1. HOME >
  2. 株価時系列 >
  3. 7003 >
  4. 2011年

7003 (株)三井E&S の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30119120119120739,0001,200
2011-12-291181191161191,714,0001,190
2011-12-281201211181191,290,0001,190
2011-12-27119120119120925,0001,200
2011-12-261221231201211,254,0001,210
2011-12-221191201181204,060,0001,200
2011-12-211171201171182,665,0001,180
2011-12-201171181151164,760,0001,160
2011-12-191221221171174,000,0001,170
2011-12-161251251221222,087,0001,220
2011-12-151251261221243,157,0001,240
2011-12-141261271251273,340,0001,270
2011-12-131261291261277,711,0001,270
2011-12-121261281251275,332,0001,270
2011-12-091221231211238,437,0001,230
2011-12-081231261211257,232,0001,250
2011-12-0712112812112411,211,0001,240
2011-12-061211251201215,026,0001,210
2011-12-051191211171213,530,0001,210
2011-12-021221221181195,423,0001,190
2011-12-0111912311812113,554,0001,210
2011-11-3011211810911652,264,0001,160
2011-11-291131141121127,660,0001,120
2011-11-281081141081126,696,0001,120
2011-11-251061081061073,601,0001,070
2011-11-241071091071075,234,0001,070
2011-11-221101111091094,468,0001,090
2011-11-211091101091101,607,0001,100
2011-11-181101111091103,787,0001,100
2011-11-1711111310811213,004,0001,120
2011-11-161151171111149,885,0001,140
2011-11-151171181171181,340,0001,180
2011-11-141181191171182,673,0001,180
2011-11-111161171131153,233,0001,150
2011-11-101171181141164,193,0001,160
2011-11-091191211181213,368,0001,210
2011-11-081221221181193,526,0001,190
2011-11-071201221201213,019,0001,210
2011-11-041241261171198,563,0001,190
2011-11-021231241211213,831,0001,210
2011-11-011261271241252,892,0001,250
2011-10-311301331261275,273,0001,270
2011-10-281301311281303,823,0001,300
2011-10-271251271231263,907,0001,260
2011-10-261251261231254,431,0001,250
2011-10-251281291251252,420,0001,250
2011-10-241251271241272,870,0001,270
2011-10-211241251231241,961,0001,240
2011-10-201261271211233,788,0001,230
2011-10-191291311261274,999,0001,270
2011-10-181251271231274,764,0001,270
2011-10-171261291261275,278,0001,270
2011-10-141291291231247,149,0001,240
2011-10-131321331301303,833,0001,300
2011-10-121241271221273,999,0001,270
2011-10-111241251231232,846,0001,230
2011-10-071211231201216,057,0001,210
2011-10-061171201161195,403,0001,190
2011-10-0512112211311510,674,0001,150
2011-10-041211221191207,047,0001,200
2011-10-031291301221239,535,0001,230
2011-09-301301331291316,699,0001,310
2011-09-291311321271309,923,0001,300
2011-09-281321351301336,395,0001,330
2011-09-271321331301323,354,0001,320
2011-09-261361361291294,179,0001,290
2011-09-221401411341365,653,0001,360
2011-09-211401421391423,881,0001,420
2011-09-201401421391392,253,0001,390
2011-09-161421441421434,024,0001,430
2011-09-151391411361418,422,0001,410
2011-09-141391411361363,322,0001,360
2011-09-131341411321396,059,0001,390
2011-09-121311331301312,513,0001,310
2011-09-091371381331347,101,0001,340
2011-09-081381381361382,000,0001,380
2011-09-071361381351376,197,0001,370
2011-09-061381381311359,283,0001,350
2011-09-051411411381391,741,0001,390
2011-09-021431441411412,741,0001,410
2011-09-011461471431446,220,0001,440
2011-08-311461461431445,393,0001,440
2011-08-301491501471482,697,0001,480
2011-08-291431501411487,073,0001,480
2011-08-261421441411434,095,0001,430
2011-08-251411461411427,261,0001,420
2011-08-2414414613914010,257,0001,400
2011-08-231401451391456,706,0001,450
2011-08-221391451381397,859,0001,390
2011-08-191361391361387,557,0001,380
2011-08-181441441391417,572,0001,410
2011-08-171431461421427,479,0001,420
2011-08-161461471411436,234,0001,430
2011-08-151471481451463,589,0001,460
2011-08-121471481451463,389,0001,460
2011-08-111481491461464,536,0001,460
2011-08-101521531501514,577,0001,510
2011-08-091451511421498,150,0001,490
2011-08-081501541481507,556,0001,500
2011-08-051511541501524,977,0001,520
2011-08-041591611571584,948,0001,580
2011-08-031601611571574,610,0001,570
2011-08-021651661621633,667,0001,630
2011-08-011651671631653,295,0001,650
2011-07-291651671641643,271,0001,640
2011-07-281681681651653,983,0001,650
2011-07-271711711691692,691,0001,690
2011-07-261701711691712,795,0001,710
2011-07-251691741681697,834,0001,690
2011-07-221711721681696,981,0001,690
2011-07-211711721691704,570,0001,700
2011-07-201731741701713,503,0001,710
2011-07-191721731711722,793,0001,720
2011-07-151701731701721,525,0001,720
2011-07-141721741701705,344,0001,700
2011-07-131721741711733,840,0001,730
2011-07-121731751721725,626,0001,720
2011-07-111761781751763,047,0001,760
2011-07-081801801761775,856,0001,770
2011-07-071791791771793,199,0001,790
2011-07-061781801761803,146,0001,800
2011-07-051791801771783,310,0001,780
2011-07-041801811771786,355,0001,780
2011-07-011781801761777,349,0001,770
2011-06-301741751721754,424,0001,750
2011-06-291731741721734,810,0001,730
2011-06-281741751701703,684,0001,700
2011-06-271711731701713,835,0001,710
2011-06-241691731681725,076,0001,720
2011-06-231681711681693,069,0001,690
2011-06-221671701661694,165,0001,690
2011-06-211651671631654,000,0001,650
2011-06-201631661631642,922,0001,640
2011-06-171681681621645,055,0001,640
2011-06-161671701671674,238,0001,670
2011-06-151701721691693,268,0001,690
2011-06-141671701651686,473,0001,680
2011-06-131671701671692,001,0001,690
2011-06-101701721681697,083,0001,690
2011-06-091701701661684,452,0001,680
2011-06-081711731681713,703,0001,710
2011-06-071701731701723,111,0001,720
2011-06-061751751701714,137,0001,710
2011-06-031771801761765,419,0001,760
2011-06-021761811761785,652,0001,780
2011-06-011811811791804,620,0001,800
2011-05-311761781741787,610,0001,780
2011-05-301771791741764,403,0001,760
2011-05-271791801781793,639,0001,790
2011-05-261781801761784,361,0001,780
2011-05-251811811751764,587,0001,760
2011-05-241791821791813,422,0001,810
2011-05-231821831801812,797,0001,810
2011-05-201881881831843,820,0001,840
2011-05-191891891841874,307,0001,870
2011-05-181891901871885,359,0001,880
2011-05-171881891841877,799,0001,870
2011-05-161901911881904,485,0001,900
2011-05-131971981901927,899,0001,920
2011-05-121981991961974,741,0001,970
2011-05-112032031991992,677,0001,990
2011-05-102022032012015,255,0002,010
2011-05-092052071992004,416,0002,000
2011-05-062002042002034,982,0002,030
2011-05-022042062022036,733,0002,030
2011-04-2820520819520013,086,0002,000
2011-04-272072082022045,053,0002,040
2011-04-262052062032042,796,0002,040
2011-04-252072102062061,602,0002,060
2011-04-222052082052073,740,0002,070
2011-04-212052062042052,968,0002,050
2011-04-202072082042044,300,0002,040
2011-04-192032052032032,532,0002,030
2011-04-182082092052073,181,0002,070
2011-04-152062092052074,785,0002,070
2011-04-1420020919920611,110,0002,060
2011-04-131962031952026,479,0002,020
2011-04-122012011951979,083,0001,970
2011-04-1120320820120416,402,0002,040
2011-04-081982031962037,466,0002,030
2011-04-071982001951974,113,0001,970
2011-04-061992011961986,874,0001,980
2011-04-052012011951986,611,0001,980
2011-04-042002041981999,420,0001,990
2011-04-011982011972006,358,0002,000
2011-03-3120020419619911,924,0001,990
2011-03-301992001972004,255,0002,000
2011-03-291972001911977,184,0001,970
2011-03-282022021982004,568,0002,000
2011-03-252052071982007,822,0002,000
2011-03-241982021972007,051,0002,000
2011-03-232012021961975,886,0001,970
2011-03-222002061972009,858,0002,000
2011-03-181801861801868,555,0001,860
2011-03-171701811681778,657,0001,770
2011-03-161721881721809,386,0001,800
2011-03-1518719115016913,791,0001,690
2011-03-1418019918019712,364,0001,970
2011-03-112112132092118,597,0002,110
2011-03-102172192132144,942,0002,140
2011-03-092182222172184,296,0002,180
2011-03-082192202172175,154,0002,170
2011-03-072202212172207,215,0002,200
2011-03-042232242202204,739,0002,200
2011-03-032192222182214,875,0002,210
2011-03-022172212172195,249,0002,190
2011-03-012272272202207,067,0002,200
2011-02-282222262182255,851,0002,250
2011-02-252182212172204,436,0002,200
2011-02-242202222172189,047,0002,180
2011-02-232192252192207,309,0002,200
2011-02-222242252182226,726,0002,220
2011-02-212222282222277,810,0002,270
2011-02-182222232212233,729,0002,230
2011-02-172232252212224,027,0002,220
2011-02-162272272212225,684,0002,220
2011-02-152242262232263,714,0002,260
2011-02-142212242212234,517,0002,230
2011-02-102202212142208,840,0002,200
2011-02-092252252142198,788,0002,190
2011-02-082252262232233,979,0002,230
2011-02-072282292232249,632,0002,240
2011-02-042302332272329,072,0002,320
2011-02-032282302262294,337,0002,290
2011-02-022312332282307,350,0002,300
2011-02-012302322272307,447,0002,300
2011-01-312302322262277,250,0002,270
2011-01-282322352302346,231,0002,340
2011-01-272342352302354,892,0002,350
2011-01-262282342282325,798,0002,320
2011-01-252272332252319,722,0002,310
2011-01-242212262212255,154,0002,250
2011-01-212282292212238,005,0002,230
2011-01-202262282242264,703,0002,260
2011-01-192262302262284,499,0002,280
2011-01-182232262212254,858,0002,250
2011-01-172262272232244,417,0002,240
2011-01-142272282252257,244,0002,250
2011-01-132332342262297,562,0002,290
2011-01-122362362282317,696,0002,310
2011-01-112322372312357,274,0002,350
2011-01-0722723722723312,728,0002,330
2011-01-062202262202267,354,0002,260
2011-01-052202202172181,763,0002,180
2011-01-042172202152193,786,0002,190

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