7003 (株)三井E&S の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-303823873753845,476,0003,840
2005-12-2936639136538716,043,0003,870
2005-12-283533623533622,376,0003,620
2005-12-273603703523544,150,0003,540
2005-12-263623623553592,535,0003,590
2005-12-223643653513584,862,0003,580
2005-12-213573703563647,720,0003,640
2005-12-203463553443537,983,0003,530
2005-12-193523553433509,598,0003,500
2005-12-163513693463578,954,0003,570
2005-12-153613683503577,876,0003,570
2005-12-143703843643719,575,0003,710
2005-12-1338438536837514,612,0003,750
2005-12-1236138536137923,768,0003,790
2005-12-0932235732235417,207,0003,540
2005-12-083413433263275,097,0003,270
2005-12-073323443323407,136,0003,400
2005-12-063333333273315,357,0003,310
2005-12-053253393233359,951,0003,350
2005-12-0231732831532612,720,0003,260
2005-12-013163173083159,468,0003,150
2005-11-3030132029831321,536,0003,130
2005-11-292952992942993,033,0002,990
2005-11-282952972902973,681,0002,970
2005-11-252852952852952,484,0002,950
2005-11-242983002882903,483,0002,900
2005-11-223003012962982,580,0002,980
2005-11-212993052983004,505,0003,000
2005-11-183043052983023,452,0003,020
2005-11-172983052953048,074,0003,040
2005-11-162872992832995,902,0002,990
2005-11-152882922852875,314,0002,870
2005-11-143023022932933,524,0002,930
2005-11-112983032962996,934,0002,990
2005-11-1030931028629416,609,0002,940
2005-11-0930231730131033,901,0003,100
2005-11-0828429828429611,018,0002,960
2005-11-072822882782857,760,0002,850
2005-11-0429429628628812,469,0002,880
2005-11-0228728928028913,245,0002,890
2005-11-0128028827828710,189,0002,870
2005-10-312782802752787,971,0002,780
2005-10-282722742692738,574,0002,730
2005-10-2726727826527711,485,0002,770
2005-10-2625926925926412,305,0002,640
2005-10-2525626625426114,026,0002,610
2005-10-242552552472493,777,0002,490
2005-10-212492562482544,530,0002,540
2005-10-202562582512526,813,0002,520
2005-10-192582582512534,970,0002,530
2005-10-182532622532595,510,0002,590
2005-10-172572602532543,790,0002,540
2005-10-142632632552575,675,0002,570
2005-10-132612642582635,299,0002,630
2005-10-1227227526326413,554,0002,640
2005-10-1126527326127216,756,0002,720
2005-10-072592692572657,206,0002,650
2005-10-062622642582585,977,0002,580
2005-10-052692712612677,607,0002,670
2005-10-042812812712766,237,0002,760
2005-10-032702802622789,199,0002,780
2005-09-3028828826927012,698,0002,700
2005-09-2930730828428925,573,0002,890
2005-09-2826229926128721,679,0002,870
2005-09-2726227025225927,703,0002,590
2005-09-2623526323526024,619,0002,600
2005-09-222342342302315,682,0002,310
2005-09-212372372322346,174,0002,340
2005-09-202332372322366,709,0002,360
2005-09-162352372302348,325,0002,340
2005-09-1523123923023810,949,0002,380
2005-09-142292352282318,272,0002,310
2005-09-132312312292303,242,0002,300
2005-09-122312322282314,789,0002,310
2005-09-092242272232267,960,0002,260
2005-09-082292292232253,963,0002,250
2005-09-072312332282287,724,0002,280
2005-09-0622423322322816,080,0002,280
2005-09-052242252222248,808,0002,240
2005-09-022282282242266,331,0002,260
2005-09-012302312272283,336,0002,280
2005-08-312312322282295,192,0002,290
2005-08-302342352312335,095,0002,330
2005-08-292342352302303,765,0002,300
2005-08-262392402382391,338,0002,390
2005-08-252402412382382,053,0002,380
2005-08-242382442372424,593,0002,420
2005-08-232382442372406,226,0002,400
2005-08-222392422382404,592,0002,400
2005-08-192382382342364,009,0002,360
2005-08-1823624323524013,108,0002,400
2005-08-1723323622723314,549,0002,330
2005-08-1623023622823511,753,0002,350
2005-08-152262312262304,530,0002,300
2005-08-122262262232253,397,0002,250
2005-08-112242302232256,338,0002,250
2005-08-102242262222234,480,0002,230
2005-08-092192262182254,472,0002,250
2005-08-082142182112186,566,0002,180
2005-08-052242272182222,845,0002,220
2005-08-042262292222263,279,0002,260
2005-08-032262312262313,407,0002,310
2005-08-022312322272283,768,0002,280
2005-08-012302332302313,116,0002,310
2005-07-292322322302323,455,0002,320
2005-07-282342362302306,588,0002,300
2005-07-272292342282327,051,0002,320
2005-07-262292312272286,216,0002,280
2005-07-2522522922422910,710,0002,290
2005-07-222212242202229,055,0002,220
2005-07-212172222172206,971,0002,200
2005-07-202172192162165,086,0002,160
2005-07-192132182112164,079,0002,160
2005-07-152152162132143,050,0002,140
2005-07-142162172152163,180,0002,160
2005-07-132162172142164,681,0002,160
2005-07-122182192152174,652,0002,170
2005-07-112192202162174,168,0002,170
2005-07-082162192152166,143,0002,160
2005-07-072172182162162,598,0002,160
2005-07-062172182162162,875,0002,160
2005-07-052172182152184,805,0002,180
2005-07-042182192152166,026,0002,160
2005-07-012172202162186,080,0002,180
2005-06-3022222221621711,750,0002,170
2005-06-292272272222234,508,0002,230
2005-06-282222262212268,114,0002,260
2005-06-272202222172199,147,0002,190
2005-06-242182212162188,712,0002,180
2005-06-232222232192197,279,0002,190
2005-06-2221522221122117,277,0002,210
2005-06-212172172142169,639,0002,160
2005-06-2022222321621812,137,0002,180
2005-06-172242262212227,382,0002,220
2005-06-1622622622022311,829,0002,230
2005-06-1522722822422613,997,0002,260
2005-06-1422723022322934,337,0002,290
2005-06-1324924923623718,672,0002,370
2005-06-1024424724224710,662,0002,470
2005-06-092422432392402,063,0002,400
2005-06-082402442402423,282,0002,420
2005-06-072442442372394,089,0002,390
2005-06-062422442402446,758,0002,440
2005-06-032372422362428,848,0002,420
2005-06-022332382322358,078,0002,350
2005-06-012322362322327,837,0002,320
2005-05-312332352312353,458,0002,350
2005-05-302282342272336,559,0002,330
2005-05-272242272232273,728,0002,270
2005-05-262222232182234,340,0002,230
2005-05-252272282212224,077,0002,220
2005-05-242322332272284,043,0002,280
2005-05-2323123523023310,670,0002,330
2005-05-2022623222622910,836,0002,290
2005-05-192192232182214,714,0002,210
2005-05-182152182142143,960,0002,140
2005-05-172232242122209,929,0002,200
2005-05-162252272222243,729,0002,240
2005-05-132282302262284,779,0002,280
2005-05-122312322282286,561,0002,280
2005-05-1122523522423412,028,0002,340
2005-05-1023523722622811,576,0002,280
2005-05-092332362312346,142,0002,340
2005-05-062312342312324,924,0002,320
2005-05-022262302252286,038,0002,280
2005-04-282272272232276,488,0002,270
2005-04-2722222722122711,519,0002,270
2005-04-2622022422022310,824,0002,230
2005-04-252162232152199,259,0002,190
2005-04-222172182162164,168,0002,160
2005-04-212102162092146,590,0002,140
2005-04-202172192142159,712,0002,150
2005-04-192122162112155,872,0002,150
2005-04-1821721720720813,585,0002,080
2005-04-152172212152219,484,0002,210
2005-04-142182222182199,172,0002,190
2005-04-132202222172197,963,0002,190
2005-04-1221822421721914,774,0002,190
2005-04-112162202152169,796,0002,160
2005-04-0821922021521511,283,0002,150
2005-04-0721522021422016,716,0002,200
2005-04-0621121420821210,024,0002,120
2005-04-052022122022109,589,0002,100
2005-04-042012011982001,841,0002,000
2005-04-012012042002012,613,0002,010
2005-03-311992031982033,034,0002,030
2005-03-301992011961983,389,0001,980
2005-03-292082082012013,626,0002,010
2005-03-282052082032043,980,0002,040
2005-03-252102122062083,958,0002,080
2005-03-2421021220620813,178,0002,080
2005-03-2320521320321116,749,0002,110
2005-03-222012052002055,832,0002,050
2005-03-182002021992012,185,0002,010
2005-03-172002001981992,321,0001,990
2005-03-162022031992003,399,0002,000
2005-03-152022051992046,267,0002,040
2005-03-142012042002026,609,0002,020
2005-03-111982011982005,456,0002,000
2005-03-102002011981993,512,0001,990
2005-03-091972031972024,685,0002,020
2005-03-081981991961982,756,0001,980
2005-03-071992001981982,502,0001,980
2005-03-041991991961964,068,0001,960
2005-03-032012031981994,417,0001,990
2005-03-021992041982049,283,0002,040
2005-03-011971981961982,373,0001,980
2005-02-281981991951972,798,0001,970
2005-02-251941981931973,462,0001,970
2005-02-241931941921931,444,0001,930
2005-02-231901941891934,745,0001,930
2005-02-221971971941941,846,0001,940
2005-02-211972001971995,808,0001,990
2005-02-181921931911921,748,0001,920
2005-02-171901931901922,317,0001,920
2005-02-161921941901916,904,0001,910
2005-02-151951951931943,386,0001,940
2005-02-141992001951963,498,0001,960
2005-02-101992001971995,597,0001,990
2005-02-0919620119620112,711,0002,010
2005-02-081891961891946,467,0001,940
2005-02-071871901861896,721,0001,890
2005-02-041961971911949,271,0001,940
2005-02-031931971931966,931,0001,960
2005-02-021921941911936,603,0001,930
2005-02-011891921891926,728,0001,920
2005-01-311871911861895,981,0001,890
2005-01-281871881851884,563,0001,880
2005-01-271851881831879,948,0001,870
2005-01-261821861811855,475,0001,850
2005-01-251801821801821,253,0001,820
2005-01-241781821771814,339,0001,810
2005-01-211761791761771,429,0001,770
2005-01-201781791771771,478,0001,770
2005-01-191811811801802,510,0001,800
2005-01-181831841801802,726,0001,800
2005-01-171821851821833,550,0001,830
2005-01-141811821801812,336,0001,810
2005-01-131821831811811,266,0001,810
2005-01-121841841821832,352,0001,830
2005-01-111841851821833,893,0001,830
2005-01-071821831811833,814,0001,830
2005-01-061801831791824,942,0001,820
2005-01-051761811751807,567,0001,800
2005-01-041751771741771,506,0001,770

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