7003 (株)三井E&S の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-29104105103105387,0001,050
2000-12-28102104101104515,0001,040
2000-12-27102103100100482,0001,000
2000-12-26102105102104364,0001,040
2000-12-25104105100103579,0001,030
2000-12-22969895961,141,000960
2000-12-2110210295951,736,000950
2000-12-2010010499102604,0001,020
2000-12-19106109102102902,0001,020
2000-12-18110111106108871,0001,080
2000-12-15112114111111536,0001,110
2000-12-14115116112114714,0001,140
2000-12-131181191161161,164,0001,160
2000-12-12120121118119741,0001,190
2000-12-11122122119119589,0001,190
2000-12-081191221181193,105,0001,190
2000-12-071181201161191,043,0001,190
2000-12-06122124116116891,0001,160
2000-12-051251251191191,204,0001,190
2000-12-041241281221251,232,0001,250
2000-12-011221281211273,007,0001,270
2000-11-301211231181231,327,0001,230
2000-11-291231231191201,070,0001,200
2000-11-281201211181181,219,0001,180
2000-11-271281281191202,405,0001,200
2000-11-241221281211266,009,0001,260
2000-11-221151221141222,565,0001,220
2000-11-211191191141172,697,0001,170
2000-11-201151241131206,853,0001,200
2000-11-17111115110113750,0001,130
2000-11-16110112109109744,0001,090
2000-11-15115115111112506,0001,120
2000-11-14114114110113337,0001,130
2000-11-13106116106114982,0001,140
2000-11-101151171141161,156,0001,160
2000-11-09116117114117919,0001,170
2000-11-081141181141171,094,0001,170
2000-11-071171181131151,400,0001,150
2000-11-061121171111172,912,0001,170
2000-11-021121121091121,665,0001,120
2000-11-011111121091111,773,0001,110
2000-10-311081111081111,209,0001,110
2000-10-30107110106109883,0001,090
2000-10-271101131061061,322,0001,060
2000-10-261041101031091,451,0001,090
2000-10-25109109105106924,0001,060
2000-10-24109109107109696,0001,090
2000-10-23111112109109974,0001,090
2000-10-20107111107111811,0001,110
2000-10-191031091031071,710,0001,070
2000-10-181121121071081,452,0001,080
2000-10-17114114113113821,0001,130
2000-10-161151161131141,629,0001,140
2000-10-131151171151152,553,0001,150
2000-10-121111191101186,828,0001,180
2000-10-111081121081112,784,0001,110
2000-10-10110110108108857,0001,080
2000-10-061101121081121,476,0001,120
2000-10-051111121101121,609,0001,120
2000-10-041091131091131,968,0001,130
2000-10-031071131061133,192,0001,130
2000-10-021061081051081,264,0001,080
2000-09-291071091051071,999,0001,070
2000-09-281031061021041,642,0001,040
2000-09-271011051001042,247,0001,040
2000-09-269910299101934,0001,010
2000-09-259910198991,214,000990
2000-09-22991009899798,000990
2000-09-21100102981011,238,0001,010
2000-09-2095102951011,713,0001,010
2000-09-1991949194883,000940
2000-09-1891929091601,000910
2000-09-1493949191984,000910
2000-09-13909290921,670,000920
2000-09-1293939091749,000910
2000-09-1195959193596,000930
2000-09-08939691942,553,000940
2000-09-0792939090466,000900
2000-09-0692929191474,000910
2000-09-0594959193802,000930
2000-09-0497989595511,000950
2000-09-0194999299778,000990
2000-08-31979891911,158,000910
2000-08-3010010296971,407,000970
2000-08-2997105961001,578,0001,000
2000-08-2897979596837,000960
2000-08-2595969596534,000960
2000-08-24949794951,007,000950
2000-08-2396969495669,000950
2000-08-2294959395513,000950
2000-08-2194959293570,000930
2000-08-1891949193699,000930
2000-08-1793939091814,000910
2000-08-1695959293469,000930
2000-08-1594949293349,000930
2000-08-1492939093733,000930
2000-08-11909490931,489,000930
2000-08-1093939292914,000920
2000-08-0995969293826,000930
2000-08-0896979595488,000950
2000-08-0794979497398,000970
2000-08-04949794971,215,000970
2000-08-0396969495697,000950
2000-08-0299999596922,000960
2000-08-01999995961,249,000960
2000-07-31969995961,341,000960
2000-07-28102103101103913,0001,030
2000-07-271041051021031,425,0001,030
2000-07-26103106102105964,0001,050
2000-07-251021041011022,683,0001,020
2000-07-241051091021063,043,0001,060
2000-07-211101111081081,289,0001,080
2000-07-191071101061101,341,0001,100
2000-07-181161171071132,326,0001,130
2000-07-171181181131131,288,0001,130
2000-07-141121171111173,956,0001,170
2000-07-131121141121121,693,0001,120
2000-07-121151161131151,654,0001,150
2000-07-111151181141163,103,0001,160
2000-07-101201211151196,281,0001,190
2000-07-07108110107107737,0001,070
2000-07-06110110107110985,0001,100
2000-07-051111121061113,299,0001,110
2000-07-041141151111122,679,0001,120
2000-07-031051171051177,665,0001,170
2000-06-3095101941013,372,0001,010
2000-06-29969694961,058,000960
2000-06-28969795961,152,000960
2000-06-2793969396893,000960
2000-06-26969793931,077,000930
2000-06-2395959495937,000950
2000-06-22959694953,605,000950
2000-06-21939591933,990,000930
2000-06-20929391931,343,000930
2000-06-19919391921,825,000920
2000-06-16929391911,517,000910
2000-06-15969792944,562,000940
2000-06-14979990947,000,000940
2000-06-13889688929,570,000920
2000-06-12828882861,751,000860
2000-06-09828482831,980,000830
2000-06-08838482831,154,000830
2000-06-07838482841,392,000840
2000-06-06848482841,348,000840
2000-06-05828481811,635,000810
2000-06-02848481831,743,000830
2000-06-01808478842,271,000840
2000-05-31828481811,097,000810
2000-05-30838481811,849,000810
2000-05-29858683841,928,000840
2000-05-26899185867,219,000860
2000-05-25838779868,123,000860
2000-05-24768375789,623,000780
2000-05-23777773753,476,000750
2000-05-22728072775,063,000770
2000-05-1973737172560,000720
2000-05-18717470741,630,000740
2000-05-1771737070914,000700
2000-05-1673737172821,000720
2000-05-15697368731,121,000730
2000-05-12717267691,632,000690
2000-05-1173736870835,000700
2000-05-10677567731,388,000730
2000-05-0968696767565,000670
2000-05-0867696768446,000680
2000-05-0268686666418,000660
2000-05-0167686566974,000660
2000-04-2868686767803,000670
2000-04-2766686667573,000670
2000-04-2667686567768,000670
2000-04-25687067671,014,000670
2000-04-24687065681,347,000680
2000-04-21697059592,958,000590
2000-04-20697067681,226,000680
2000-04-1970726871805,000710
2000-04-18707368711,050,000710
2000-04-17697468701,345,000700
2000-04-14737572731,022,000730
2000-04-13747573731,284,000730
2000-04-12727471741,173,000740
2000-04-1174757373634,000730
2000-04-1074757375864,000750
2000-04-07747674741,248,000740
2000-04-06787875761,479,000760
2000-04-05777876771,549,000770
2000-04-0476777576924,000760
2000-04-0375767476837,000760
2000-03-3174767375748,000750
2000-03-30767774761,519,000760
2000-03-29747774761,042,000760
2000-03-2873757374646,000740
2000-03-27707369731,377,000730
2000-03-2469716871897,000710
2000-03-23697168711,304,000710
2000-03-22747469701,420,000700
2000-03-21717470722,683,000720
2000-03-17687065701,350,000700
2000-03-16707065651,085,000650
2000-03-1569716670960,000700
2000-03-14707166691,344,000690
2000-03-13727368721,883,000720
2000-03-10626562653,610,000650
2000-03-09616260621,795,000620
2000-03-08606159612,386,000610
2000-03-07606259603,071,000600
2000-03-06606158601,427,000600
2000-03-03575957581,388,000580
2000-03-02606156582,295,000580
2000-03-01606160611,258,000610
2000-02-2961616060967,000600
2000-02-2860626060875,000600
2000-02-2562636061926,000610
2000-02-24636560601,000,000600
2000-02-2360626060838,000600
2000-02-22626258581,347,000580
2000-02-21636458581,651,000580
2000-02-1866666363995,000630
2000-02-17666762651,596,000650
2000-02-16676765671,210,000670
2000-02-15666866671,388,000670
2000-02-14676866661,727,000660
2000-02-10687268721,886,000720
2000-02-0972737070964,000700
2000-02-0871727172524,000720
2000-02-07707270721,110,000720
2000-02-04737471711,109,000710
2000-02-0373747373525,000730
2000-02-0276767373620,000730
2000-02-0176777375635,000750
2000-01-3173757375718,000750
2000-01-2875767475847,000750
2000-01-2778797577740,000770
2000-01-2679797779526,000790
2000-01-25788076781,106,000780
2000-01-24757874771,689,000770
2000-01-21747673762,441,000760
2000-01-20777774772,295,000770
2000-01-19737873772,616,000770
2000-01-18787873731,879,000730
2000-01-17738072781,433,000780
2000-01-14727470722,032,000720
2000-01-1372737071767,000710
2000-01-1271727070614,000700
2000-01-1172737173890,000730
2000-01-0770727071525,000710
2000-01-0671727070836,000700
2000-01-0570737070802,000700
2000-01-0470736971766,000710

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