1. HOME >
  2. 株価時系列 >
  3. 7003 >
  4. 1990年

7003 (株)三井E&S の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-285385425255251,810,0005,250
1990-12-275405465315424,697,0005,420
1990-12-265225405225302,115,0005,300
1990-12-255265345215211,754,0005,210
1990-12-215255425255363,306,0005,360
1990-12-205545615425453,281,0005,450
1990-12-195855895625649,876,0005,640
1990-12-185615745585659,734,0005,650
1990-12-175765835665709,760,0005,700
1990-12-1458060358059524,768,0005,950
1990-12-1357359156658124,970,0005,810
1990-12-1254156154055316,565,0005,530
1990-12-115275515255406,992,0005,400
1990-12-105325455135376,977,0005,370
1990-12-074815124815129,611,0005,120
1990-12-064644694514654,146,0004,650
1990-12-054254554154553,941,0004,550
1990-12-044414414204201,665,0004,200
1990-12-034544564414412,541,0004,410
1990-11-304404454304394,934,0004,390
1990-11-294504584454504,192,0004,500
1990-11-284834834614646,376,0004,640
1990-11-274924924824882,890,0004,880
1990-11-265055094894922,949,0004,920
1990-11-224935134905103,300,0005,100
1990-11-214955004854952,438,0004,950
1990-11-205205305085151,774,0005,150
1990-11-195445495255301,312,0005,300
1990-11-165255355165341,503,0005,340
1990-11-155485485305321,056,0005,320
1990-11-145515535375381,588,0005,380
1990-11-135505545455532,254,0005,530
1990-11-095305425135303,882,0005,300
1990-11-085325435235402,798,0005,400
1990-11-075525595475522,078,0005,520
1990-11-065765845505553,022,0005,550
1990-11-055996005665662,379,0005,660
1990-11-025505845465792,998,0005,790
1990-11-015765855555603,011,0005,600
1990-10-316056105905951,871,0005,950
1990-10-306196195916053,663,0006,050
1990-10-296306376156215,606,0006,210
1990-10-2662064462063011,130,0006,300
1990-10-2563166863166320,392,0106,375
1990-10-246006305946284,904,0026,038.46
1990-10-236106156036073,326,0025,836.54
1990-10-226106296056066,212,0035,826.92
1990-10-1961063360561116,771,0085,875
1990-10-1856059555559010,782,0055,673.08
1990-10-175405585305454,032,0025,240.38
1990-10-165415505305302,227,0015,096.15
1990-10-15522528515521887,0005,009.62
1990-10-125055205015111,422,0014,913.46
1990-10-115225275065111,436,0014,913.46
1990-10-095485635415424,996,0025,211.54
1990-10-085205505205474,350,0025,259.62
1990-10-055195305075162,658,0014,961.54
1990-10-04499509499499881,0004,798.08
1990-10-035105404905104,368,0024,903.85
1990-10-025005005005001,268,0014,807.69
1990-10-014314313924202,540,0014,038.46
1990-09-284674814164162,733,0014,000
1990-09-274985054704822,751,0014,634.62
1990-09-265585654905123,473,0024,923.08
1990-09-25561570560568931,0005,461.54
1990-09-215665785555781,732,0015,557.69
1990-09-205755895705741,436,0015,519.23
1990-09-19590600575576646,0005,538.46
1990-09-185956005706001,252,0015,769.23
1990-09-17591605591600598,0005,769.23
1990-09-146056206006011,920,0015,778.85
1990-09-136006305916151,410,0015,913.46
1990-09-125866105856051,419,0015,817.31
1990-09-116046045865861,562,0015,634.62
1990-09-105906155906051,865,0015,817.31
1990-09-075855995755901,363,0015,673.08
1990-09-065905995705951,385,0015,721.15
1990-09-056016055605771,764,0015,548.08
1990-09-046206206006011,692,0015,778.85
1990-09-03645645630630602,0006,057.69
1990-08-316356556336501,938,0016,250
1990-08-306406546306451,623,0016,201.92
1990-08-296406456266351,096,0016,105.77
1990-08-286506576406503,064,0016,250
1990-08-276056256026152,871,0015,913.46
1990-08-245886255886003,124,0015,769.23
1990-08-236116205655983,466,0025,750
1990-08-226556596306402,477,0016,153.85
1990-08-216706756616611,645,0016,355.77
1990-08-206756856616611,754,0016,355.77
1990-08-176956986816842,217,0016,576.92
1990-08-167157207057051,899,0016,778.85
1990-08-157197287117255,083,0026,971.15
1990-08-147167497067182,506,0016,903.85
1990-08-137157207067061,320,0016,788.46
1990-08-107567587127251,563,0016,971.15
1990-08-097857857357362,111,0017,076.92
1990-08-087487757427754,476,0027,451.92
1990-08-077127497047384,616,0027,096.15
1990-08-067517607217521,993,0017,230.77
1990-08-037907947707702,684,0017,403.85
1990-08-028258258008002,315,0017,692.31
1990-08-018428428258262,688,0017,942.31
1990-07-318178458138222,176,0017,903.85
1990-07-308158218058081,170,0017,769.23
1990-07-278298297998163,092,0017,846.15
1990-07-268608608308302,356,0017,980.77
1990-07-258898898608601,136,0018,269.23
1990-07-248728908608701,386,0018,365.38
1990-07-238868958768802,240,0018,461.54
1990-07-209009108868881,337,0018,538.46
1990-07-199189259009051,231,0018,701.92
1990-07-189309309159282,757,0018,923.08
1990-07-179109109019101,980,0018,750
1990-07-168879208829003,683,0028,653.85
1990-07-138868908768771,993,0018,432.69
1990-07-128969008758761,892,0018,423.08
1990-07-118818988818951,856,0018,605.77
1990-07-108998998808802,584,0018,461.54
1990-07-099109148998992,637,0018,644.23
1990-07-069119209089201,634,0018,846.15
1990-07-059329329129212,380,0018,855.77
1990-07-049169359169223,092,0018,865.38
1990-07-039289289099102,004,0018,750
1990-07-029119249109185,732,0038,826.92
1990-06-299359359119113,667,0028,759.62
1990-06-289409409119152,687,0018,798.08
1990-06-279329459329403,928,0029,038.46
1990-06-269189379189372,529,0019,009.62
1990-06-259309309119174,485,0028,817.31
1990-06-229359459289313,212,0028,951.92
1990-06-219509609359355,256,0038,990.38
1990-06-209469609469523,171,0029,153.85
1990-06-199599659459463,827,0029,096.15
1990-06-189759799619692,743,0019,317.31
1990-06-159829909739852,879,0019,471.15
1990-06-149879909779906,550,0039,519.23
1990-06-139729789599775,828,0039,394.23
1990-06-129669909659696,061,0039,317.31
1990-06-119879899709764,860,0029,384.62
1990-06-081,0001,0009869876,921,0039,490.38
1990-06-071,0101,0201,0001,0108,085,0049,711.54
1990-06-061,0001,0301,0001,03016,456,0089,903.85
1990-06-051,0201,0301,0001,00012,639,0069,615.38
1990-06-041,0201,0401,0201,02014,833,0079,807.69
1990-06-011,0301,0301,0201,02014,308,0079,807.69
1990-05-311,0201,0501,0101,04027,761,01310,000
1990-05-301,0001,0401,0001,03022,800,0119,903.85
1990-05-291,0401,0501,0101,02035,074,0179,807.69
1990-05-281,0301,0601,0301,05044,689,02110,096.20
1990-05-259901,0509901,04086,745,04210,000
1990-05-2496898895898526,955,0139,471.15
1990-05-2396497295795824,159,0129,211.54
1990-05-229359579319547,787,0049,173.08
1990-05-219209289169281,731,0018,923.08
1990-05-189319359189212,056,0018,855.77
1990-05-179319439309352,429,0018,990.38
1990-05-169389409259282,855,0018,923.08
1990-05-1595496193293910,213,0059,028.85
1990-05-1495096394695515,362,0079,182.69
1990-05-1194795594195010,070,0059,134.62
1990-05-1096897494194226,093,0139,057.69
1990-05-0994596194295821,256,0109,211.54
1990-05-0895195793793912,602,0069,028.85
1990-05-0794896194694923,573,0119,125
1990-05-029119409059357,553,0048,990.38
1990-05-019009098969012,038,0018,663.46
1990-04-279059159009033,904,0028,682.69
1990-04-269209289019054,342,0028,701.92
1990-04-2594795192092021,015,0108,846.15
1990-04-2493095392894824,953,0129,115.38
1990-04-2392594492294016,594,0089,038.46
1990-04-2095095492693034,421,0178,942.31
1990-04-1990094989694555,482,0279,086.54
1990-04-1885588585588529,484,0148,509.62
1990-04-1782586982584520,502,0108,125
1990-04-168158308108251,639,0017,932.69
1990-04-138208358158352,445,0018,028.85
1990-04-128208308098302,753,0017,980.77
1990-04-118428488188253,284,0027,932.69
1990-04-108508588388389,105,0048,057.69
1990-04-0984086584086024,488,0128,269.23
1990-04-0681584481583511,327,0058,028.85
1990-04-057397757157755,528,0037,451.92
1990-04-047657807357394,166,0027,105.77
1990-04-037457657257654,992,0027,355.77
1990-04-027407767147153,777,0026,875
1990-03-308098157807806,621,0037,500
1990-03-298368498168165,946,0037,846.15
1990-03-2882885580882818,392,0097,961.54
1990-03-277568297418188,275,0047,865.38
1990-03-267077507057501,489,0017,211.54
1990-03-236957106806872,204,0016,605.77
1990-03-226687006496871,950,0016,605.77
1990-03-207707797257282,386,0017,000
1990-03-198018017607681,661,0017,384.62
1990-03-168138207988002,039,0017,692.31
1990-03-157958107948031,505,0017,721.15
1990-03-147928097857941,727,0017,634.62
1990-03-138008037877891,950,0017,586.54
1990-03-128108208008001,133,0017,692.31
1990-03-098168308118111,702,0017,798.08
1990-03-088108388068201,495,0017,884.62
1990-03-078258258058101,264,0017,788.46
1990-03-068248358248251,015,0007,932.69
1990-03-05835835816820774,0007,884.62
1990-03-02844849840840919,0008,076.92
1990-03-01843852842844997,0008,115.38
1990-02-288448588408582,981,0018,250
1990-02-278408508218341,572,0018,019.23
1990-02-268418487908202,205,0017,884.62
1990-02-238648748538701,468,0018,365.38
1990-02-228708858608801,871,0018,461.54
1990-02-218738808538601,042,0018,269.23
1990-02-20886889878883981,0008,490.38
1990-02-199099108888961,377,0018,615.38
1990-02-169019058908991,667,0018,644.23
1990-02-158809008788992,693,0018,644.23
1990-02-148848868758751,203,0018,413.46
1990-02-13879885879885868,0008,509.62
1990-02-098848998768791,091,0018,451.92
1990-02-089039058758851,582,0018,509.62
1990-02-079139138918951,531,0018,605.77
1990-02-069279319129133,883,0028,778.85
1990-02-059149229149202,853,0018,846.15
1990-02-028999108939092,489,0018,740.38
1990-02-018858908848902,783,0018,557.69
1990-01-31881881870881574,0008,471.15
1990-01-308858908768762,139,0018,423.08
1990-01-298658808588752,116,0018,413.46
1990-01-268708758558551,152,0018,221.15
1990-01-25879879867867967,0008,336.54
1990-01-248998998658691,155,0018,355.77
1990-01-238898998808891,777,0018,548.08
1990-01-22879899879899889,0008,644.23
1990-01-198568798498792,045,0018,451.92
1990-01-188618808558561,601,0018,230.77
1990-01-178958958618612,335,0018,278.85
1990-01-168768768688752,210,0018,413.46
1990-01-129219218958961,852,0018,615.38
1990-01-119199259129231,650,0018,875
1990-01-109399439059152,757,0018,798.08
1990-01-099579699359394,127,0029,028.85
1990-01-089429559429522,341,0019,153.85
1990-01-059269579269422,338,0019,057.69
1990-01-049339409219251,163,0018,894.23

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