7003 (株)三井E&S の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	936	944	930	930	1,531,001	8,942.31
1989-12-28	944	944	930	936	1,668,001	9,000
1989-12-27	947	955	936	940	2,772,001	9,038.46
1989-12-26	960	960	945	947	1,612,001	9,105.77
1989-12-25	941	955	932	953	2,959,001	9,163.46
1989-12-22	960	964	935	936	4,518,002	9,000
1989-12-21	969	979	949	951	5,654,003	9,144.23
1989-12-20	951	963	946	960	4,763,002	9,230.77
1989-12-19	958	961	941	950	3,567,002	9,134.62
1989-12-18	970	979	961	968	3,811,002	9,307.69
1989-12-15	953	968	950	968	4,367,002	9,307.69
1989-12-14	948	957	945	953	4,278,002	9,163.46
1989-12-13	950	953	940	943	4,339,002	9,067.31
1989-12-12	965	967	938	950	5,708,003	9,134.62
1989-12-11	974	987	961	961	3,322,002	9,240.38
1989-12-08	968	980	956	980	6,040,003	9,423.08
1989-12-07	983	991	965	968	8,763,004	9,307.69
1989-12-06	1,000	1,020	990	993	16,671,008	9,548.08
1989-12-05	989	1,010	980	1,000	32,701,016	9,615.38
1989-12-04	979	993	972	982	18,603,009	9,442.31
1989-12-01	980	980	957	970	7,213,003	9,326.92
1989-11-30	979	985	965	974	12,327,006	9,365.38
1989-11-29	959	995	957	983	41,626,020	9,451.92
1989-11-28	968	968	946	956	26,975,013	9,192.31
1989-11-27	933	960	926	958	21,488,010	9,211.54
1989-11-24	923	926	915	924	7,361,004	8,884.62
1989-11-22	914	920	902	915	10,836,005	8,798.08
1989-11-21	897	909	895	904	2,067,001	8,692.31
1989-11-20	878	895	878	895	866,000	8,605.77
1989-11-17	900	900	880	888	2,758,001	8,538.46
1989-11-16	911	918	895	896	6,267,003	8,615.38
1989-11-15	906	924	904	905	11,482,006	8,701.92
1989-11-14	915	920	906	908	8,123,004	8,730.77
1989-11-13	898	923	893	918	13,882,007	8,826.92
1989-11-10	898	909	886	895	14,775,007	8,605.77
1989-11-09	880	906	876	893	22,651,011	8,586.54
1989-11-08	827	877	827	870	8,109,004	8,365.38
1989-11-07	831	850	825	835	2,070,001	8,028.85
1989-11-06	860	860	835	840	1,334,001	8,076.92
1989-11-02	853	856	837	850	2,218,001	8,173.08
1989-11-01	860	860	842	855	3,177,002	8,221.15
1989-10-31	856	866	846	849	3,920,002	8,163.46
1989-10-30	854	857	841	846	2,268,001	8,134.62
1989-10-27	847	868	844	845	12,076,006	8,125
1989-10-26	805	840	805	820	3,260,002	7,884.62
1989-10-25	805	805	795	795	997,000	7,644.23
1989-10-24	802	808	795	795	938,000	7,644.23
1989-10-23	801	809	800	800	1,056,001	7,692.31
1989-10-20	809	812	799	799	1,522,001	7,682.69
1989-10-19	800	805	791	799	1,112,001	7,682.69
1989-10-18	780	798	773	790	1,596,001	7,596.15
1989-10-17	770	780	761	771	2,433,001	7,413.46
1989-10-16	739	765	735	740	2,835,001	7,115.38
1989-10-13	740	759	738	759	2,462,001	7,298.08
1989-10-12	755	755	730	730	2,943,001	7,019.23
1989-10-11	780	780	756	760	2,325,001	7,307.69
1989-10-09	780	795	777	783	1,264,001	7,528.85
1989-10-06	785	794	769	775	2,575,001	7,451.92
1989-10-05	805	809	790	795	1,813,001	7,644.23
1989-10-04	810	815	795	795	1,722,001	7,644.23
1989-10-03	820	823	805	815	1,303,001	7,836.54
1989-10-02	822	828	818	823	906,000	7,913.46
1989-09-29	815	827	810	812	1,968,001	7,807.69
1989-09-28	831	831	809	811	1,942,001	7,798.08
1989-09-27	845	845	821	821	2,206,001	7,894.23
1989-09-26	853	853	835	835	1,736,001	8,028.85
1989-09-25	845	849	839	843	2,177,001	8,105.77
1989-09-22	844	853	835	835	4,838,002	8,028.85
1989-09-21	815	835	810	834	2,906,001	8,019.23
1989-09-20	800	808	800	801	2,647,001	7,701.92
1989-09-19	815	824	799	800	5,327,003	7,692.31
1989-09-18	812	822	811	811	2,431,001	7,798.08
1989-09-14	804	820	804	810	2,582,001	7,788.46
1989-09-13	802	807	800	803	916,000	7,721.15
1989-09-12	804	805	796	805	1,370,001	7,740.38
1989-09-11	792	802	790	790	1,748,001	7,596.15
1989-09-08	779	783	773	782	2,871,001	7,519.23
1989-09-07	805	815	781	783	3,256,002	7,528.85
1989-09-06	822	822	800	803	1,627,001	7,721.15
1989-09-05	831	839	815	818	1,010,000	7,865.38
1989-09-04	804	823	802	821	1,144,001	7,894.23
1989-09-01	815	815	799	801	1,688,001	7,701.92
1989-08-31	815	815	803	808	1,631,001	7,769.23
1989-08-30	821	827	810	811	1,281,001	7,798.08
1989-08-29	830	834	820	823	1,018,000	7,913.46
1989-08-28	840	845	830	832	958,000	8,000
1989-08-25	841	848	839	840	602,000	8,076.92
1989-08-24	841	848	836	840	848,000	8,076.92
1989-08-23	849	850	841	841	700,000	8,086.54
1989-08-22	845	850	841	846	800,000	8,134.62
1989-08-21	842	854	842	844	1,644,001	8,115.38
1989-08-18	850	850	840	842	951,000	8,096.15
1989-08-17	855	855	840	840	2,050,001	8,076.92
1989-08-16	855	865	849	850	1,697,001	8,173.08
1989-08-15	836	849	836	849	995,000	8,163.46
1989-08-14	836	840	835	835	1,018,000	8,028.85
1989-08-11	841	850	836	840	3,117,001	8,076.92
1989-08-10	862	869	841	848	1,520,001	8,153.85
1989-08-09	868	875	865	868	572,000	8,346.15
1989-08-08	866	877	861	868	1,400,001	8,346.15
1989-08-07	885	885	860	875	994,000	8,413.46
1989-08-04	886	890	871	875	996,000	8,413.46
1989-08-03	901	907	890	890	1,225,001	8,557.69
1989-08-02	907	913	903	908	1,343,001	8,730.77
1989-08-01	910	917	907	907	2,224,001	8,721.15
1989-07-31	910	910	902	908	778,000	8,730.77
1989-07-28	911	912	905	908	1,946,001	8,730.77
1989-07-27	915	917	901	901	4,408,002	8,663.46
1989-07-26	905	914	905	910	5,464,003	8,750
1989-07-25	904	910	895	898	7,320,004	8,634.62
1989-07-24	893	905	885	904	1,817,001	8,692.31
1989-07-21	872	895	871	893	2,261,001	8,586.54
1989-07-20	876	885	873	874	1,103,001	8,403.85
1989-07-19	869	873	866	870	1,946,001	8,365.38
1989-07-18	873	875	863	870	1,133,001	8,365.38
1989-07-17	874	881	870	872	936,000	8,384.62
1989-07-14	876	887	873	881	1,035,000	8,471.15
1989-07-13	888	888	876	876	1,066,001	8,423.08
1989-07-12	873	889	873	889	1,257,001	8,548.08
1989-07-11	878	882	873	873	878,000	8,394.23
1989-07-10	892	898	878	881	2,500,001	8,471.15
1989-07-07	866	890	865	889	2,401,001	8,548.08
1989-07-06	890	890	866	869	2,150,001	8,355.77
1989-07-05	850	879	847	870	1,989,001	8,365.38
1989-07-04	868	871	850	850	1,818,001	8,173.08
1989-07-03	850	868	847	868	1,020,000	8,346.15
1989-06-30	855	857	844	847	3,175,002	8,144.23
1989-06-29	855	863	853	855	1,282,001	8,221.15
1989-06-28	872	872	851	855	2,041,001	8,221.15
1989-06-27	881	891	871	873	2,350,001	8,394.23
1989-06-26	895	907	886	891	4,443,002	8,567.31
1989-06-23	871	900	871	886	10,298,005	8,519.23
1989-06-22	890	890	865	866	3,681,002	8,326.92
1989-06-21	842	880	842	870	4,910,002	8,365.38
1989-06-20	820	850	820	840	2,419,001	8,076.92
1989-06-19	820	821	802	817	1,550,001	7,855.77
1989-06-16	812	812	783	810	4,018,002	7,788.46
1989-06-15	838	840	798	802	3,890,002	7,711.54
1989-06-14	834	843	833	840	2,056,001	8,076.92
1989-06-13	875	875	831	833	2,891,001	8,009.62
1989-06-12	885	885	869	870	2,288,001	8,365.38
1989-06-09	901	910	891	905	2,353,001	8,701.92
1989-06-08	890	907	890	900	2,874,001	8,653.85
1989-06-07	890	908	887	894	1,778,001	8,596.15
1989-06-06	881	895	878	890	1,495,001	8,557.69
1989-06-05	910	910	881	895	2,396,001	8,605.77
1989-06-02	914	924	891	900	3,532,002	8,653.85
1989-06-01	928	938	910	924	2,885,001	8,884.62
1989-05-31	928	935	925	933	2,750,001	8,971.15
1989-05-30	940	954	930	938	2,314,001	9,019.23
1989-05-29	960	960	940	940	4,793,002	9,038.46
1989-05-26	950	958	944	950	3,564,002	9,134.62
1989-05-25	927	950	927	946	6,315,003	9,096.15
1989-05-24	920	940	906	935	5,482,003	8,990.38
1989-05-23	910	920	900	910	5,702,003	8,750
1989-05-22	953	953	930	930	2,174,001	8,942.31
1989-05-19	949	954	943	947	2,755,001	9,105.77
1989-05-18	950	956	936	940	6,287,003	9,038.46
1989-05-17	945	962	945	945	8,946,004	9,086.54
1989-05-16	940	945	936	940	2,940,001	9,038.46
1989-05-15	962	962	942	942	4,423,002	9,057.69
1989-05-12	973	981	956	958	11,421,005	9,211.54
1989-05-11	969	975	965	975	6,841,003	9,375
1989-05-10	969	972	956	966	11,729,006	9,288.46
1989-05-09	983	992	965	973	22,379,011	9,355.77
1989-05-08	975	986	972	985	44,925,022	9,471.15
1989-05-02	954	967	954	965	16,990,008	9,278.85
1989-05-01	954	970	950	963	29,598,014	9,259.62
1989-04-28	930	950	926	948	22,868,011	9,115.38
1989-04-27	908	938	907	931	4,220,002	8,951.92
1989-04-26	900	915	900	906	5,108,002	8,711.54
1989-04-25	894	919	892	910	4,128,002	8,750
1989-04-24	912	912	889	899	3,108,001	8,644.23
1989-04-21	910	920	900	914	5,265,003	8,788.46
1989-04-20	923	930	913	913	2,196,001	8,778.85
1989-04-19	940	940	920	933	4,686,002	8,971.15
1989-04-18	915	933	910	920	4,724,002	8,846.15
1989-04-17	930	934	911	916	4,957,002	8,807.69
1989-04-14	902	925	899	925	3,295,002	8,894.23
1989-04-13	919	919	902	912	3,365,002	8,769.23
1989-04-12	939	941	916	920	4,143,002	8,846.15
1989-04-11	914	942	914	934	5,981,003	8,980.77
1989-04-10	930	935	910	912	3,798,002	8,769.23
1989-04-07	930	948	920	935	10,659,005	8,990.38
1989-04-06	940	950	910	925	13,736,007	8,894.23
1989-04-05	955	975	940	950	52,848,025	9,134.62
1989-04-04	928	935	919	935	30,699,015	8,990.38
1989-04-03	910	932	909	918	29,307,014	8,826.92
1989-03-31	904	923	895	914	39,157,019	8,788.46
1989-03-30	895	900	870	900	13,922,007	8,653.85
1989-03-29	893	910	883	886	37,867,018	8,519.23
1989-03-28	855	888	846	883	16,462,008	8,490.38
1989-03-27	851	859	845	845	3,998,002	8,125
1989-03-24	863	867	851	851	5,700,003	8,182.69
1989-03-23	841	875	839	864	7,551,004	8,307.69
1989-03-22	867	867	830	840	6,122,003	8,076.92
1989-03-20	867	872	837	837	6,777,003	8,048.08
1989-03-17	890	892	875	877	9,569,005	8,432.69
1989-03-16	893	900	877	880	32,908,016	8,461.54
1989-03-15	872	895	868	895	58,220,028	8,605.77
1989-03-14	863	869	859	862	8,332,004	8,288.46
1989-03-13	865	874	858	864	28,112,013	8,307.69
1989-03-10	845	870	842	857	47,299,023	8,240.38
1989-03-09	837	854	825	835	13,030,006	8,028.85
1989-03-08	846	855	832	847	25,284,012	8,144.23
1989-03-07	791	840	791	840	16,611,008	8,076.92
1989-03-06	815	824	801	810	1,392,001	7,788.46
1989-03-03	795	839	790	815	4,826,002	7,836.54
1989-03-02	795	799	785	794	2,007,001	7,634.62
1989-03-01	800	808	780	795	2,337,001	7,644.23
1989-02-28	819	819	790	800	3,821,002	7,692.31
1989-02-27	815	827	800	800	4,344,002	7,692.31
1989-02-23	836	860	805	805	24,789,012	7,740.38
1989-02-22	836	839	826	838	5,196,002	8,057.69
1989-02-21	845	851	825	835	10,423,005	8,028.85
1989-02-20	870	873	835	840	24,824,012	8,076.92
1989-02-17	845	864	840	860	81,174,039	8,269.23
1989-02-16	800	821	799	815	25,580,012	7,836.54
1989-02-15	795	810	785	785	12,975,006	7,548.08
1989-02-14	777	799	777	785	5,507,003	7,548.08
1989-02-13	778	789	777	777	2,644,001	7,471.15
1989-02-10	784	793	775	777	4,299,002	7,471.15
1989-02-09	804	805	784	794	7,575,004	7,634.62
1989-02-08	772	805	772	798	14,116,007	7,673.08
1989-02-07	780	785	770	773	3,723,002	7,432.69
1989-02-06	779	796	777	777	5,533,003	7,471.15
1989-02-03	773	782	767	770	3,618,002	7,403.85
1989-02-02	772	780	768	768	5,115,002	7,384.62
1989-02-01	771	777	770	770	2,104,001	7,403.85
1989-01-31	776	790	771	771	2,065,001	7,413.46
1989-01-30	781	785	773	783	1,611,001	7,528.85
1989-01-28	775	780	771	771	2,572,001	7,413.46
1989-01-27	787	787	776	778	2,072,001	7,480.77
1989-01-26	785	793	778	778	3,147,002	7,480.77
1989-01-25	786	803	786	793	4,038,002	7,625
1989-01-24	800	805	791	794	2,891,001	7,634.62
1989-01-23	784	799	784	794	2,810,001	7,634.62
1989-01-20	772	782	771	775	3,072,001	7,451.92
1989-01-19	793	800	775	779	2,661,001	7,490.38
1989-01-18	794	809	790	793	3,642,002	7,625
1989-01-17	805	814	787	787	3,492,002	7,567.31
1989-01-13	818	824	810	815	11,466,006	7,836.54
1989-01-12	807	820	805	815	11,358,005	7,836.54
1989-01-11	813	829	804	817	35,411,017	7,855.77
1989-01-10	798	812	791	806	16,615,008	7,750
1989-01-09	767	804	767	800	10,476,005	7,692.31
1989-01-06	775	785	760	766	4,994,002	7,365.38
1989-01-05	785	793	760	785	5,631,003	7,548.08
1989-01-04	799	803	790	795	3,658,002	7,644.23

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