1988-10-317157237037054,199,0026,778.85
1988-10-297247257157154,119,0026,875
1988-10-2872574172172130,525,0156,932.69
1988-10-2772174172073536,471,0187,067.31
1988-10-2671972771071127,787,0136,836.54
1988-10-256717016716997,745,0046,721.15
1988-10-246766796716711,490,0016,451.92
1988-10-226926926766801,467,0016,538.46
1988-10-216886996806825,671,0036,557.69
1988-10-206726886706815,061,0026,548.08
1988-10-196686796666672,329,0016,413.46
1988-10-186706736546581,726,0016,326.92
1988-10-176746756636701,819,0016,442.31
1988-10-146976996696704,338,0026,442.31
1988-10-136657006656776,069,0036,509.62
1988-10-126706856646752,551,0016,490.38
1988-10-116906936716753,609,0026,490.38
1988-10-076716796616784,748,0026,519.23
1988-10-066866906586625,214,0036,365.38
1988-10-057097146786887,119,0036,615.38
1988-10-046957156867069,668,0056,788.46
1988-10-036907076856988,613,0046,711.54
1988-10-017197206836839,988,0056,567.31
1988-09-3073773771071330,531,0156,855.77
1988-09-2972274571472788,195,0426,990.38
1988-09-2870171969571472,465,0356,865.38
1988-09-2764568564168127,271,0136,548.08
1988-09-266406496386452,583,0016,201.92
1988-09-246436506386401,673,0016,153.85
1988-09-226596596386534,676,0026,278.85
1988-09-216586586286526,406,0036,269.23
1988-09-206626706456489,232,0046,230.77
1988-09-1967468366667212,860,0066,461.54
1988-09-1666267965666424,301,0126,384.62
1988-09-1464165563565210,907,0056,269.23
1988-09-1364765763764320,855,0106,182.69
1988-09-126026486006319,416,0056,067.31
1988-09-096036115956002,466,0015,769.23
1988-09-086116146006006,191,0035,769.23
1988-09-075856155805915,545,0035,682.69
1988-09-065855905675751,876,0015,528.85
1988-09-056076075765812,782,0015,586.54
1988-09-036036055855985,209,0035,750
1988-09-025415835405834,059,0025,605.77
1988-09-015535585455505,399,0035,288.46
1988-08-315966045715734,666,0025,509.62
1988-08-306156185906027,414,0045,788.46
1988-08-296536536116128,058,0045,884.62
1988-08-2764065363765114,286,0076,259.62
1988-08-266296426126405,629,0036,153.85
1988-08-256246356096317,340,0046,067.31
1988-08-246216356086113,202,0025,875
1988-08-236156256086152,877,0015,913.46
1988-08-226336406256252,497,0016,009.62
1988-08-196386386296324,733,0026,076.92
1988-08-186506586306383,409,0026,134.62
1988-08-176296556206507,044,0036,250
1988-08-166076206056202,889,0015,961.54
1988-08-156206206076071,423,0015,836.54
1988-08-126136236086113,447,0025,875
1988-08-116206296106115,859,0035,875
1988-08-1064966060263010,050,0056,057.69
1988-08-096886886706716,152,0036,451.92
1988-08-086686906686889,341,0046,615.38
1988-08-066656806656752,498,0016,490.38
1988-08-0569570167067010,891,0056,442.31
1988-08-0467169966569513,981,0076,682.69
1988-08-036876916696756,186,0036,490.38
1988-08-027007006826847,540,0046,576.92
1988-08-0170070568970015,421,0076,730.77
1988-07-3071772068770018,802,0096,730.77
1988-07-2968070967970725,349,0126,798.08
1988-07-2870571667368025,056,0126,538.46
1988-07-2772973270570894,443,0456,807.69
1988-07-2671073070472992,063,0447,009.62
1988-07-2568670668270324,850,0126,759.62
1988-07-2369570668569017,212,0086,634.62
1988-07-2272572969869880,373,0396,711.54
1988-07-2166871566571565,771,0326,875
1988-07-2068370366767049,808,0246,442.31
1988-07-1971171866567352,374,0256,471.15
1988-07-1870572269671485,215,0416,865.38
1988-07-15695709683695107,651,0526,682.69
1988-07-14680700675695150,365,0726,682.69
1988-07-13630660617660135,326,0656,346.15
1988-07-1262863461563058,594,0286,057.69
1988-07-1162963061162361,860,0305,990.38
1988-07-08590625590620130,836,0635,961.54
1988-07-0759061558059048,200,0235,673.08
1988-07-0661062059160093,201,0455,769.23
1988-07-05570598566598135,047,0655,750
1988-07-0450355050055068,487,0335,288.46
1988-07-0254054050251331,079,0154,932.69
1988-07-01522560510510102,164,0494,903.85
1988-06-3046051245751264,028,0314,923.08
1988-06-2943644043043243,213,0214,153.85
1988-06-2839741939541640,265,0194,000
1988-06-273853943793923,774,0023,769.23
1988-06-253853893803803,689,0023,653.85
1988-06-243893973853903,215,0023,750
1988-06-233853893723893,907,0023,740.38
1988-06-223954003813815,059,0023,663.46
1988-06-213963983903915,440,0033,759.62
1988-06-204064074004013,430,0023,855.77
1988-06-174054084004055,715,0033,894.23
1988-06-164094104024087,857,0043,923.08
1988-06-1541141240541013,064,0063,942.31
1988-06-144054053964054,179,0023,894.23
1988-06-134034104014056,049,0033,894.23
1988-06-1041241439840121,335,0103,855.77
1988-06-0939641339441055,648,0273,942.31
1988-06-0838539238439019,197,0093,750
1988-06-0738139838138316,955,0083,682.69
1988-06-0639439437938012,570,0063,653.85
1988-06-0438839738639231,544,0153,769.23
1988-06-033723853713777,773,0043,625
1988-06-023863863733755,332,0033,605.77
1988-06-0138238837538215,753,0083,673.08
1988-05-313793813713779,286,0043,625
1988-05-3037538337437410,421,0053,596.15
1988-05-2838738737137120,688,0103,567.31
1988-05-2737938937638776,558,0373,721.15
1988-05-2637437637137645,441,0223,615.38
1988-05-2536537036336966,054,0323,548.08
1988-05-2434435634335472,907,0353,403.85
1988-05-2334034233734210,817,0053,288.46
1988-05-203353423333364,756,0023,230.77
1988-05-193423423333364,898,0023,230.77
1988-05-183383423343419,679,0053,278.85
1988-05-173443443373373,637,0023,240.38
1988-05-163383433353427,038,0033,288.46
1988-05-1334034433333313,993,0073,201.92
1988-05-123293393273333,411,0023,201.92
1988-05-113363403283298,388,0043,163.46
1988-05-103353383303314,023,0023,182.69
1988-05-0934034033333711,401,0053,240.38
1988-05-07326330325326972,0003,134.62
1988-05-063353353273301,869,0013,173.08
1988-05-023253373243353,711,0023,221.15
1988-04-303233283223241,513,0013,115.38
1988-04-283193283193282,931,0013,153.85
1988-04-273273293193205,287,0033,076.92
1988-04-263283323263304,220,0023,173.08
1988-04-253373383283283,416,0023,153.85
1988-04-233353373323322,597,0013,192.31
1988-04-223373383303304,088,0023,173.08
1988-04-213403423323337,170,0033,201.92
1988-04-2034635134034155,182,0263,278.85
1988-04-1932834632734520,026,0103,317.31
1988-04-1834534632933024,029,0123,173.08
1988-04-1533234533034353,374,0263,298.08
1988-04-1433734333633748,442,0233,240.38
1988-04-1331333731033668,865,0333,230.77
1988-04-1231232030830819,533,0092,961.54
1988-04-113083093043072,101,0012,951.92
1988-04-083143143033047,213,0032,923.08
1988-04-0731131730731322,924,0113,009.62
1988-04-062993072963073,836,0022,951.92
1988-04-053003032962961,257,0012,846.15
1988-04-042993022993003,156,0022,884.62
1988-04-02300300298299960,0002,875
1988-04-013033062983004,588,0022,884.62
1988-03-312993022962983,450,0022,865.38
1988-03-303023022962991,405,0012,875
1988-03-292993002942951,256,0012,836.54
1988-03-282882992872981,975,0012,865.38
1988-03-262862902852861,786,0012,750
1988-03-252973002912912,266,0012,798.08
1988-03-243093093023023,025,0012,903.85
1988-03-233113123053086,895,0032,961.54
1988-03-223053133033075,302,0032,951.92
1988-03-183063073023053,183,0022,932.69
1988-03-173033093013015,406,0032,894.23
1988-03-1631531630530517,226,0082,932.69
1988-03-1529931329631012,577,0062,980.77
1988-03-143013032962991,903,0012,875
1988-03-113003032983004,139,0022,884.62
1988-03-1030530630130116,680,0082,894.23
1988-03-0929630429630016,741,0082,884.62
1988-03-082932952902953,620,0022,836.54
1988-03-072902952892901,894,0012,788.46
1988-03-052892932872882,343,0012,769.23
1988-03-042892892862871,846,0012,759.62
1988-03-032932932862862,421,0012,750
1988-03-022912972902937,932,0042,817.31
1988-03-012912922882894,855,0022,778.85
1988-02-292802892792882,406,0012,769.23
1988-02-272782832782821,627,0012,711.54
1988-02-262802812782781,410,0012,673.08
1988-02-252782812762781,579,0012,673.08
1988-02-242802822772783,290,0022,673.08
1988-02-232742782702771,944,0012,663.46
1988-02-222742752712721,154,0012,615.38
1988-02-19268272267269881,0002,586.54
1988-02-18270272268270788,0002,596.15
1988-02-17271273270272924,0002,615.38
1988-02-162752752692701,079,0012,596.15
1988-02-152732742702731,033,0002,625
1988-02-12268270267267731,0002,567.31
1988-02-10266270265267754,0002,567.31
1988-02-09266268265266530,0002,557.69
1988-02-08271273266266926,0002,557.69
1988-02-06266269266266326,0002,557.69
1988-02-05270271266266436,0002,557.69
1988-02-04268273266271475,0002,605.77
1988-02-03266272265266340,0002,557.69
1988-02-02271273266270862,0002,596.15
1988-02-012752772722742,429,0012,634.62
1988-01-302672732672721,115,0012,615.38
1988-01-292642722642693,399,0022,586.54
1988-01-282632702622682,115,0012,576.92
1988-01-272602682602621,582,0012,519.23
1988-01-262702712602651,423,0012,548.08
1988-01-252632712632671,408,0012,567.31
1988-01-23262266262262527,0002,519.23
1988-01-222652652622622,623,0012,519.23
1988-01-212612652612613,003,0012,509.62
1988-01-202692722632641,533,0012,538.46
1988-01-192612702602672,056,0012,567.31
1988-01-182652712622621,605,0012,519.23
1988-01-142572642572601,362,0012,500
1988-01-13264264259259920,0002,490.38
1988-01-122692692582591,814,0012,490.38
1988-01-112602632562591,036,0002,490.38
1988-01-082602692582635,699,0032,528.85
1988-01-072592672542553,510,0022,451.92
1988-01-062532632522591,624,0012,490.38
1988-01-05249254240248506,0002,384.62
1988-01-04240245236243284,0002,336.54

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