1. HOME >
  2. 株価時系列 >
  3. 7003 >
  4. 2014年

7003 (株)三井E&S の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302172182132135,876,0002,130
2014-12-292202212132183,493,0002,180
2014-12-262162202162193,101,0002,190
2014-12-252182182152164,840,0002,160
2014-12-242182192162184,142,0002,180
2014-12-222162172122166,730,0002,160
2014-12-1921721921421711,446,0002,170
2014-12-182142162122138,876,0002,130
2014-12-1720321120320714,371,0002,070
2014-12-162062072022057,695,0002,050
2014-12-152112122072098,966,0002,090
2014-12-1221421621321310,576,0002,130
2014-12-112182182122168,669,0002,160
2014-12-102212242202208,789,0002,200
2014-12-092242282222229,107,0002,220
2014-12-082292302252266,534,0002,260
2014-12-052262302252287,826,0002,280
2014-12-042252292252278,556,0002,270
2014-12-032252262222238,414,0002,230
2014-12-022222252202248,651,0002,240
2014-12-012262272222248,885,0002,240
2014-11-282292302252277,394,0002,270
2014-11-272322322252286,161,0002,280
2014-11-262312342302329,194,0002,320
2014-11-252262322232319,699,0002,310
2014-11-212242252212247,663,0002,240
2014-11-2022822922022215,141,0002,220
2014-11-1922722922322514,854,0002,250
2014-11-1823223322522615,389,0002,260
2014-11-1723523522522816,392,0002,280
2014-11-142412422352398,592,0002,390
2014-11-1324024223624010,964,0002,400
2014-11-122442442382399,334,0002,390
2014-11-1124324623924111,625,0002,410
2014-11-102442472422455,874,0002,450
2014-11-0724624724224415,314,0002,440
2014-11-0625925925225410,538,0002,540
2014-11-0525426025025815,550,0002,580
2014-11-0425525725225519,770,0002,550
2014-10-312322392292368,982,0002,360
2014-10-302332362302318,277,0002,310
2014-10-2922723422623310,019,0002,330
2014-10-2822422621622519,822,0002,250
2014-10-272262322262297,429,0002,290
2014-10-242262272212249,660,0002,240
2014-10-232252272212247,669,0002,240
2014-10-222242282202276,504,0002,270
2014-10-212272272182207,115,0002,200
2014-10-2022422822222511,769,0002,250
2014-10-1721822221421610,177,0002,160
2014-10-1622222221621913,439,0002,190
2014-10-1522723122323013,290,0002,300
2014-10-1423123322522714,243,0002,270
2014-10-1024124423723913,626,0002,390
2014-10-0924625024224313,428,0002,430
2014-10-0824224624124310,740,0002,430
2014-10-072522542492504,394,0002,500
2014-10-062512572482548,375,0002,540
2014-10-032472522462478,970,0002,470
2014-10-0224925124324713,431,0002,470
2014-10-0125025924825514,780,0002,550
2014-09-302472502442475,122,0002,470
2014-09-292512512472474,478,0002,470
2014-09-262452492452475,585,0002,470
2014-09-252502532492519,006,0002,510
2014-09-242432462432452,897,0002,450
2014-09-222472482432466,201,0002,460
2014-09-1925025224624911,850,0002,490
2014-09-1824425024224811,098,0002,480
2014-09-172472482392416,145,0002,410
2014-09-1624424724124610,770,0002,460
2014-09-1224024524024115,954,0002,410
2014-09-1123524023323919,922,0002,390
2014-09-102272292242284,912,0002,280
2014-09-092302332292304,313,0002,300
2014-09-082272292242276,786,0002,270
2014-09-0523623622522813,046,0002,280
2014-09-0423223523123411,457,0002,340
2014-09-032312322292318,636,0002,310
2014-09-022282302272304,574,0002,300
2014-09-012262292262274,008,0002,270
2014-08-292252282232275,911,0002,270
2014-08-282242292242269,912,0002,260
2014-08-272232252222244,536,0002,240
2014-08-262232252192235,725,0002,230
2014-08-252222242202215,702,0002,210
2014-08-222202222182205,010,0002,200
2014-08-212172202162204,412,0002,200
2014-08-202162162142152,268,0002,150
2014-08-192162182142154,430,0002,150
2014-08-182102152102155,652,0002,150
2014-08-152092102072092,582,0002,090
2014-08-142072092062083,500,0002,080
2014-08-132062092062072,609,0002,070
2014-08-122052102052063,309,0002,060
2014-08-112042062022054,081,0002,050
2014-08-082042072002008,234,0002,000
2014-08-072042052022043,906,0002,040
2014-08-062062082022034,971,0002,030
2014-08-052082102062063,545,0002,060
2014-08-042072102062072,835,0002,070
2014-08-012082092042075,132,0002,070
2014-07-312122142112125,336,0002,120
2014-07-302112112092102,529,0002,100
2014-07-292112122102114,061,0002,110
2014-07-282102112082102,913,0002,100
2014-07-252082112082102,468,0002,100
2014-07-242112122072083,150,0002,080
2014-07-232122142092094,493,0002,090
2014-07-222072112072116,369,0002,110
2014-07-182052072042053,337,0002,050
2014-07-172072092072072,833,0002,070
2014-07-162082092052075,791,0002,070
2014-07-152062102052085,637,0002,080
2014-07-142032052002048,014,0002,040
2014-07-112062062012049,391,0002,040
2014-07-102152152092095,137,0002,090
2014-07-092162162122148,509,0002,140
2014-07-082162182142174,851,0002,170
2014-07-072182222172184,973,0002,180
2014-07-042232242172185,682,0002,180
2014-07-032292302202218,423,0002,210
2014-07-022322332252276,357,0002,270
2014-07-012282322272326,445,0002,320
2014-06-302232272212275,119,0002,270
2014-06-272232242212234,390,0002,230
2014-06-262202232202232,327,0002,230
2014-06-252202232182184,619,0002,180
2014-06-242202252172246,337,0002,240
2014-06-232202222192215,850,0002,210
2014-06-202162182152187,761,0002,180
2014-06-192092152092144,681,0002,140
2014-06-182072102072092,736,0002,090
2014-06-172072092062092,881,0002,090
2014-06-162102112072072,194,0002,070
2014-06-132082112052106,496,0002,100
2014-06-122092092062085,030,0002,080
2014-06-112062112052106,683,0002,100
2014-06-102082092032044,088,0002,040
2014-06-092052082052084,344,0002,080
2014-06-062042052042044,487,0002,040
2014-06-052022042002046,486,0002,040
2014-06-042022031992025,493,0002,020
2014-06-032022032002024,993,0002,020
2014-06-021992001972004,067,0002,000
2014-05-301981981921976,190,0001,970
2014-05-291951981941968,623,0001,960
2014-05-281941961931945,261,0001,940
2014-05-271921961921935,986,0001,930
2014-05-261931941911936,808,0001,930
2014-05-231891911881894,248,0001,890
2014-05-221851891831889,425,0001,880
2014-05-211831841791805,380,0001,800
2014-05-201821861811842,886,0001,840
2014-05-191871881821824,427,0001,820
2014-05-161871881841865,226,0001,860
2014-05-151851911841898,415,0001,890
2014-05-1418818918418712,426,0001,870
2014-05-131911921891893,977,0001,890
2014-05-121881901861884,437,0001,880
2014-05-091911931871905,581,0001,900
2014-05-081911931901925,523,0001,920
2014-05-071971981901909,997,0001,900
2014-05-022002011981999,558,0001,990
2014-05-012002011981997,467,0001,990
2014-04-3020020119719811,283,0001,980
2014-04-2820420619819918,511,0001,990
2014-04-2520020219720111,938,0002,010
2014-04-2420320419820119,518,0002,010
2014-04-2321621720420617,808,0002,060
2014-04-222152212152158,612,0002,150
2014-04-2122522621321418,928,0002,140
2014-04-182152232152225,552,0002,220
2014-04-172142182122157,951,0002,150
2014-04-162122162112154,939,0002,150
2014-04-152172182082107,840,0002,100
2014-04-142142182132153,960,0002,150
2014-04-112172192152175,628,0002,170
2014-04-102262272182216,371,0002,210
2014-04-092232242192226,415,0002,220
2014-04-082272292232279,895,0002,270
2014-04-0722823322823111,187,0002,310
2014-04-0422623422523314,550,0002,330
2014-04-0322222821922610,410,0002,260
2014-04-022172232172217,819,0002,210
2014-04-012182182132156,290,0002,150
2014-03-312142182132184,887,0002,180
2014-03-282122132092125,048,0002,120
2014-03-272082142082127,806,0002,120
2014-03-262152172122144,899,0002,140
2014-03-252182202132138,662,0002,130
2014-03-2421522321422110,933,0002,210
2014-03-202152172102138,476,0002,130
2014-03-192172192122167,786,0002,160
2014-03-182122172122136,279,0002,130
2014-03-172102132072087,187,0002,080
2014-03-1421021520921011,339,0002,100
2014-03-132172212162198,611,0002,190
2014-03-122132182122165,659,0002,160
2014-03-112202232172186,235,0002,180
2014-03-102242262192217,330,0002,210
2014-03-0721722521422317,579,0002,230
2014-03-0621021520821510,252,0002,150
2014-03-052112132092107,148,0002,100
2014-03-042042102042096,707,0002,090
2014-03-032082092032087,793,0002,080
2014-02-282102132082107,676,0002,100
2014-02-272092122082118,240,0002,110
2014-02-262042102032096,965,0002,090
2014-02-2521021420520617,388,0002,060
2014-02-242052091992039,531,0002,030
2014-02-212002082002076,405,0002,070
2014-02-202012011961975,235,0001,970
2014-02-191992031972024,251,0002,020
2014-02-181992021962024,951,0002,020
2014-02-171981991931975,798,0001,970
2014-02-142012061931976,936,0001,970
2014-02-132072082012015,333,0002,010
2014-02-122072092042076,523,0002,070
2014-02-102022031972005,640,0002,000
2014-02-0719520319220010,307,0002,000
2014-02-061911941881906,933,0001,900
2014-02-051951991911939,244,0001,930
2014-02-041841911831869,105,0001,860
2014-02-032012031961968,203,0001,960
2014-01-312112122032036,997,0002,030
2014-01-302112112052077,038,0002,070
2014-01-292132172122147,763,0002,140
2014-01-282132182112118,010,0002,110
2014-01-2721521721421410,703,0002,140
2014-01-242232242192229,709,0002,220
2014-01-232352352262279,722,0002,270
2014-01-2223123723023512,528,0002,350
2014-01-2123223622823011,805,0002,300
2014-01-2022323122123027,159,0002,300
2014-01-1721622121521910,024,0002,190
2014-01-1622122121521511,283,0002,150
2014-01-152172222162208,551,0002,200
2014-01-142132152092138,580,0002,130
2014-01-1022022421822011,121,0002,200
2014-01-092242242202216,490,0002,210
2014-01-0821622521622411,244,0002,240
2014-01-072132152122156,666,0002,150
2014-01-062162172102147,590,0002,140

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