7003 (株)三井E&S の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-302352372332361,156,0002,360
1996-12-272362402342371,069,0002,370
1996-12-262342382312342,511,0002,340
1996-12-252302332302301,824,0002,300
1996-12-242362392332331,462,0002,330
1996-12-202482482302352,772,0002,350
1996-12-192512542482481,499,0002,480
1996-12-18258261256256999,0002,560
1996-12-17264265260263416,0002,630
1996-12-16270270261268409,0002,680
1996-12-132652702542702,808,0002,700
1996-12-12262266259260663,0002,600
1996-12-112652682652671,002,0002,670
1996-12-102702702652681,568,0002,680
1996-12-09265270262270577,0002,700
1996-12-062662662602601,249,0002,600
1996-12-052642702642683,061,0002,680
1996-12-04264264262263904,0002,630
1996-12-032702702622641,115,0002,640
1996-12-02280283275275570,0002,750
1996-11-29283283280281767,0002,810
1996-11-282862872832831,261,0002,830
1996-11-27287290286288835,0002,880
1996-11-262872902852871,387,0002,870
1996-11-25287288283285806,0002,850
1996-11-22282286282286449,0002,860
1996-11-21286288283283765,0002,830
1996-11-20286288285287545,0002,870
1996-11-19284286283286371,0002,860
1996-11-18285288283283471,0002,830
1996-11-15285288283285917,0002,850
1996-11-14288288285285415,0002,850
1996-11-13289289286287667,0002,870
1996-11-12290293288289466,0002,890
1996-11-11290294288288363,0002,880
1996-11-08286292285292868,0002,920
1996-11-07291292288288908,0002,880
1996-11-06287290285285611,0002,850
1996-11-05287287285287654,0002,870
1996-11-012872882842851,256,0002,850
1996-10-31287288284287715,0002,870
1996-10-30287289285285590,0002,850
1996-10-29290293286286832,0002,860
1996-10-28285294284293659,0002,930
1996-10-252872882832831,359,0002,830
1996-10-24288290287288653,0002,880
1996-10-23292294289291850,0002,910
1996-10-22292300292292842,0002,920
1996-10-21302302295297231,0002,970
1996-10-182943032923021,839,0003,020
1996-10-172972972922941,213,0002,940
1996-10-16298298294296928,0002,960
1996-10-152892992892991,915,0002,990
1996-10-14288291287288751,0002,880
1996-10-112902912862884,040,0002,880
1996-10-092902932892901,905,0002,900
1996-10-082952992932951,169,0002,950
1996-10-07295296294295882,0002,950
1996-10-042922972902941,025,0002,940
1996-10-033013012952961,004,0002,960
1996-10-023003012982991,598,0002,990
1996-10-01300302298298868,0002,980
1996-09-30305305299305752,0003,050
1996-09-273013053003051,236,0003,050
1996-09-26302308299305857,0003,050
1996-09-25299302298302529,0003,020
1996-09-24300302299299586,0002,990
1996-09-203043042982991,528,0002,990
1996-09-192993042993041,088,0003,040
1996-09-18303306298298941,0002,980
1996-09-172973092953032,072,0003,030
1996-09-132922932882932,156,0002,930
1996-09-12291294288293420,0002,930
1996-09-112922942912911,088,0002,910
1996-09-102902952872951,163,0002,950
1996-09-09295295286286554,0002,860
1996-09-06300300288288823,0002,880
1996-09-052942982942951,166,0002,950
1996-09-04294295290294462,0002,940
1996-09-03288294282294582,0002,940
1996-09-02290291288288469,0002,880
1996-08-302912922892921,352,0002,920
1996-08-292932972892911,326,0002,910
1996-08-28296299294294668,0002,940
1996-08-27295299295296343,0002,960
1996-08-26304304296296317,0002,960
1996-08-23310310300302428,0003,020
1996-08-22307312305310252,0003,100
1996-08-213073123033121,163,0003,120
1996-08-20305305300305607,0003,050
1996-08-19300303298302660,0003,020
1996-08-16299302296298746,0002,980
1996-08-15301304297299943,0002,990
1996-08-14301304300302420,0003,020
1996-08-13294304294302899,0003,020
1996-08-12294295289293428,0002,930
1996-08-09301303297298942,0002,980
1996-08-082973022953011,598,0003,010
1996-08-07301303295295378,0002,950
1996-08-06304304301301880,0003,010
1996-08-05303307301305792,0003,050
1996-08-023013032993001,543,0003,000
1996-08-012963002933001,577,0003,000
1996-07-313043042972971,041,0002,970
1996-07-303033073013021,163,0003,020
1996-07-29306310303303869,0003,030
1996-07-263053103033051,018,0003,050
1996-07-253003032983001,134,0003,000
1996-07-24304305297300729,0003,000
1996-07-233053073013071,252,0003,070
1996-07-223153173083081,147,0003,080
1996-07-19319322317317782,0003,170
1996-07-18319321316318847,0003,180
1996-07-17317319315318869,0003,180
1996-07-163163183153161,666,0003,160
1996-07-153153213133211,531,0003,210
1996-07-12317320315319921,0003,190
1996-07-113213243203201,096,0003,200
1996-07-103243273233241,245,0003,240
1996-07-093203233193232,209,0003,230
1996-07-08317320315320992,0003,200
1996-07-05325328321322581,0003,220
1996-07-04331331326326630,0003,260
1996-07-03332332329330788,0003,300
1996-07-02335335328331766,0003,310
1996-07-013363373323351,199,0003,350
1996-06-283393403333341,746,0003,340
1996-06-273383423353381,941,0003,380
1996-06-263373433353394,742,0003,390
1996-06-253403403353372,141,0003,370
1996-06-243323373313354,883,0003,350
1996-06-213203273193272,187,0003,270
1996-06-203273273153161,356,0003,160
1996-06-19324329324325536,0003,250
1996-06-18330330324329636,0003,290
1996-06-173293323263261,012,0003,260
1996-06-143283323253273,173,0003,270
1996-06-133213283213251,795,0003,250
1996-06-123183233173191,345,0003,190
1996-06-11314318313317856,0003,170
1996-06-10317320313314627,0003,140
1996-06-07315318314318572,0003,180
1996-06-06320320315316990,0003,160
1996-06-05322323320320359,0003,200
1996-06-04320322318318724,0003,180
1996-06-033233243193231,427,0003,230
1996-05-313233233203211,080,0003,210
1996-05-303253263213211,999,0003,210
1996-05-293253283223262,240,0003,260
1996-05-283153233153231,133,0003,230
1996-05-27316317313316471,0003,160
1996-05-243133153113151,521,0003,150
1996-05-233233243123181,689,0003,180
1996-05-223273323253251,861,0003,250
1996-05-213253273213271,757,0003,270
1996-05-203233273233231,248,0003,230
1996-05-17326327323323904,0003,230
1996-05-163303313253261,358,0003,260
1996-05-153223323223322,196,0003,320
1996-05-14321324318320913,0003,200
1996-05-13324327316320999,0003,200
1996-05-103233283223271,856,0003,270
1996-05-093303313243251,826,0003,250
1996-05-083273283253271,680,0003,270
1996-05-073303313283291,184,0003,290
1996-05-023313353303321,764,0003,320
1996-05-013363383313311,971,0003,310
1996-04-303303343303331,411,0003,330
1996-04-263453453383382,651,0003,380
1996-04-253403493393455,340,0003,450
1996-04-243353383343382,530,0003,380
1996-04-233413413333353,046,0003,350
1996-04-223363423353411,542,0003,410
1996-04-193363383333351,644,0003,350
1996-04-183373403363391,971,0003,390
1996-04-173403433383403,507,0003,400
1996-04-163513523413453,655,0003,450
1996-04-153533563523534,851,0003,530
1996-04-1235235834835114,163,0003,510
1996-04-1133835233735016,549,0003,500
1996-04-103383423363399,665,0003,390
1996-04-0933133833133512,599,0003,350
1996-04-083293313253284,556,0003,280
1996-04-053243313223274,121,0003,270
1996-04-043203263193242,491,0003,240
1996-04-033293303193194,121,0003,190
1996-04-0232933332632910,950,0003,290
1996-04-013223283213279,270,0003,270
1996-03-293163203153173,474,0003,170
1996-03-2832132631731810,105,0003,180
1996-03-2730432130331914,865,0003,190
1996-03-262993062953034,694,0003,030
1996-03-252902922862891,032,0002,890
1996-03-222932942892901,062,0002,900
1996-03-212822912802901,543,0002,900
1996-03-192802862802852,002,0002,850
1996-03-18279280276280686,0002,800
1996-03-152702792682791,931,0002,790
1996-03-142652672642671,668,0002,670
1996-03-132752762652701,885,0002,700
1996-03-122762782742751,272,0002,750
1996-03-112752792742771,021,0002,770
1996-03-082752842752844,286,0002,840
1996-03-072852852802801,127,0002,800
1996-03-06287289285285808,0002,850
1996-03-052852902842871,808,0002,870
1996-03-04289290286286779,0002,860
1996-03-01287295286289741,0002,890
1996-02-29287297285297930,0002,970
1996-02-28288291285285458,0002,850
1996-02-272912912872881,284,0002,880
1996-02-26293297293296592,0002,960
1996-02-232962982942961,222,0002,960
1996-02-222922982912952,355,0002,950
1996-02-212952962922931,043,0002,930
1996-02-202922932872921,282,0002,920
1996-02-19297299295295460,0002,950
1996-02-162983002932972,143,0002,970
1996-02-153013052982981,824,0002,980
1996-02-143003063003061,875,0003,060
1996-02-133063083003001,364,0003,000
1996-02-093083093033062,768,0003,060
1996-02-083043093033054,175,0003,050
1996-02-072993072973043,455,0003,040
1996-02-062972982912972,806,0002,970
1996-02-053073072982992,330,0002,990
1996-02-023073103043059,985,0003,050
1996-02-0129930729630313,795,0003,030
1996-01-312902982862946,116,0002,940
1996-01-302792862792851,588,0002,850
1996-01-29281284278278476,0002,780
1996-01-26277284275284746,0002,840
1996-01-252752772742771,363,0002,770
1996-01-242752752692731,218,0002,730
1996-01-232752782732751,011,0002,750
1996-01-222812832742761,192,0002,760
1996-01-192842852812831,758,0002,830
1996-01-182852872832842,246,0002,840
1996-01-172892902862892,830,0002,890
1996-01-162802842792841,150,0002,840
1996-01-122852872802802,496,0002,800
1996-01-112852872832851,670,0002,850
1996-01-102902902852902,461,0002,900
1996-01-092922922882911,151,0002,910
1996-01-082942952892922,289,0002,920
1996-01-052932952912946,020,0002,940
1996-01-042912942892933,905,0002,930

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