7003 (株)三井E&S の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-292862882852871,972,0002,870
1995-12-2829029228428510,835,0002,850
1995-12-2727428927328814,210,0002,880
1995-12-262732742702741,530,0002,740
1995-12-252732752712711,057,0002,710
1995-12-222692732682733,262,0002,730
1995-12-212632672622651,785,0002,650
1995-12-202642662622621,677,0002,620
1995-12-19261265261262761,0002,620
1995-12-182672682642651,078,0002,650
1995-12-152672672642671,210,0002,670
1995-12-142672692652671,237,0002,670
1995-12-132702702672671,123,0002,670
1995-12-122692722672671,403,0002,670
1995-12-11271271268269695,0002,690
1995-12-082762762692715,228,0002,710
1995-12-072702762692764,191,0002,760
1995-12-062642702642671,166,0002,670
1995-12-052712722652661,858,0002,660
1995-12-042722742682701,344,0002,700
1995-12-012722732682721,729,0002,720
1995-11-302742742702732,077,0002,730
1995-11-292722722682691,837,0002,690
1995-11-282702752672714,469,0002,710
1995-11-272642702632692,382,0002,690
1995-11-242642662612651,015,0002,650
1995-11-222752762652655,188,0002,650
1995-11-212642722632705,901,0002,700
1995-11-202642652592632,516,0002,630
1995-11-172622642572623,117,0002,620
1995-11-162582602562572,225,0002,570
1995-11-152562602542584,680,0002,580
1995-11-142512572482573,611,0002,570
1995-11-132572592482513,648,0002,510
1995-11-102612622552564,432,0002,560
1995-11-092662712622637,856,0002,630
1995-11-0827328026326626,070,0002,660
1995-11-0725027424827232,103,0002,720
1995-11-0624224923924012,141,0002,400
1995-11-022222382212383,665,0002,380
1995-11-01223225221221974,0002,210
1995-10-31225225221224578,0002,240
1995-10-30222225221225562,0002,250
1995-10-272292302232241,527,0002,240
1995-10-262352352292291,255,0002,290
1995-10-25235240235236828,0002,360
1995-10-24239242237240473,0002,400
1995-10-23239242237242296,0002,420
1995-10-20239243234235473,0002,350
1995-10-19232239232239492,0002,390
1995-10-18233235230234492,0002,340
1995-10-17234234230234594,0002,340
1995-10-16235237233235982,0002,350
1995-10-13238238235237695,0002,370
1995-10-12241243238240764,0002,400
1995-10-11245245242242385,0002,420
1995-10-092462492452451,285,0002,450
1995-10-062442512442451,313,0002,450
1995-10-05244250243248629,0002,480
1995-10-042442502422431,408,0002,430
1995-10-03241248240247936,0002,470
1995-10-02243243238238216,0002,380
1995-09-29244249238238642,0002,380
1995-09-28250251243243901,0002,430
1995-09-27237252235250929,0002,500
1995-09-26236239235235552,0002,350
1995-09-25236239232233390,0002,330
1995-09-222362402312311,618,0002,310
1995-09-212462492432461,071,0002,460
1995-09-202602612452461,271,0002,460
1995-09-19255258255257584,0002,570
1995-09-182642652582601,288,0002,600
1995-09-142632642582592,077,0002,590
1995-09-132592612572611,347,0002,610
1995-09-122602642562571,828,0002,570
1995-09-112472622472584,152,0002,580
1995-09-082502522462475,415,0002,470
1995-09-072342432332401,249,0002,400
1995-09-062282352272271,463,0002,270
1995-09-052262332212271,559,0002,270
1995-09-04237239227230768,0002,300
1995-09-012372382352371,436,0002,370
1995-08-312372392352371,344,0002,370
1995-08-302482482422422,493,0002,420
1995-08-29245248241248525,0002,480
1995-08-28240244239243456,0002,430
1995-08-25244244239241694,0002,410
1995-08-24242246238239958,0002,390
1995-08-232562562462471,048,0002,470
1995-08-222592602532561,885,0002,560
1995-08-212582612552601,697,0002,600
1995-08-182512552502532,145,0002,530
1995-08-172652682612613,538,0002,610
1995-08-162552652532658,393,0002,650
1995-08-152332412322401,046,0002,400
1995-08-142312382312321,381,0002,320
1995-08-112302332262331,321,0002,330
1995-08-102292312262301,686,0002,300
1995-08-092252322242313,062,0002,310
1995-08-08222225220220442,0002,200
1995-08-07225227220226884,0002,260
1995-08-042212262172201,391,0002,200
1995-08-032252272162181,576,0002,180
1995-08-022102222102211,260,0002,210
1995-08-01213217210217743,0002,170
1995-07-31217219215218591,0002,180
1995-07-28218218211217627,0002,170
1995-07-27211217209215989,0002,150
1995-07-26203210202210756,0002,100
1995-07-25210210201203987,0002,030
1995-07-24211214207209549,0002,090
1995-07-21217217207211546,0002,110
1995-07-20210214205213743,0002,130
1995-07-192182182092141,587,0002,140
1995-07-18229230221222558,0002,220
1995-07-172242292192291,282,0002,290
1995-07-14221224216224869,0002,240
1995-07-132212212152211,181,0002,210
1995-07-122252292212231,773,0002,230
1995-07-112222222172181,080,0002,180
1995-07-102232302152222,312,0002,220
1995-07-071982241952142,810,0002,140
1995-07-06190195189194883,0001,940
1995-07-05186190186190403,0001,900
1995-07-04189189185186304,0001,860
1995-07-03184189183189584,0001,890
1995-06-301831871811841,270,0001,840
1995-06-29195195181183580,0001,830
1995-06-28189191185185752,0001,850
1995-06-27196196188194671,0001,940
1995-06-26198200187187904,0001,870
1995-06-23190197188197696,0001,970
1995-06-22188190185185269,0001,850
1995-06-21188193186188728,0001,880
1995-06-201881881821881,286,0001,880
1995-06-19186188183188390,0001,880
1995-06-161881901801861,425,0001,860
1995-06-151791821761821,542,0001,820
1995-06-141801821721762,589,0001,760
1995-06-131931951811821,677,0001,820
1995-06-122002001901951,663,0001,950
1995-06-092032062012012,311,0002,010
1995-06-082052062042041,327,0002,040
1995-06-072052102032071,289,0002,070
1995-06-06206208203203853,0002,030
1995-06-05209210207209752,0002,090
1995-06-02209213209209885,0002,090
1995-06-01207209203209865,0002,090
1995-05-31208208202202696,0002,020
1995-05-30208209204207831,0002,070
1995-05-29205208202203927,0002,030
1995-05-26211212209210450,0002,100
1995-05-252212212102151,373,0002,150
1995-05-24221222218219534,0002,190
1995-05-232182212142201,741,0002,200
1995-05-222202202102151,380,0002,150
1995-05-19222227220222961,0002,220
1995-05-18222222220222522,0002,220
1995-05-17222222220221961,0002,210
1995-05-162272282252251,220,0002,250
1995-05-152272302242272,155,0002,270
1995-05-122292342292301,299,0002,300
1995-05-11232234230234775,0002,340
1995-05-10239239235235519,0002,350
1995-05-09240243238238764,0002,380
1995-05-08246247239239850,0002,390
1995-05-02247248245248443,0002,480
1995-05-01248248245247362,0002,470
1995-04-28246246240243622,0002,430
1995-04-27250250245246566,0002,460
1995-04-26244250244247460,0002,470
1995-04-25247251247248718,0002,480
1995-04-24251253246246806,0002,460
1995-04-212512532482511,935,0002,510
1995-04-202442482442471,806,0002,470
1995-04-19244244240243831,0002,430
1995-04-18245246240240577,0002,400
1995-04-17235245235245351,0002,450
1995-04-142432482422421,647,0002,420
1995-04-132452482422481,197,0002,480
1995-04-12246247241242772,0002,420
1995-04-112432452382451,046,0002,450
1995-04-10235243233238800,0002,380
1995-04-072322382322331,145,0002,330
1995-04-06239239232237864,0002,370
1995-04-05241242233239650,0002,390
1995-04-042332462302401,082,0002,400
1995-04-03236236230231946,0002,310
1995-03-312552552352361,284,0002,360
1995-03-30246250244245355,0002,450
1995-03-29250250245246439,0002,460
1995-03-28245251242251479,0002,510
1995-03-272352382352351,101,0002,350
1995-03-242352382302383,048,0002,380
1995-03-23231236230234867,0002,340
1995-03-222432432312311,321,0002,310
1995-03-20235238231238833,0002,380
1995-03-17244245235235814,0002,350
1995-03-162482482392421,014,0002,420
1995-03-15247251247248913,0002,480
1995-03-14250251247248418,0002,480
1995-03-13254257247251772,0002,510
1995-03-102562602502522,078,0002,520
1995-03-09259260256258354,0002,580
1995-03-08257261255255713,0002,550
1995-03-07258262257259320,0002,590
1995-03-06257260255257432,0002,570
1995-03-03256261255257509,0002,570
1995-03-02262265257263819,0002,630
1995-03-01261261253257918,0002,570
1995-02-28263266260260657,0002,600
1995-02-27262265251259773,0002,590
1995-02-24275275271271623,0002,710
1995-02-23282282271280631,0002,800
1995-02-222832862832861,086,0002,860
1995-02-212822862812821,648,0002,820
1995-02-20285288282282602,0002,820
1995-02-17280289280287897,0002,870
1995-02-16280284280280542,0002,800
1995-02-15286290283285638,0002,850
1995-02-14289290286286536,0002,860
1995-02-13292294288289408,0002,890
1995-02-10283290281290717,0002,900
1995-02-092802862802801,377,0002,800
1995-02-08285286281283356,0002,830
1995-02-07292295289289403,0002,890
1995-02-06296296291292519,0002,920
1995-02-03298299294295755,0002,950
1995-02-02301301295298998,0002,980
1995-02-012903052892972,539,0002,970
1995-01-31294297286286784,0002,860
1995-01-302912952902941,010,0002,940
1995-01-27292295289291689,0002,910
1995-01-26288294286291892,0002,910
1995-01-252812962812901,325,0002,900
1995-01-242702802652761,080,0002,760
1995-01-232782822672671,501,0002,670
1995-01-202862862752762,708,0002,760
1995-01-192892902842861,666,0002,860
1995-01-182992992872891,207,0002,890
1995-01-17299301297300362,0003,000
1995-01-132983002963001,382,0003,000
1995-01-12300300298298600,0002,980
1995-01-11305305300302655,0003,020
1995-01-10300305299305265,0003,050
1995-01-09300300298300504,0003,000
1995-01-06305305299300578,0003,000
1995-01-05309310305305621,0003,050
1995-01-04310312309311345,0003,110

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