7003 (株)三井E&S の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30848783861,694,000860
2002-12-27848583841,432,000840
2002-12-26838482831,155,000830
2002-12-25838582831,455,000830
2002-12-24848583851,753,000850
2002-12-20858683842,476,000840
2002-12-19818479843,452,000840
2002-12-18838481813,997,000810
2002-12-178286818314,129,000830
2002-12-16909388911,362,000910
2002-12-13979793933,830,000930
2002-12-129910096961,210,000960
2002-12-1198102981001,313,0001,000
2002-12-1098102961021,315,0001,020
2002-12-091011031001001,256,0001,000
2002-12-061041051021041,833,0001,040
2002-12-051061071041061,535,0001,060
2002-12-041041091041091,887,0001,090
2002-12-031051081031071,800,0001,070
2002-12-021041061031041,005,0001,040
2002-11-291061071041061,916,0001,060
2002-11-281051051011052,532,0001,050
2002-11-271001051001011,725,0001,010
2002-11-261061081021052,392,0001,050
2002-11-251021081021081,496,0001,080
2002-11-221081091011022,913,0001,020
2002-11-2197105961044,499,0001,040
2002-11-20849284924,313,000920
2002-11-19858777824,795,000820
2002-11-18839483904,033,000900
2002-11-15949591935,027,000930
2002-11-1410510697992,782,000990
2002-11-131051051031054,216,0001,050
2002-11-121161171081093,901,0001,090
2002-11-111171201171181,908,0001,180
2002-11-081201211181191,959,0001,190
2002-11-071201211191212,262,0001,210
2002-11-061241251201231,958,0001,230
2002-11-051241261231261,805,0001,260
2002-11-011191221191221,154,0001,220
2002-10-311201211191201,361,0001,200
2002-10-301181211171191,354,0001,190
2002-10-291191201171191,789,0001,190
2002-10-28121122118121972,0001,210
2002-10-25119123118122824,0001,220
2002-10-241201211181201,180,0001,200
2002-10-231171241171231,815,0001,230
2002-10-221221231171193,019,0001,190
2002-10-211271281231232,460,0001,230
2002-10-181261301251262,745,0001,260
2002-10-171301331271291,793,0001,290
2002-10-161391391311322,008,0001,320
2002-10-151361381331352,078,0001,350
2002-10-111301351291312,488,0001,310
2002-10-101231281191272,386,0001,270
2002-10-091301301241272,402,0001,270
2002-10-081251291221262,027,0001,260
2002-10-071311331261262,145,0001,260
2002-10-041311361301361,977,0001,360
2002-10-031401431351372,399,0001,370
2002-10-021481481431431,840,0001,430
2002-10-011431441401432,383,0001,430
2002-09-301491501471481,196,0001,480
2002-09-271461521461523,329,0001,520
2002-09-261391451381452,380,0001,450
2002-09-251391401371381,175,0001,380
2002-09-241371401361401,447,0001,400
2002-09-201361391351391,523,0001,390
2002-09-191391451341382,434,0001,380
2002-09-181321371301372,132,0001,370
2002-09-171311351291341,919,0001,340
2002-09-131261271231263,897,0001,260
2002-09-12126127124126640,0001,260
2002-09-111211271211271,169,0001,270
2002-09-101221241201201,227,0001,200
2002-09-091211241211221,157,0001,220
2002-09-061141201131183,271,0001,180
2002-09-051251271241242,918,0001,240
2002-09-041261291231241,930,0001,240
2002-09-031321341301311,245,0001,310
2002-09-02139139135135561,0001,350
2002-08-30139140136140669,0001,400
2002-08-291401421351391,391,0001,390
2002-08-281421451401441,224,0001,440
2002-08-27144144140141602,0001,410
2002-08-26139144139144770,0001,440
2002-08-23143145140141885,0001,410
2002-08-221371431371431,195,0001,430
2002-08-21136140136139839,0001,390
2002-08-20140142138139675,0001,390
2002-08-19143143138139857,0001,390
2002-08-16145147143143928,0001,430
2002-08-151421441401431,796,0001,430
2002-08-141381401361381,524,0001,380
2002-08-131421421381391,068,0001,390
2002-08-121431431401421,483,0001,420
2002-08-091371421361421,395,0001,420
2002-08-08136139134136646,0001,360
2002-08-07135136133134781,0001,340
2002-08-061311341311341,252,0001,340
2002-08-05130134130133599,0001,330
2002-08-021301341291321,213,0001,320
2002-08-011371381321341,736,0001,340
2002-07-311371391351351,733,0001,350
2002-07-30139141138139997,0001,390
2002-07-291381401361371,229,0001,370
2002-07-261381391341361,215,0001,360
2002-07-251451451401411,260,0001,410
2002-07-241391501381502,137,0001,500
2002-07-231421431391401,504,0001,400
2002-07-221371431371421,669,0001,420
2002-07-191461471411432,505,0001,430
2002-07-181411471411452,015,0001,450
2002-07-171401431371412,156,0001,410
2002-07-161421441401401,800,0001,400
2002-07-151471471421422,354,0001,420
2002-07-121531531481481,926,0001,480
2002-07-111481541481514,810,0001,510
2002-07-101531541501501,439,0001,500
2002-07-091491551491532,278,0001,530
2002-07-081561571481483,447,0001,480
2002-07-051521561521543,239,0001,540
2002-07-041581591541563,107,0001,560
2002-07-031521611511595,005,0001,590
2002-07-021531541501542,371,0001,540
2002-07-011481571481553,510,0001,550
2002-06-281451501441503,872,0001,500
2002-06-271391421381413,367,0001,410
2002-06-261411421361362,765,0001,360
2002-06-251421461401425,143,0001,420
2002-06-241441471431452,690,0001,450
2002-06-211511531481501,851,0001,500
2002-06-201531561501563,278,0001,560
2002-06-191601621541546,115,0001,540
2002-06-181631631561623,812,0001,620
2002-06-171581591481563,867,0001,560
2002-06-141591601551596,040,0001,590
2002-06-131641641591613,049,0001,610
2002-06-121651671631672,337,0001,670
2002-06-111701701651671,652,0001,670
2002-06-101681721671681,270,0001,680
2002-06-071661701651705,469,0001,700
2002-06-061791841741762,967,0001,760
2002-06-051821831801801,381,0001,800
2002-06-041841851801822,824,0001,820
2002-06-031761851751852,238,0001,850
2002-05-311781801741781,783,0001,780
2002-05-301731781731772,563,0001,770
2002-05-291801821761772,367,0001,770
2002-05-281831851811811,943,0001,810
2002-05-271871891851851,744,0001,850
2002-05-241921921861892,460,0001,890
2002-05-231911921871924,874,0001,920
2002-05-221771891771869,142,0001,860
2002-05-211761791761792,344,0001,790
2002-05-201711821711817,088,0001,810
2002-05-171721731691713,475,0001,710
2002-05-161661731651716,053,0001,710
2002-05-151661701631646,817,0001,640
2002-05-141711711641683,896,0001,680
2002-05-131711731691702,030,0001,700
2002-05-101701741691726,973,0001,720
2002-05-091661701651695,681,0001,690
2002-05-081631661581642,942,0001,640
2002-05-071631651581582,082,0001,580
2002-05-021651661611662,091,0001,660
2002-05-011591631581612,429,0001,610
2002-04-301581611581582,050,0001,580
2002-04-261611631551593,280,0001,590
2002-04-251651671611641,954,0001,640
2002-04-241691691651652,320,0001,650
2002-04-231641721631697,300,0001,690
2002-04-221601651601625,875,0001,620
2002-04-191611631591615,556,0001,610
2002-04-1815316515316415,181,0001,640
2002-04-171501511471492,403,0001,490
2002-04-161501511471482,557,0001,480
2002-04-151481521471513,249,0001,510
2002-04-121471491441473,139,0001,470
2002-04-111541541491513,474,0001,510
2002-04-101441541441542,416,0001,540
2002-04-091501511441463,087,0001,460
2002-04-081571571521522,300,0001,520
2002-04-051541581531589,689,0001,580
2002-04-0415015514815112,984,0001,510
2002-04-031331391321372,597,0001,370
2002-04-021311321281302,257,0001,300
2002-04-01130132126126623,0001,260
2002-03-29135135129129798,0001,290
2002-03-28134134130130525,0001,300
2002-03-271341361331341,077,0001,340
2002-03-261271361271321,586,0001,320
2002-03-251311311251271,573,0001,270
2002-03-221381381321321,182,0001,320
2002-03-201381381341381,664,0001,380
2002-03-19133138133138913,0001,380
2002-03-181401401341351,094,0001,350
2002-03-15136139136137756,0001,370
2002-03-14136138133136821,0001,360
2002-03-131441451361371,501,0001,370
2002-03-121431461411432,744,0001,430
2002-03-111441441371412,301,0001,410
2002-03-081381421321415,452,0001,410
2002-03-071351361311341,796,0001,340
2002-03-061301331291312,677,0001,310
2002-03-051361361301312,203,0001,310
2002-03-041351371331364,244,0001,360
2002-03-011221301201304,247,0001,300
2002-02-281211231191202,916,0001,200
2002-02-271141201141202,247,0001,200
2002-02-261151161121152,708,0001,150
2002-02-251151161131151,265,0001,150
2002-02-221131151121121,334,0001,120
2002-02-211151171131161,221,0001,160
2002-02-201101151101131,447,0001,130
2002-02-191171191131131,049,0001,130
2002-02-18118120117118864,0001,180
2002-02-151231241171181,599,0001,180
2002-02-141211261191244,139,0001,240
2002-02-131181201161192,242,0001,190
2002-02-121131181121172,669,0001,170
2002-02-081111131061122,634,0001,120
2002-02-07106108105106630,0001,060
2002-02-061041061021031,548,0001,030
2002-02-051091111031031,845,0001,030
2002-02-04114114110111908,0001,110
2002-02-011121131101121,028,0001,120
2002-01-31111113111111904,0001,110
2002-01-301111121091101,731,0001,100
2002-01-291141151121131,320,0001,130
2002-01-281141161131151,485,0001,150
2002-01-251171181121142,416,0001,140
2002-01-241161181151171,189,0001,170
2002-01-231161181141151,229,0001,150
2002-01-221221231151151,634,0001,150
2002-01-211191251161231,809,0001,230
2002-01-181141171131162,181,0001,160
2002-01-171161161101122,402,0001,120
2002-01-161171201151171,846,0001,170
2002-01-151201211171171,078,0001,170
2002-01-111271271231241,740,0001,240
2002-01-10122126122124918,0001,240
2002-01-091241251201211,164,0001,210
2002-01-081281331241261,374,0001,260
2002-01-071331341301331,125,0001,330
2002-01-04135135130134511,0001,340

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