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
1988-12-28	813	815	795	803	11,041,005	7,721.15
1988-12-27	799	818	799	813	24,932,012	7,817.31
1988-12-26	788	800	781	799	20,414,010	7,682.69
1988-12-24	792	796	775	785	12,295,006	7,548.08
1988-12-23	821	832	802	802	26,185,013	7,711.54
1988-12-22	830	837	821	825	63,918,031	7,932.69
1988-12-21	808	830	804	830	76,587,037	7,980.77
1988-12-20	798	811	796	808	37,659,018	7,769.23
1988-12-19	799	811	795	798	21,212,010	7,673.08
1988-12-16	820	820	790	795	49,356,024	7,644.23
1988-12-15	795	821	793	821	92,580,044	7,894.23
1988-12-14	802	805	793	795	115,096,055	7,644.23
1988-12-13	750	772	749	772	105,423,051	7,423.08
1988-12-12	724	745	722	745	28,172,014	7,163.46
1988-12-09	716	730	716	720	7,029,003	6,923.08
1988-12-08	710	722	709	715	4,793,002	6,875
1988-12-07	730	730	709	713	6,622,003	6,855.77
1988-12-06	741	743	729	732	9,588,005	7,038.46
1988-12-05	735	739	725	731	10,554,005	7,028.85
1988-12-03	744	748	736	739	34,980,017	7,105.77
1988-12-02	709	734	707	734	28,918,014	7,057.69
1988-12-01	718	720	707	708	6,745,003	6,807.69
1988-11-30	725	728	715	716	15,047,007	6,884.62
1988-11-29	700	715	685	715	9,527,005	6,875
1988-11-28	724	729	685	691	26,510,013	6,644.23
1988-11-26	670	715	668	715	5,624,003	6,875
1988-11-25	682	688	669	678	1,883,001	6,519.23
1988-11-24	699	700	679	680	2,665,001	6,538.46
1988-11-22	676	697	673	690	4,768,002	6,634.62
1988-11-21	687	690	672	678	2,038,001	6,519.23
1988-11-18	671	689	669	678	4,814,002	6,519.23
1988-11-17	686	688	668	668	3,623,002	6,423.08
1988-11-16	707	708	676	680	4,001,002	6,538.46
1988-11-15	682	703	682	697	5,756,003	6,701.92
1988-11-14	690	700	683	686	1,880,001	6,596.15
1988-11-11	705	707	695	700	3,353,002	6,730.77
1988-11-10	710	717	695	697	4,822,002	6,701.92
1988-11-09	680	717	680	707	3,868,002	6,798.08
1988-11-08	684	690	680	680	2,556,001	6,538.46
1988-11-07	695	698	683	685	2,056,001	6,586.54
1988-11-05	695	705	695	698	2,628,001	6,711.54
1988-11-04	715	720	702	705	5,268,003	6,778.85
1988-11-02	711	717	695	710	6,434,003	6,826.92
1988-11-01	705	725	704	709	7,504,004	6,817.31
1988-10-31	715	723	703	705	4,199,002	6,778.85
1988-10-29	724	725	715	715	4,119,002	6,875
1988-10-28	725	741	721	721	30,525,015	6,932.69
1988-10-27	721	741	720	735	36,471,018	7,067.31
1988-10-26	719	727	710	711	27,787,013	6,836.54
1988-10-25	671	701	671	699	7,745,004	6,721.15
1988-10-24	676	679	671	671	1,490,001	6,451.92
1988-10-22	692	692	676	680	1,467,001	6,538.46
1988-10-21	688	699	680	682	5,671,003	6,557.69
1988-10-20	672	688	670	681	5,061,002	6,548.08
1988-10-19	668	679	666	667	2,329,001	6,413.46
1988-10-18	670	673	654	658	1,726,001	6,326.92
1988-10-17	674	675	663	670	1,819,001	6,442.31
1988-10-14	697	699	669	670	4,338,002	6,442.31
1988-10-13	665	700	665	677	6,069,003	6,509.62
1988-10-12	670	685	664	675	2,551,001	6,490.38
1988-10-11	690	693	671	675	3,609,002	6,490.38
1988-10-07	671	679	661	678	4,748,002	6,519.23
1988-10-06	686	690	658	662	5,214,003	6,365.38
1988-10-05	709	714	678	688	7,119,003	6,615.38
1988-10-04	695	715	686	706	9,668,005	6,788.46
1988-10-03	690	707	685	698	8,613,004	6,711.54
1988-10-01	719	720	683	683	9,988,005	6,567.31
1988-09-30	737	737	710	713	30,531,015	6,855.77
1988-09-29	722	745	714	727	88,195,042	6,990.38
1988-09-28	701	719	695	714	72,465,035	6,865.38
1988-09-27	645	685	641	681	27,271,013	6,548.08
1988-09-26	640	649	638	645	2,583,001	6,201.92
1988-09-24	643	650	638	640	1,673,001	6,153.85
1988-09-22	659	659	638	653	4,676,002	6,278.85
1988-09-21	658	658	628	652	6,406,003	6,269.23
1988-09-20	662	670	645	648	9,232,004	6,230.77
1988-09-19	674	683	666	672	12,860,006	6,461.54
1988-09-16	662	679	656	664	24,301,012	6,384.62
1988-09-14	641	655	635	652	10,907,005	6,269.23
1988-09-13	647	657	637	643	20,855,010	6,182.69
1988-09-12	602	648	600	631	9,416,005	6,067.31
1988-09-09	603	611	595	600	2,466,001	5,769.23
1988-09-08	611	614	600	600	6,191,003	5,769.23
1988-09-07	585	615	580	591	5,545,003	5,682.69
1988-09-06	585	590	567	575	1,876,001	5,528.85
1988-09-05	607	607	576	581	2,782,001	5,586.54
1988-09-03	603	605	585	598	5,209,003	5,750
1988-09-02	541	583	540	583	4,059,002	5,605.77
1988-09-01	553	558	545	550	5,399,003	5,288.46
1988-08-31	596	604	571	573	4,666,002	5,509.62
1988-08-30	615	618	590	602	7,414,004	5,788.46
1988-08-29	653	653	611	612	8,058,004	5,884.62
1988-08-27	640	653	637	651	14,286,007	6,259.62
1988-08-26	629	642	612	640	5,629,003	6,153.85
1988-08-25	624	635	609	631	7,340,004	6,067.31
1988-08-24	621	635	608	611	3,202,002	5,875
1988-08-23	615	625	608	615	2,877,001	5,913.46
1988-08-22	633	640	625	625	2,497,001	6,009.62
1988-08-19	638	638	629	632	4,733,002	6,076.92
1988-08-18	650	658	630	638	3,409,002	6,134.62
1988-08-17	629	655	620	650	7,044,003	6,250
1988-08-16	607	620	605	620	2,889,001	5,961.54
1988-08-15	620	620	607	607	1,423,001	5,836.54
1988-08-12	613	623	608	611	3,447,002	5,875
1988-08-11	620	629	610	611	5,859,003	5,875
1988-08-10	649	660	602	630	10,050,005	6,057.69
1988-08-09	688	688	670	671	6,152,003	6,451.92
1988-08-08	668	690	668	688	9,341,004	6,615.38
1988-08-06	665	680	665	675	2,498,001	6,490.38
1988-08-05	695	701	670	670	10,891,005	6,442.31
1988-08-04	671	699	665	695	13,981,007	6,682.69
1988-08-03	687	691	669	675	6,186,003	6,490.38
1988-08-02	700	700	682	684	7,540,004	6,576.92
1988-08-01	700	705	689	700	15,421,007	6,730.77
1988-07-30	717	720	687	700	18,802,009	6,730.77
1988-07-29	680	709	679	707	25,349,012	6,798.08
1988-07-28	705	716	673	680	25,056,012	6,538.46
1988-07-27	729	732	705	708	94,443,045	6,807.69
1988-07-26	710	730	704	729	92,063,044	7,009.62
1988-07-25	686	706	682	703	24,850,012	6,759.62
1988-07-23	695	706	685	690	17,212,008	6,634.62
1988-07-22	725	729	698	698	80,373,039	6,711.54
1988-07-21	668	715	665	715	65,771,032	6,875
1988-07-20	683	703	667	670	49,808,024	6,442.31
1988-07-19	711	718	665	673	52,374,025	6,471.15
1988-07-18	705	722	696	714	85,215,041	6,865.38
1988-07-15	695	709	683	695	107,651,052	6,682.69
1988-07-14	680	700	675	695	150,365,072	6,682.69
1988-07-13	630	660	617	660	135,326,065	6,346.15
1988-07-12	628	634	615	630	58,594,028	6,057.69
1988-07-11	629	630	611	623	61,860,030	5,990.38
1988-07-08	590	625	590	620	130,836,063	5,961.54
1988-07-07	590	615	580	590	48,200,023	5,673.08
1988-07-06	610	620	591	600	93,201,045	5,769.23
1988-07-05	570	598	566	598	135,047,065	5,750
1988-07-04	503	550	500	550	68,487,033	5,288.46
1988-07-02	540	540	502	513	31,079,015	4,932.69
1988-07-01	522	560	510	510	102,164,049	4,903.85
1988-06-30	460	512	457	512	64,028,031	4,923.08
1988-06-29	436	440	430	432	43,213,021	4,153.85
1988-06-28	397	419	395	416	40,265,019	4,000
1988-06-27	385	394	379	392	3,774,002	3,769.23
1988-06-25	385	389	380	380	3,689,002	3,653.85
1988-06-24	389	397	385	390	3,215,002	3,750
1988-06-23	385	389	372	389	3,907,002	3,740.38
1988-06-22	395	400	381	381	5,059,002	3,663.46
1988-06-21	396	398	390	391	5,440,003	3,759.62
1988-06-20	406	407	400	401	3,430,002	3,855.77
1988-06-17	405	408	400	405	5,715,003	3,894.23
1988-06-16	409	410	402	408	7,857,004	3,923.08
1988-06-15	411	412	405	410	13,064,006	3,942.31
1988-06-14	405	405	396	405	4,179,002	3,894.23
1988-06-13	403	410	401	405	6,049,003	3,894.23
1988-06-10	412	414	398	401	21,335,010	3,855.77
1988-06-09	396	413	394	410	55,648,027	3,942.31
1988-06-08	385	392	384	390	19,197,009	3,750
1988-06-07	381	398	381	383	16,955,008	3,682.69
1988-06-06	394	394	379	380	12,570,006	3,653.85
1988-06-04	388	397	386	392	31,544,015	3,769.23
1988-06-03	372	385	371	377	7,773,004	3,625
1988-06-02	386	386	373	375	5,332,003	3,605.77
1988-06-01	382	388	375	382	15,753,008	3,673.08
1988-05-31	379	381	371	377	9,286,004	3,625
1988-05-30	375	383	374	374	10,421,005	3,596.15
1988-05-28	387	387	371	371	20,688,010	3,567.31
1988-05-27	379	389	376	387	76,558,037	3,721.15
1988-05-26	374	376	371	376	45,441,022	3,615.38
1988-05-25	365	370	363	369	66,054,032	3,548.08
1988-05-24	344	356	343	354	72,907,035	3,403.85
1988-05-23	340	342	337	342	10,817,005	3,288.46
1988-05-20	335	342	333	336	4,756,002	3,230.77
1988-05-19	342	342	333	336	4,898,002	3,230.77
1988-05-18	338	342	334	341	9,679,005	3,278.85
1988-05-17	344	344	337	337	3,637,002	3,240.38
1988-05-16	338	343	335	342	7,038,003	3,288.46
1988-05-13	340	344	333	333	13,993,007	3,201.92
1988-05-12	329	339	327	333	3,411,002	3,201.92
1988-05-11	336	340	328	329	8,388,004	3,163.46
1988-05-10	335	338	330	331	4,023,002	3,182.69
1988-05-09	340	340	333	337	11,401,005	3,240.38
1988-05-07	326	330	325	326	972,000	3,134.62
1988-05-06	335	335	327	330	1,869,001	3,173.08
1988-05-02	325	337	324	335	3,711,002	3,221.15
1988-04-30	323	328	322	324	1,513,001	3,115.38
1988-04-28	319	328	319	328	2,931,001	3,153.85
1988-04-27	327	329	319	320	5,287,003	3,076.92
1988-04-26	328	332	326	330	4,220,002	3,173.08
1988-04-25	337	338	328	328	3,416,002	3,153.85
1988-04-23	335	337	332	332	2,597,001	3,192.31
1988-04-22	337	338	330	330	4,088,002	3,173.08
1988-04-21	340	342	332	333	7,170,003	3,201.92
1988-04-20	346	351	340	341	55,182,026	3,278.85
1988-04-19	328	346	327	345	20,026,010	3,317.31
1988-04-18	345	346	329	330	24,029,012	3,173.08
1988-04-15	332	345	330	343	53,374,026	3,298.08
1988-04-14	337	343	336	337	48,442,023	3,240.38
1988-04-13	313	337	310	336	68,865,033	3,230.77
1988-04-12	312	320	308	308	19,533,009	2,961.54
1988-04-11	308	309	304	307	2,101,001	2,951.92
1988-04-08	314	314	303	304	7,213,003	2,923.08
1988-04-07	311	317	307	313	22,924,011	3,009.62
1988-04-06	299	307	296	307	3,836,002	2,951.92
1988-04-05	300	303	296	296	1,257,001	2,846.15
1988-04-04	299	302	299	300	3,156,002	2,884.62
1988-04-02	300	300	298	299	960,000	2,875
1988-04-01	303	306	298	300	4,588,002	2,884.62
1988-03-31	299	302	296	298	3,450,002	2,865.38
1988-03-30	302	302	296	299	1,405,001	2,875
1988-03-29	299	300	294	295	1,256,001	2,836.54
1988-03-28	288	299	287	298	1,975,001	2,865.38
1988-03-26	286	290	285	286	1,786,001	2,750
1988-03-25	297	300	291	291	2,266,001	2,798.08
1988-03-24	309	309	302	302	3,025,001	2,903.85
1988-03-23	311	312	305	308	6,895,003	2,961.54
1988-03-22	305	313	303	307	5,302,003	2,951.92
1988-03-18	306	307	302	305	3,183,002	2,932.69
1988-03-17	303	309	301	301	5,406,003	2,894.23
1988-03-16	315	316	305	305	17,226,008	2,932.69
1988-03-15	299	313	296	310	12,577,006	2,980.77
1988-03-14	301	303	296	299	1,903,001	2,875
1988-03-11	300	303	298	300	4,139,002	2,884.62
1988-03-10	305	306	301	301	16,680,008	2,894.23
1988-03-09	296	304	296	300	16,741,008	2,884.62
1988-03-08	293	295	290	295	3,620,002	2,836.54
1988-03-07	290	295	289	290	1,894,001	2,788.46
1988-03-05	289	293	287	288	2,343,001	2,769.23
1988-03-04	289	289	286	287	1,846,001	2,759.62
1988-03-03	293	293	286	286	2,421,001	2,750
1988-03-02	291	297	290	293	7,932,004	2,817.31
1988-03-01	291	292	288	289	4,855,002	2,778.85
1988-02-29	280	289	279	288	2,406,001	2,769.23
1988-02-27	278	283	278	282	1,627,001	2,711.54
1988-02-26	280	281	278	278	1,410,001	2,673.08
1988-02-25	278	281	276	278	1,579,001	2,673.08
1988-02-24	280	282	277	278	3,290,002	2,673.08
1988-02-23	274	278	270	277	1,944,001	2,663.46
1988-02-22	274	275	271	272	1,154,001	2,615.38
1988-02-19	268	272	267	269	881,000	2,586.54
1988-02-18	270	272	268	270	788,000	2,596.15
1988-02-17	271	273	270	272	924,000	2,615.38
1988-02-16	275	275	269	270	1,079,001	2,596.15
1988-02-15	273	274	270	273	1,033,000	2,625
1988-02-12	268	270	267	267	731,000	2,567.31
1988-02-10	266	270	265	267	754,000	2,567.31
1988-02-09	266	268	265	266	530,000	2,557.69
1988-02-08	271	273	266	266	926,000	2,557.69
1988-02-06	266	269	266	266	326,000	2,557.69
1988-02-05	270	271	266	266	436,000	2,557.69
1988-02-04	268	273	266	271	475,000	2,605.77
1988-02-03	266	272	265	266	340,000	2,557.69
1988-02-02	271	273	266	270	862,000	2,596.15
1988-02-01	275	277	272	274	2,429,001	2,634.62
1988-01-30	267	273	267	272	1,115,001	2,615.38
1988-01-29	264	272	264	269	3,399,002	2,586.54
1988-01-28	263	270	262	268	2,115,001	2,576.92
1988-01-27	260	268	260	262	1,582,001	2,519.23
1988-01-26	270	271	260	265	1,423,001	2,548.08
1988-01-25	263	271	263	267	1,408,001	2,567.31
1988-01-23	262	266	262	262	527,000	2,519.23
1988-01-22	265	265	262	262	2,623,001	2,519.23
1988-01-21	261	265	261	261	3,003,001	2,509.62
1988-01-20	269	272	263	264	1,533,001	2,538.46
1988-01-19	261	270	260	267	2,056,001	2,567.31
1988-01-18	265	271	262	262	1,605,001	2,519.23
1988-01-14	257	264	257	260	1,362,001	2,500
1988-01-13	264	264	259	259	920,000	2,490.38
1988-01-12	269	269	258	259	1,814,001	2,490.38
1988-01-11	260	263	256	259	1,036,000	2,490.38
1988-01-08	260	269	258	263	5,699,003	2,528.85
1988-01-07	259	267	254	255	3,510,002	2,451.92
1988-01-06	253	263	252	259	1,624,001	2,490.38
1988-01-05	249	254	240	248	506,000	2,384.62
1988-01-04	240	245	236	243	284,000	2,336.54

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