1. HOME >
  2. 株価時系列 >
  3. 7003 >
  4. 2013年

7003 (株)三井E&S の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302162172132175,538,0002,170
2013-12-272142162112155,637,0002,150
2013-12-262072122072122,573,0002,120
2013-12-252052072042063,748,0002,060
2013-12-242102102052077,933,0002,070
2013-12-202122132082095,720,0002,090
2013-12-192132152112114,718,0002,110
2013-12-182102132102123,526,0002,120
2013-12-172122152112113,300,0002,110
2013-12-162152152112126,106,0002,120
2013-12-1321521621221514,331,0002,150
2013-12-122132142112123,687,0002,120
2013-12-112142162112147,071,0002,140
2013-12-102142152132143,553,0002,140
2013-12-092142152112148,125,0002,140
2013-12-062062112062105,638,0002,100
2013-12-052122132072076,109,0002,070
2013-12-042092132082127,122,0002,120
2013-12-032132142092137,192,0002,130
2013-12-022102132092126,221,0002,120
2013-11-292122132082107,147,0002,100
2013-11-2820521420521217,689,0002,120
2013-11-272002031992014,046,0002,010
2013-11-262032042022022,164,0002,020
2013-11-252022042012044,730,0002,040
2013-11-222012011982007,520,0002,000
2013-11-211982001972005,146,0002,000
2013-11-202002001971984,195,0001,980
2013-11-191981991961986,725,0001,980
2013-11-1819820119620010,197,0002,000
2013-11-151921981911967,479,0001,960
2013-11-141921931891904,547,0001,900
2013-11-131891911871904,275,0001,900
2013-11-121871901841903,641,0001,900
2013-11-111871891841863,454,0001,860
2013-11-081851861831853,521,0001,850
2013-11-071861891841874,721,0001,870
2013-11-061841891821868,300,0001,860
2013-11-051861881821875,740,0001,870
2013-11-011921931851863,876,0001,860
2013-10-311911951911925,733,0001,920
2013-10-301951971901918,070,0001,910
2013-10-291992001931946,657,0001,940
2013-10-282032041992023,807,0002,020
2013-10-252062061972005,439,0002,000
2013-10-242042082042073,781,0002,070
2013-10-232162162012048,807,0002,040
2013-10-222152152132141,934,0002,140
2013-10-212162172122143,936,0002,140
2013-10-182132162112156,322,0002,150
2013-10-1720921420921312,470,0002,130
2013-10-162042082032062,995,0002,060
2013-10-152072082042052,304,0002,050
2013-10-112052072042064,048,0002,060
2013-10-102042052012032,738,0002,030
2013-10-092012051992055,110,0002,050
2013-10-081992031982025,763,0002,020
2013-10-072002021991994,349,0001,990
2013-10-041962031942016,688,0002,010
2013-10-031961991941963,481,0001,960
2013-10-021982021961964,258,0001,960
2013-10-012022041971975,555,0001,970
2013-09-302022062012013,153,0002,010
2013-09-272062072042052,474,0002,050
2013-09-262022061992064,132,0002,060
2013-09-252062062022043,336,0002,040
2013-09-242082082052073,172,0002,070
2013-09-202102102082084,440,0002,080
2013-09-192082102062104,725,0002,100
2013-09-182032082032073,666,0002,070
2013-09-172072082022024,594,0002,020
2013-09-132042082012049,163,0002,040
2013-09-122022082012076,795,0002,070
2013-09-112052052012025,011,0002,020
2013-09-102002041992045,412,0002,040
2013-09-091992011982007,076,0002,000
2013-09-061971981921945,172,0001,940
2013-09-0519519919319711,226,0001,970
2013-09-0418819418719411,069,0001,940
2013-09-031841871831854,324,0001,850
2013-09-021791821791811,708,0001,810
2013-08-301811821771784,153,0001,780
2013-08-291821831781802,812,0001,800
2013-08-281831841811822,826,0001,820
2013-08-271831891831863,941,0001,860
2013-08-261841861821832,586,0001,830
2013-08-231841871831855,782,0001,850
2013-08-221801841781822,733,0001,820
2013-08-211831831781814,219,0001,810
2013-08-201831861821833,546,0001,830
2013-08-191851871841872,608,0001,870
2013-08-161831861831844,776,0001,840
2013-08-151821881821876,000,0001,870
2013-08-141851861791845,207,0001,840
2013-08-131801831781832,286,0001,830
2013-08-121771801741791,920,0001,790
2013-08-091781821781793,707,0001,790
2013-08-081761811761773,082,0001,770
2013-08-071801831771785,258,0001,780
2013-08-061811861801854,735,0001,850
2013-08-051801831791822,752,0001,820
2013-08-021821831801834,091,0001,830
2013-08-011741821731826,598,0001,820
2013-07-311751771721747,185,0001,740
2013-07-301601701591704,728,0001,700
2013-07-291691691621644,015,0001,640
2013-07-261731751701724,128,0001,720
2013-07-251791791751772,775,0001,770
2013-07-241801811771792,748,0001,790
2013-07-231791831771814,865,0001,810
2013-07-221781791741794,247,0001,790
2013-07-191791791721786,510,0001,780
2013-07-181801801771794,788,0001,790
2013-07-171791791771792,845,0001,790
2013-07-161761791741784,946,0001,780
2013-07-121731751721755,074,0001,750
2013-07-111651741641739,899,0001,730
2013-07-101631661631654,889,0001,650
2013-07-091631661611653,565,0001,650
2013-07-081681681601613,883,0001,610
2013-07-051591631581633,782,0001,630
2013-07-041581591561582,693,0001,580
2013-07-031601601561584,097,0001,580
2013-07-021571591531585,265,0001,580
2013-07-011501551481548,805,0001,540
2013-06-281431471421456,714,0001,450
2013-06-271391421351427,035,0001,420
2013-06-261441441371384,710,0001,380
2013-06-251411441381437,599,0001,430
2013-06-241451461391394,790,0001,390
2013-06-2114014413714210,722,0001,420
2013-06-201431451411415,629,0001,410
2013-06-191451491451474,338,0001,470
2013-06-181441461411434,318,0001,430
2013-06-171381451371457,453,0001,450
2013-06-1414715013613718,132,0001,370
2013-06-131501511451457,169,0001,450
2013-06-121481561481554,951,0001,550
2013-06-111601611531536,163,0001,530
2013-06-101561611541595,344,0001,590
2013-06-071501541431499,648,0001,490
2013-06-061551611521538,300,0001,530
2013-06-051641691581587,271,0001,580
2013-06-0416116615716412,486,0001,640
2013-06-031681691651655,757,0001,650
2013-05-311751751671696,705,0001,690
2013-05-3018218216717111,841,0001,710
2013-05-291891901821856,511,0001,850
2013-05-281771851751847,802,0001,840
2013-05-271851861781787,617,0001,780
2013-05-2419419718018810,488,0001,880
2013-05-2320820918518520,864,0001,850
2013-05-2221122720520929,117,0002,090
2013-05-2119220519120320,205,0002,030
2013-05-2019119618919218,715,0001,920
2013-05-1718319218219116,692,0001,910
2013-05-161821831771827,528,0001,820
2013-05-151881891831838,233,0001,830
2013-05-1418519018218715,334,0001,870
2013-05-131801831791828,424,0001,820
2013-05-101791801761795,989,0001,790
2013-05-091771801751753,824,0001,750
2013-05-081801811761778,171,0001,770
2013-05-071811821781799,752,0001,790
2013-05-021751771741763,540,0001,760
2013-05-011781791751774,250,0001,770
2013-04-301811821781807,109,0001,800
2013-04-261861871831866,423,0001,860
2013-04-2519219418418613,310,0001,860
2013-04-241881921871929,429,0001,920
2013-04-2319119118418712,475,0001,870
2013-04-2219320418919170,789,0001,910
2013-04-191701711681694,570,0001,690
2013-04-181711741701706,161,0001,700
2013-04-171721741711726,481,0001,720
2013-04-1617017516917111,062,0001,710
2013-04-151831851801808,660,0001,800
2013-04-1218918918618813,109,0001,880
2013-04-1118118718118714,710,0001,870
2013-04-1017718017517914,167,0001,790
2013-04-0917317617117512,259,0001,750
2013-04-0817317617017210,250,0001,720
2013-04-0517417416616712,629,0001,670
2013-04-0415716615516513,328,0001,650
2013-04-031621631561598,430,0001,590
2013-04-0215416215215912,790,0001,590
2013-04-011661691621626,447,0001,620
2013-03-2917017116316615,765,0001,660
2013-03-2817517616717011,755,0001,700
2013-03-2718118217517710,245,0001,770
2013-03-261861871801828,061,0001,820
2013-03-251881891851863,103,0001,860
2013-03-221881901861865,595,0001,860
2013-03-211911921881908,528,0001,900
2013-03-191921931891905,745,0001,900
2013-03-181931941891897,465,0001,890
2013-03-1519319819319616,050,0001,960
2013-03-141931961911939,826,0001,930
2013-03-1319520019019334,082,0001,930
2013-03-1218819718519243,056,0001,920
2013-03-1119019118618923,705,0001,890
2013-03-0817618317518226,595,0001,820
2013-03-071791801751756,154,0001,750
2013-03-061811811761797,564,0001,790
2013-03-0518218317818110,984,0001,810
2013-03-041831851781789,661,0001,780
2013-03-0118018217718111,674,0001,810
2013-02-2818719017918037,593,0001,800
2013-02-2716917716517616,375,0001,760
2013-02-2616717316716813,616,0001,680
2013-02-2517317517117215,232,0001,720
2013-02-2216517116416910,064,0001,690
2013-02-2117217216416511,759,0001,650
2013-02-201711741701727,499,0001,720
2013-02-191671721661704,591,0001,700
2013-02-181671691651675,329,0001,670
2013-02-1516416415616210,077,0001,620
2013-02-141661671621666,011,0001,660
2013-02-131681711611669,851,0001,660
2013-02-121781801701708,732,0001,700
2013-02-0817517817117211,951,0001,720
2013-02-0716918116817824,375,0001,780
2013-02-0615817215616830,943,0001,680
2013-02-0515115614815013,400,0001,500
2013-02-0414616014616022,170,0001,600
2013-02-011451461421458,159,0001,450
2013-01-311431451401457,988,0001,450
2013-01-301411441411434,933,0001,430
2013-01-291391431391404,567,0001,400
2013-01-281441441401405,224,0001,400
2013-01-251441451411436,147,0001,430
2013-01-241381431361425,755,0001,420
2013-01-231381411371379,048,0001,370
2013-01-221421431381398,119,0001,390
2013-01-211441441391415,801,0001,410
2013-01-181391441381449,614,0001,440
2013-01-171381391321367,246,0001,360
2013-01-161441451361378,734,0001,370
2013-01-1514714814114212,334,0001,420
2013-01-1114214814114715,545,0001,470
2013-01-101381401371385,893,0001,380
2013-01-091291371291367,356,0001,360
2013-01-081341341301315,975,0001,310
2013-01-071401411321339,861,0001,330
2013-01-041371381361385,133,0001,380

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