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
1990-12-28	538	542	525	525	1,810,000	5,250
1990-12-27	540	546	531	542	4,697,000	5,420
1990-12-26	522	540	522	530	2,115,000	5,300
1990-12-25	526	534	521	521	1,754,000	5,210
1990-12-21	525	542	525	536	3,306,000	5,360
1990-12-20	554	561	542	545	3,281,000	5,450
1990-12-19	585	589	562	564	9,876,000	5,640
1990-12-18	561	574	558	565	9,734,000	5,650
1990-12-17	576	583	566	570	9,760,000	5,700
1990-12-14	580	603	580	595	24,768,000	5,950
1990-12-13	573	591	566	581	24,970,000	5,810
1990-12-12	541	561	540	553	16,565,000	5,530
1990-12-11	527	551	525	540	6,992,000	5,400
1990-12-10	532	545	513	537	6,977,000	5,370
1990-12-07	481	512	481	512	9,611,000	5,120
1990-12-06	464	469	451	465	4,146,000	4,650
1990-12-05	425	455	415	455	3,941,000	4,550
1990-12-04	441	441	420	420	1,665,000	4,200
1990-12-03	454	456	441	441	2,541,000	4,410
1990-11-30	440	445	430	439	4,934,000	4,390
1990-11-29	450	458	445	450	4,192,000	4,500
1990-11-28	483	483	461	464	6,376,000	4,640
1990-11-27	492	492	482	488	2,890,000	4,880
1990-11-26	505	509	489	492	2,949,000	4,920
1990-11-22	493	513	490	510	3,300,000	5,100
1990-11-21	495	500	485	495	2,438,000	4,950
1990-11-20	520	530	508	515	1,774,000	5,150
1990-11-19	544	549	525	530	1,312,000	5,300
1990-11-16	525	535	516	534	1,503,000	5,340
1990-11-15	548	548	530	532	1,056,000	5,320
1990-11-14	551	553	537	538	1,588,000	5,380
1990-11-13	550	554	545	553	2,254,000	5,530
1990-11-09	530	542	513	530	3,882,000	5,300
1990-11-08	532	543	523	540	2,798,000	5,400
1990-11-07	552	559	547	552	2,078,000	5,520
1990-11-06	576	584	550	555	3,022,000	5,550
1990-11-05	599	600	566	566	2,379,000	5,660
1990-11-02	550	584	546	579	2,998,000	5,790
1990-11-01	576	585	555	560	3,011,000	5,600
1990-10-31	605	610	590	595	1,871,000	5,950
1990-10-30	619	619	591	605	3,663,000	6,050
1990-10-29	630	637	615	621	5,606,000	6,210
1990-10-26	620	644	620	630	11,130,000	6,300
1990-10-25	631	668	631	663	20,392,010	6,375
1990-10-24	600	630	594	628	4,904,002	6,038.46
1990-10-23	610	615	603	607	3,326,002	5,836.54
1990-10-22	610	629	605	606	6,212,003	5,826.92
1990-10-19	610	633	605	611	16,771,008	5,875
1990-10-18	560	595	555	590	10,782,005	5,673.08
1990-10-17	540	558	530	545	4,032,002	5,240.38
1990-10-16	541	550	530	530	2,227,001	5,096.15
1990-10-15	522	528	515	521	887,000	5,009.62
1990-10-12	505	520	501	511	1,422,001	4,913.46
1990-10-11	522	527	506	511	1,436,001	4,913.46
1990-10-09	548	563	541	542	4,996,002	5,211.54
1990-10-08	520	550	520	547	4,350,002	5,259.62
1990-10-05	519	530	507	516	2,658,001	4,961.54
1990-10-04	499	509	499	499	881,000	4,798.08
1990-10-03	510	540	490	510	4,368,002	4,903.85
1990-10-02	500	500	500	500	1,268,001	4,807.69
1990-10-01	431	431	392	420	2,540,001	4,038.46
1990-09-28	467	481	416	416	2,733,001	4,000
1990-09-27	498	505	470	482	2,751,001	4,634.62
1990-09-26	558	565	490	512	3,473,002	4,923.08
1990-09-25	561	570	560	568	931,000	5,461.54
1990-09-21	566	578	555	578	1,732,001	5,557.69
1990-09-20	575	589	570	574	1,436,001	5,519.23
1990-09-19	590	600	575	576	646,000	5,538.46
1990-09-18	595	600	570	600	1,252,001	5,769.23
1990-09-17	591	605	591	600	598,000	5,769.23
1990-09-14	605	620	600	601	1,920,001	5,778.85
1990-09-13	600	630	591	615	1,410,001	5,913.46
1990-09-12	586	610	585	605	1,419,001	5,817.31
1990-09-11	604	604	586	586	1,562,001	5,634.62
1990-09-10	590	615	590	605	1,865,001	5,817.31
1990-09-07	585	599	575	590	1,363,001	5,673.08
1990-09-06	590	599	570	595	1,385,001	5,721.15
1990-09-05	601	605	560	577	1,764,001	5,548.08
1990-09-04	620	620	600	601	1,692,001	5,778.85
1990-09-03	645	645	630	630	602,000	6,057.69
1990-08-31	635	655	633	650	1,938,001	6,250
1990-08-30	640	654	630	645	1,623,001	6,201.92
1990-08-29	640	645	626	635	1,096,001	6,105.77
1990-08-28	650	657	640	650	3,064,001	6,250
1990-08-27	605	625	602	615	2,871,001	5,913.46
1990-08-24	588	625	588	600	3,124,001	5,769.23
1990-08-23	611	620	565	598	3,466,002	5,750
1990-08-22	655	659	630	640	2,477,001	6,153.85
1990-08-21	670	675	661	661	1,645,001	6,355.77
1990-08-20	675	685	661	661	1,754,001	6,355.77
1990-08-17	695	698	681	684	2,217,001	6,576.92
1990-08-16	715	720	705	705	1,899,001	6,778.85
1990-08-15	719	728	711	725	5,083,002	6,971.15
1990-08-14	716	749	706	718	2,506,001	6,903.85
1990-08-13	715	720	706	706	1,320,001	6,788.46
1990-08-10	756	758	712	725	1,563,001	6,971.15
1990-08-09	785	785	735	736	2,111,001	7,076.92
1990-08-08	748	775	742	775	4,476,002	7,451.92
1990-08-07	712	749	704	738	4,616,002	7,096.15
1990-08-06	751	760	721	752	1,993,001	7,230.77
1990-08-03	790	794	770	770	2,684,001	7,403.85
1990-08-02	825	825	800	800	2,315,001	7,692.31
1990-08-01	842	842	825	826	2,688,001	7,942.31
1990-07-31	817	845	813	822	2,176,001	7,903.85
1990-07-30	815	821	805	808	1,170,001	7,769.23
1990-07-27	829	829	799	816	3,092,001	7,846.15
1990-07-26	860	860	830	830	2,356,001	7,980.77
1990-07-25	889	889	860	860	1,136,001	8,269.23
1990-07-24	872	890	860	870	1,386,001	8,365.38
1990-07-23	886	895	876	880	2,240,001	8,461.54
1990-07-20	900	910	886	888	1,337,001	8,538.46
1990-07-19	918	925	900	905	1,231,001	8,701.92
1990-07-18	930	930	915	928	2,757,001	8,923.08
1990-07-17	910	910	901	910	1,980,001	8,750
1990-07-16	887	920	882	900	3,683,002	8,653.85
1990-07-13	886	890	876	877	1,993,001	8,432.69
1990-07-12	896	900	875	876	1,892,001	8,423.08
1990-07-11	881	898	881	895	1,856,001	8,605.77
1990-07-10	899	899	880	880	2,584,001	8,461.54
1990-07-09	910	914	899	899	2,637,001	8,644.23
1990-07-06	911	920	908	920	1,634,001	8,846.15
1990-07-05	932	932	912	921	2,380,001	8,855.77
1990-07-04	916	935	916	922	3,092,001	8,865.38
1990-07-03	928	928	909	910	2,004,001	8,750
1990-07-02	911	924	910	918	5,732,003	8,826.92
1990-06-29	935	935	911	911	3,667,002	8,759.62
1990-06-28	940	940	911	915	2,687,001	8,798.08
1990-06-27	932	945	932	940	3,928,002	9,038.46
1990-06-26	918	937	918	937	2,529,001	9,009.62
1990-06-25	930	930	911	917	4,485,002	8,817.31
1990-06-22	935	945	928	931	3,212,002	8,951.92
1990-06-21	950	960	935	935	5,256,003	8,990.38
1990-06-20	946	960	946	952	3,171,002	9,153.85
1990-06-19	959	965	945	946	3,827,002	9,096.15
1990-06-18	975	979	961	969	2,743,001	9,317.31
1990-06-15	982	990	973	985	2,879,001	9,471.15
1990-06-14	987	990	977	990	6,550,003	9,519.23
1990-06-13	972	978	959	977	5,828,003	9,394.23
1990-06-12	966	990	965	969	6,061,003	9,317.31
1990-06-11	987	989	970	976	4,860,002	9,384.62
1990-06-08	1,000	1,000	986	987	6,921,003	9,490.38
1990-06-07	1,010	1,020	1,000	1,010	8,085,004	9,711.54
1990-06-06	1,000	1,030	1,000	1,030	16,456,008	9,903.85
1990-06-05	1,020	1,030	1,000	1,000	12,639,006	9,615.38
1990-06-04	1,020	1,040	1,020	1,020	14,833,007	9,807.69
1990-06-01	1,030	1,030	1,020	1,020	14,308,007	9,807.69
1990-05-31	1,020	1,050	1,010	1,040	27,761,013	10,000
1990-05-30	1,000	1,040	1,000	1,030	22,800,011	9,903.85
1990-05-29	1,040	1,050	1,010	1,020	35,074,017	9,807.69
1990-05-28	1,030	1,060	1,030	1,050	44,689,021	10,096.20
1990-05-25	990	1,050	990	1,040	86,745,042	10,000
1990-05-24	968	988	958	985	26,955,013	9,471.15
1990-05-23	964	972	957	958	24,159,012	9,211.54
1990-05-22	935	957	931	954	7,787,004	9,173.08
1990-05-21	920	928	916	928	1,731,001	8,923.08
1990-05-18	931	935	918	921	2,056,001	8,855.77
1990-05-17	931	943	930	935	2,429,001	8,990.38
1990-05-16	938	940	925	928	2,855,001	8,923.08
1990-05-15	954	961	932	939	10,213,005	9,028.85
1990-05-14	950	963	946	955	15,362,007	9,182.69
1990-05-11	947	955	941	950	10,070,005	9,134.62
1990-05-10	968	974	941	942	26,093,013	9,057.69
1990-05-09	945	961	942	958	21,256,010	9,211.54
1990-05-08	951	957	937	939	12,602,006	9,028.85
1990-05-07	948	961	946	949	23,573,011	9,125
1990-05-02	911	940	905	935	7,553,004	8,990.38
1990-05-01	900	909	896	901	2,038,001	8,663.46
1990-04-27	905	915	900	903	3,904,002	8,682.69
1990-04-26	920	928	901	905	4,342,002	8,701.92
1990-04-25	947	951	920	920	21,015,010	8,846.15
1990-04-24	930	953	928	948	24,953,012	9,115.38
1990-04-23	925	944	922	940	16,594,008	9,038.46
1990-04-20	950	954	926	930	34,421,017	8,942.31
1990-04-19	900	949	896	945	55,482,027	9,086.54
1990-04-18	855	885	855	885	29,484,014	8,509.62
1990-04-17	825	869	825	845	20,502,010	8,125
1990-04-16	815	830	810	825	1,639,001	7,932.69
1990-04-13	820	835	815	835	2,445,001	8,028.85
1990-04-12	820	830	809	830	2,753,001	7,980.77
1990-04-11	842	848	818	825	3,284,002	7,932.69
1990-04-10	850	858	838	838	9,105,004	8,057.69
1990-04-09	840	865	840	860	24,488,012	8,269.23
1990-04-06	815	844	815	835	11,327,005	8,028.85
1990-04-05	739	775	715	775	5,528,003	7,451.92
1990-04-04	765	780	735	739	4,166,002	7,105.77
1990-04-03	745	765	725	765	4,992,002	7,355.77
1990-04-02	740	776	714	715	3,777,002	6,875
1990-03-30	809	815	780	780	6,621,003	7,500
1990-03-29	836	849	816	816	5,946,003	7,846.15
1990-03-28	828	855	808	828	18,392,009	7,961.54
1990-03-27	756	829	741	818	8,275,004	7,865.38
1990-03-26	707	750	705	750	1,489,001	7,211.54
1990-03-23	695	710	680	687	2,204,001	6,605.77
1990-03-22	668	700	649	687	1,950,001	6,605.77
1990-03-20	770	779	725	728	2,386,001	7,000
1990-03-19	801	801	760	768	1,661,001	7,384.62
1990-03-16	813	820	798	800	2,039,001	7,692.31
1990-03-15	795	810	794	803	1,505,001	7,721.15
1990-03-14	792	809	785	794	1,727,001	7,634.62
1990-03-13	800	803	787	789	1,950,001	7,586.54
1990-03-12	810	820	800	800	1,133,001	7,692.31
1990-03-09	816	830	811	811	1,702,001	7,798.08
1990-03-08	810	838	806	820	1,495,001	7,884.62
1990-03-07	825	825	805	810	1,264,001	7,788.46
1990-03-06	824	835	824	825	1,015,000	7,932.69
1990-03-05	835	835	816	820	774,000	7,884.62
1990-03-02	844	849	840	840	919,000	8,076.92
1990-03-01	843	852	842	844	997,000	8,115.38
1990-02-28	844	858	840	858	2,981,001	8,250
1990-02-27	840	850	821	834	1,572,001	8,019.23
1990-02-26	841	848	790	820	2,205,001	7,884.62
1990-02-23	864	874	853	870	1,468,001	8,365.38
1990-02-22	870	885	860	880	1,871,001	8,461.54
1990-02-21	873	880	853	860	1,042,001	8,269.23
1990-02-20	886	889	878	883	981,000	8,490.38
1990-02-19	909	910	888	896	1,377,001	8,615.38
1990-02-16	901	905	890	899	1,667,001	8,644.23
1990-02-15	880	900	878	899	2,693,001	8,644.23
1990-02-14	884	886	875	875	1,203,001	8,413.46
1990-02-13	879	885	879	885	868,000	8,509.62
1990-02-09	884	899	876	879	1,091,001	8,451.92
1990-02-08	903	905	875	885	1,582,001	8,509.62
1990-02-07	913	913	891	895	1,531,001	8,605.77
1990-02-06	927	931	912	913	3,883,002	8,778.85
1990-02-05	914	922	914	920	2,853,001	8,846.15
1990-02-02	899	910	893	909	2,489,001	8,740.38
1990-02-01	885	890	884	890	2,783,001	8,557.69
1990-01-31	881	881	870	881	574,000	8,471.15
1990-01-30	885	890	876	876	2,139,001	8,423.08
1990-01-29	865	880	858	875	2,116,001	8,413.46
1990-01-26	870	875	855	855	1,152,001	8,221.15
1990-01-25	879	879	867	867	967,000	8,336.54
1990-01-24	899	899	865	869	1,155,001	8,355.77
1990-01-23	889	899	880	889	1,777,001	8,548.08
1990-01-22	879	899	879	899	889,000	8,644.23
1990-01-19	856	879	849	879	2,045,001	8,451.92
1990-01-18	861	880	855	856	1,601,001	8,230.77
1990-01-17	895	895	861	861	2,335,001	8,278.85
1990-01-16	876	876	868	875	2,210,001	8,413.46
1990-01-12	921	921	895	896	1,852,001	8,615.38
1990-01-11	919	925	912	923	1,650,001	8,875
1990-01-10	939	943	905	915	2,757,001	8,798.08
1990-01-09	957	969	935	939	4,127,002	9,028.85
1990-01-08	942	955	942	952	2,341,001	9,153.85
1990-01-05	926	957	926	942	2,338,001	9,057.69
1990-01-04	933	940	921	925	1,163,001	8,894.23

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