7003 (株)三井E&S の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-284374394304363,212,0004,360
2007-12-274474544424476,352,0004,470
2007-12-2644345343344813,575,0004,480
2007-12-2542444542244213,056,0004,420
2007-12-2141742140141416,329,0004,140
2007-12-204244294124169,491,0004,160
2007-12-1943844141741912,556,0004,190
2007-12-1841243640742514,200,0004,250
2007-12-174384434194206,954,0004,200
2007-12-1445245843744616,264,0004,460
2007-12-1346847444945210,718,0004,520
2007-12-124654734614708,660,0004,700
2007-12-114794804704787,820,0004,780
2007-12-104874884694748,699,0004,740
2007-12-0747749147348614,801,0004,860
2007-12-0649549745947216,342,0004,720
2007-12-0546748946348420,793,0004,840
2007-12-0449549946847014,103,0004,700
2007-12-0352452949149418,146,0004,940
2007-11-3047850947650419,434,0005,040
2007-11-2946947846647412,483,0004,740
2007-11-2845747144844926,242,0004,490
2007-11-2745145443044721,566,0004,470
2007-11-2646347445746612,660,0004,660
2007-11-2246747244245828,425,0004,580
2007-11-2149049547247712,996,0004,770
2007-11-2047250246349719,808,0004,970
2007-11-1951652848849211,067,0004,920
2007-11-165375475215318,737,0005,310
2007-11-155685765535558,273,0005,550
2007-11-1455956955556710,270,0005,670
2007-11-135355445245398,416,0005,390
2007-11-1253754351553712,951,0005,370
2007-11-095475745475579,798,0005,570
2007-11-0854355854055414,198,0005,540
2007-11-0758559055556015,263,0005,600
2007-11-065775965755849,297,0005,840
2007-11-0561061057858711,802,0005,870
2007-11-0260561960461319,754,0006,130
2007-11-0166066061863519,481,0006,350
2007-10-316786866626706,844,0006,700
2007-10-306876916716775,936,0006,770
2007-10-296716916706845,996,0006,840
2007-10-266536626406586,524,0006,580
2007-10-256816866456527,298,0006,520
2007-10-246656856646718,376,0006,710
2007-10-236506666496585,889,0006,580
2007-10-2263665363464710,282,0006,470
2007-10-1968969366867610,705,0006,760
2007-10-1870070768669910,726,0006,990
2007-10-1771171467570413,132,0007,040
2007-10-167027197017157,638,0007,150
2007-10-1570672070471610,728,0007,160
2007-10-127017076966999,068,0006,990
2007-10-116867066816999,806,0006,990
2007-10-106946996786887,065,0006,880
2007-10-0969170369169310,725,0006,930
2007-10-056756906746859,588,0006,850
2007-10-0467068166867110,686,0006,710
2007-10-0364467263867010,213,0006,700
2007-10-026496516396435,467,0006,430
2007-10-016366506276357,475,0006,350
2007-09-286616616486515,508,0006,510
2007-09-2765066164465510,161,0006,550
2007-09-2663964963364412,030,0006,440
2007-09-2560463559963213,686,0006,320
2007-09-215946075886009,172,0006,000
2007-09-2059059958359410,413,0005,940
2007-09-1957058856458811,045,0005,880
2007-09-185675675505537,112,0005,530
2007-09-1455957355657114,502,0005,710
2007-09-135625695525568,744,0005,560
2007-09-125715795575586,066,0005,580
2007-09-115805805575638,790,0005,630
2007-09-105565735545709,131,0005,700
2007-09-075915955735829,304,0005,820
2007-09-0658359757259410,653,0005,940
2007-09-0561762059459912,023,0005,990
2007-09-046096156056079,082,0006,070
2007-09-0360761860361011,128,0006,100
2007-08-3159060658260612,136,0006,060
2007-08-3058359258058411,445,0005,840
2007-08-2955757455357313,361,0005,730
2007-08-2859059257958712,447,0005,870
2007-08-2761061558859614,065,0005,960
2007-08-2459160658459721,256,0005,970
2007-08-2358659057758716,296,0005,870
2007-08-2256457054755615,079,0005,560
2007-08-2157658656657222,514,0005,720
2007-08-2056358356157529,341,0005,750
2007-08-1760060152552736,942,0005,270
2007-08-1664064659962527,102,0006,250
2007-08-1567267364664916,004,0006,490
2007-08-146766886736778,021,0006,770
2007-08-1367668366667312,204,0006,730
2007-08-1069370766266925,351,0006,690
2007-08-0971073770571325,189,0007,130
2007-08-0872172869671016,682,0007,100
2007-08-0773473670971823,267,0007,180
2007-08-0669572868872730,993,0007,270
2007-08-0370771569371027,368,0007,100
2007-08-0270071767170431,739,0007,040
2007-08-0167669866767033,914,0006,700
2007-07-3169369564765616,597,0006,560
2007-07-3066168665668316,738,0006,830
2007-07-2768068466667121,455,0006,710
2007-07-2669871369770422,280,0007,040
2007-07-2567270167269710,849,0006,970
2007-07-2470570568069112,596,0006,910
2007-07-2371472269771018,618,0007,100
2007-07-2069772069272034,980,0007,200
2007-07-1969569867968820,845,0006,880
2007-07-1866068765868328,488,0006,830
2007-07-176536636506609,119,0006,600
2007-07-136626656536586,487,0006,580
2007-07-1267067664265215,045,0006,520
2007-07-116566636546617,210,0006,610
2007-07-1064666964666511,995,0006,650
2007-07-096546566476508,055,0006,500
2007-07-066596596496517,625,0006,510
2007-07-056656706566596,022,0006,590
2007-07-046706726606637,938,0006,630
2007-07-0367368166466614,505,0006,660
2007-07-026546696496658,974,0006,650
2007-06-296586626486597,016,0006,590
2007-06-2866166464365012,943,0006,500
2007-06-2766168065866225,765,0006,620
2007-06-2666867264765513,706,0006,550
2007-06-2568768966766813,155,0006,680
2007-06-2269470368769116,478,0006,910
2007-06-2168069667869610,940,0006,960
2007-06-2068969567968414,737,0006,840
2007-06-1967469667168528,164,0006,850
2007-06-1868068267167320,013,0006,730
2007-06-1567267866767512,177,0006,750
2007-06-1467868866266715,147,0006,670
2007-06-1367067566267018,032,0006,700
2007-06-1269270767468026,149,0006,800
2007-06-1172973468769222,754,0006,920
2007-06-0872072770771428,246,0007,140
2007-06-0768873068672844,186,0007,280
2007-06-0668970068269414,584,0006,940
2007-06-0568869467169014,207,0006,900
2007-06-0468870168168727,678,0006,870
2007-06-0164566864166533,824,0006,650
2007-05-3162364161763619,397,0006,360
2007-05-3061962761461712,437,0006,170
2007-05-296176216116189,363,0006,180
2007-05-286076166056135,536,0006,130
2007-05-2559860259460211,067,0006,020
2007-05-2461061860560710,519,0006,070
2007-05-2363063361161414,427,0006,140
2007-05-2261162860262820,774,0006,280
2007-05-2159560958660711,340,0006,070
2007-05-1860761459159711,663,0005,970
2007-05-1761862160460715,141,0006,070
2007-05-1659060057759218,931,0005,920
2007-05-1561062159459615,366,0005,960
2007-05-1463964161061222,294,0006,120
2007-05-1161063460962437,062,0006,240
2007-05-1061263060761841,172,0006,180
2007-05-0957060056760048,203,0006,000
2007-05-0855657354955127,905,0005,510
2007-05-0753955653655418,094,0005,540
2007-05-025365385245309,331,0005,300
2007-05-0153153452253315,359,0005,330
2007-04-275465505365419,055,0005,410
2007-04-2654655154155012,713,0005,500
2007-04-2554956754154147,421,0005,410
2007-04-2454255253355220,596,0005,520
2007-04-2354254853354532,485,0005,450
2007-04-2052854152753855,449,0005,380
2007-04-1951653051051358,066,0005,130
2007-04-184955034945035,119,0005,030
2007-04-175045084974989,257,0004,980
2007-04-164985064965039,033,0005,030
2007-04-135045044944959,282,0004,950
2007-04-1249250448950114,060,0005,010
2007-04-114954994924966,820,0004,960
2007-04-1049350149349711,983,0004,970
2007-04-0948950348950313,949,0005,030
2007-04-064904924804866,361,0004,860
2007-04-0549549548649010,475,0004,900
2007-04-0449250048649611,597,0004,960
2007-04-0348949148248713,542,0004,870
2007-04-0250050048348616,298,0004,860
2007-03-3050450749749924,252,0004,990
2007-03-2948248747548714,996,0004,870
2007-03-2847949347748722,700,0004,870
2007-03-2746948246647811,986,0004,780
2007-03-264704724634706,203,0004,700
2007-03-2347248046546714,981,0004,670
2007-03-2246647846346914,109,0004,690
2007-03-204504564484549,499,0004,540
2007-03-1943644943244510,204,0004,450
2007-03-1645445843944111,449,0004,410
2007-03-1544846044445110,861,0004,510
2007-03-144504534414439,381,0004,430
2007-03-134684704594638,839,0004,630
2007-03-124694734674736,564,0004,730
2007-03-0947347346146314,102,0004,630
2007-03-0845647144947117,256,0004,710
2007-03-0746947344745120,787,0004,510
2007-03-0644045843845525,541,0004,550
2007-03-0545745843543614,067,0004,360
2007-03-0246746745246419,217,0004,640
2007-03-0147848245846814,073,0004,680
2007-02-2845347745347417,139,0004,740
2007-02-2750951248949314,020,0004,930
2007-02-2651552250351217,647,0005,120
2007-02-2349851449250825,746,0005,080
2007-02-2250550548649436,804,0004,940
2007-02-2146650746650547,660,0005,050
2007-02-2045145944745713,558,0004,570
2007-02-1944545544345013,835,0004,500
2007-02-164444474374408,641,0004,400
2007-02-1545545544344811,801,0004,480
2007-02-1445345845045614,734,0004,560
2007-02-1344045643944823,653,0004,480
2007-02-0942844442844423,354,0004,440
2007-02-0843343341942511,601,0004,250
2007-02-0743644143143532,707,0004,350
2007-02-0642543342443128,614,0004,310
2007-02-0542042341241713,350,0004,170
2007-02-024154224134198,345,0004,190
2007-02-014174174104147,010,0004,140
2007-01-314164184104188,808,0004,180
2007-01-3042542641041410,933,0004,140
2007-01-2942142541642314,320,0004,230
2007-01-2641042141042114,653,0004,210
2007-01-2541942241041412,748,0004,140
2007-01-2441542441141837,983,0004,180
2007-01-2339240238840015,322,0004,000
2007-01-223933943893935,070,0003,930
2007-01-1939439838839013,972,0003,900
2007-01-1838439338139216,590,0003,920
2007-01-1736438236437919,219,0003,790
2007-01-163623663603636,146,0003,630
2007-01-153643653593639,257,0003,630
2007-01-1236236635736310,189,0003,630
2007-01-113633663553607,431,0003,600
2007-01-1037437436036110,452,0003,610
2007-01-0937237236536910,705,0003,690
2007-01-053853853713748,015,0003,740
2007-01-043893913833853,413,0003,850

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