7003 (株)三井E&S の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	180	182	177	181	5,289,000	1,810
2016-12-29	182	183	179	180	6,355,000	1,800
2016-12-28	181	185	180	184	3,482,000	1,840
2016-12-27	181	184	181	181	3,099,000	1,810
2016-12-26	183	185	181	181	3,715,000	1,810
2016-12-22	181	183	180	183	3,985,000	1,830
2016-12-21	185	186	181	183	4,573,000	1,830
2016-12-20	183	184	181	184	3,868,000	1,840
2016-12-19	184	185	183	184	3,105,000	1,840
2016-12-16	185	187	182	186	7,186,000	1,860
2016-12-15	184	187	181	183	6,498,000	1,830
2016-12-14	184	185	181	183	4,618,000	1,830
2016-12-13	185	185	180	185	7,888,000	1,850
2016-12-12	192	192	185	187	9,933,000	1,870
2016-12-09	189	192	186	189	12,627,000	1,890
2016-12-08	182	189	182	188	10,299,000	1,880
2016-12-07	180	180	178	179	6,400,000	1,790
2016-12-06	175	177	173	176	6,597,000	1,760
2016-12-05	173	175	171	172	6,217,000	1,720
2016-12-02	169	173	169	173	7,834,000	1,730
2016-12-01	167	171	167	168	8,996,000	1,680
2016-11-30	163	165	163	164	2,774,000	1,640
2016-11-29	165	166	162	164	5,115,000	1,640
2016-11-28	166	168	164	165	7,071,000	1,650
2016-11-25	165	166	163	166	9,034,000	1,660
2016-11-24	163	164	162	164	6,262,000	1,640
2016-11-22	160	161	159	159	4,366,000	1,590
2016-11-21	157	160	157	159	6,094,000	1,590
2016-11-18	158	159	156	157	4,016,000	1,570
2016-11-17	154	156	154	155	5,423,000	1,550
2016-11-16	155	157	154	157	8,444,000	1,570
2016-11-15	152	153	150	152	6,806,000	1,520
2016-11-14	148	151	147	151	8,830,000	1,510
2016-11-11	148	150	144	146	13,946,000	1,460
2016-11-10	143	148	142	147	14,718,000	1,470
2016-11-09	144	147	136	138	19,132,000	1,380
2016-11-08	144	145	142	144	4,620,000	1,440
2016-11-07	143	145	142	144	5,368,000	1,440
2016-11-04	142	143	139	141	6,734,000	1,410
2016-11-02	144	146	141	143	7,932,000	1,430
2016-11-01	146	146	144	146	5,366,000	1,460
2016-10-31	147	148	143	146	9,894,000	1,460
2016-10-28	146	149	146	147	8,243,000	1,470
2016-10-27	147	148	145	147	5,099,000	1,470
2016-10-26	147	149	145	147	5,340,000	1,470
2016-10-25	152	153	146	147	11,294,000	1,470
2016-10-24	151	153	150	153	5,193,000	1,530
2016-10-21	151	151	149	151	5,010,000	1,510
2016-10-20	148	151	148	150	4,441,000	1,500
2016-10-19	148	149	146	148	2,660,000	1,480
2016-10-18	146	148	145	148	2,614,000	1,480
2016-10-17	149	150	145	145	6,380,000	1,450
2016-10-14	147	150	147	148	5,940,000	1,480
2016-10-13	150	150	146	148	9,072,000	1,480
2016-10-12	148	150	148	149	7,136,000	1,490
2016-10-11	148	151	148	150	7,326,000	1,500
2016-10-07	146	147	145	147	4,122,000	1,470
2016-10-06	145	146	144	145	5,266,000	1,450
2016-10-05	142	143	141	142	4,212,000	1,420
2016-10-04	143	144	141	141	3,047,000	1,410
2016-10-03	142	144	140	143	8,100,000	1,430
2016-09-30	140	143	140	141	5,172,000	1,410
2016-09-29	140	144	140	143	5,259,000	1,430
2016-09-28	140	141	138	138	3,693,000	1,380
2016-09-27	139	141	138	141	4,891,000	1,410
2016-09-26	141	142	139	140	5,490,000	1,400
2016-09-23	143	144	142	142	3,709,000	1,420
2016-09-21	141	144	139	144	6,691,000	1,440
2016-09-20	141	145	140	141	6,064,000	1,410
2016-09-16	141	142	141	142	1,898,000	1,420
2016-09-15	142	143	140	141	4,931,000	1,410
2016-09-14	140	145	139	142	10,384,000	1,420
2016-09-13	142	143	140	141	3,577,000	1,410
2016-09-12	143	143	139	141	10,373,000	1,410
2016-09-09	145	146	144	146	4,388,000	1,460
2016-09-08	146	147	144	146	3,755,000	1,460
2016-09-07	145	146	144	145	5,372,000	1,450
2016-09-06	146	149	145	146	8,375,000	1,460
2016-09-05	146	148	144	144	8,121,000	1,440
2016-09-02	144	145	142	144	6,723,000	1,440
2016-09-01	143	145	142	144	6,328,000	1,440
2016-08-31	143	144	142	143	5,247,000	1,430
2016-08-30	140	143	138	143	11,170,000	1,430
2016-08-29	139	141	138	140	8,514,000	1,400
2016-08-26	138	138	136	136	5,445,000	1,360
2016-08-25	138	139	136	138	9,205,000	1,380
2016-08-24	140	141	139	140	3,556,000	1,400
2016-08-23	140	141	137	139	7,823,000	1,390
2016-08-22	142	143	140	141	4,682,000	1,410
2016-08-19	140	143	140	142	6,578,000	1,420
2016-08-18	140	142	138	140	9,177,000	1,400
2016-08-17	141	144	140	143	6,115,000	1,430
2016-08-16	144	145	140	140	7,647,000	1,400
2016-08-15	143	144	142	143	2,667,000	1,430
2016-08-12	142	145	141	144	9,239,000	1,440
2016-08-10	138	140	138	139	4,491,000	1,390
2016-08-09	141	143	139	140	6,921,000	1,400
2016-08-08	143	145	141	144	7,951,000	1,440
2016-08-05	140	141	137	139	7,811,000	1,390
2016-08-04	136	140	134	139	11,065,000	1,390
2016-08-03	137	137	134	134	8,300,000	1,340
2016-08-02	140	141	138	138	8,730,000	1,380
2016-08-01	139	142	137	140	15,863,000	1,400
2016-07-29	153	155	149	152	7,247,000	1,520
2016-07-28	153	155	152	153	4,456,000	1,530
2016-07-27	150	156	149	155	10,014,000	1,550
2016-07-26	151	151	147	148	6,383,000	1,480
2016-07-25	152	154	150	152	6,552,000	1,520
2016-07-22	150	155	150	151	7,203,000	1,510
2016-07-21	154	155	152	154	6,675,000	1,540
2016-07-20	151	151	148	151	9,166,000	1,510
2016-07-19	153	156	152	155	6,058,000	1,550
2016-07-15	154	156	152	152	9,926,000	1,520
2016-07-14	149	154	147	154	17,764,000	1,540
2016-07-13	149	151	148	150	10,063,000	1,500
2016-07-12	145	148	143	144	13,818,000	1,440
2016-07-11	137	142	136	141	8,858,000	1,410
2016-07-08	134	136	131	133	8,654,000	1,330
2016-07-07	133	136	132	134	6,777,000	1,340
2016-07-06	133	135	131	133	13,247,000	1,330
2016-07-05	143	143	137	138	6,477,000	1,380
2016-07-04	141	143	140	142	4,784,000	1,420
2016-07-01	143	147	141	143	10,158,000	1,430
2016-06-30	143	145	139	140	10,035,000	1,400
2016-06-29	140	142	137	140	10,203,000	1,400
2016-06-28	138	140	135	138	10,125,000	1,380
2016-06-27	144	145	137	138	6,198,000	1,380
2016-06-24	158	159	140	143	16,468,000	1,430
2016-06-23	151	159	151	157	6,429,000	1,570
2016-06-22	153	156	152	153	7,156,000	1,530
2016-06-21	152	157	150	155	9,080,000	1,550
2016-06-20	151	155	151	153	10,247,000	1,530
2016-06-17	145	148	144	146	11,974,000	1,460
2016-06-16	146	147	141	142	12,101,000	1,420
2016-06-15	144	148	143	145	8,327,000	1,450
2016-06-14	146	149	143	145	10,773,000	1,450
2016-06-13	148	149	144	144	9,731,000	1,440
2016-06-10	152	152	150	151	7,111,000	1,510
2016-06-09	155	156	151	152	10,259,000	1,520
2016-06-08	156	157	154	156	9,628,000	1,560
2016-06-07	156	157	153	155	11,505,000	1,550
2016-06-06	155	157	153	155	15,513,000	1,550
2016-06-03	166	168	162	163	8,661,000	1,630
2016-06-02	176	177	165	167	16,475,000	1,670
2016-06-01	177	180	176	177	6,974,000	1,770
2016-05-31	175	178	174	178	4,483,000	1,780
2016-05-30	175	177	171	177	5,645,000	1,770
2016-05-27	178	178	173	173	7,883,000	1,730
2016-05-26	183	184	178	179	8,802,000	1,790
2016-05-25	180	182	177	181	8,264,000	1,810
2016-05-24	180	180	177	177	5,440,000	1,770
2016-05-23	181	184	176	181	6,673,000	1,810
2016-05-20	178	183	178	182	8,088,000	1,820
2016-05-19	180	181	176	179	10,382,000	1,790
2016-05-18	175	179	172	176	7,800,000	1,760
2016-05-17	174	177	173	175	6,353,000	1,750
2016-05-16	172	176	169	174	8,329,000	1,740
2016-05-13	173	175	170	172	8,023,000	1,720
2016-05-12	165	175	165	172	10,429,000	1,720
2016-05-11	170	173	166	166	9,489,000	1,660
2016-05-10	169	171	165	168	13,002,000	1,680
2016-05-09	171	173	168	169	8,908,000	1,690
2016-05-06	175	176	169	170	8,860,000	1,700
2016-05-02	168	176	166	175	12,068,000	1,750
2016-04-28	180	182	172	173	11,838,000	1,730
2016-04-27	176	180	176	178	5,842,000	1,780
2016-04-26	179	179	174	176	5,452,000	1,760
2016-04-25	179	180	176	179	6,126,000	1,790
2016-04-22	174	179	173	177	8,735,000	1,770
2016-04-21	174	175	170	175	7,647,000	1,750
2016-04-20	173	174	169	169	8,947,000	1,690
2016-04-19	167	171	167	169	10,340,000	1,690
2016-04-18	162	165	159	162	9,541,000	1,620
2016-04-15	167	171	166	167	10,827,000	1,670
2016-04-14	163	170	163	169	11,352,000	1,690
2016-04-13	157	164	155	161	9,336,000	1,610
2016-04-12	149	157	148	154	9,318,000	1,540
2016-04-11	147	150	146	149	10,730,000	1,490
2016-04-08	143	152	142	149	13,858,000	1,490
2016-04-07	152	154	147	148	13,714,000	1,480
2016-04-06	154	158	152	154	11,411,000	1,540
2016-04-05	161	163	157	157	8,729,000	1,570
2016-04-04	161	167	159	164	7,391,000	1,640
2016-04-01	168	168	163	164	6,105,000	1,640
2016-03-31	169	171	167	168	5,184,000	1,680
2016-03-30	169	170	167	167	4,787,000	1,670
2016-03-29	168	171	166	170	6,247,000	1,700
2016-03-28	172	174	168	172	6,037,000	1,720
2016-03-25	165	171	163	170	10,234,000	1,700
2016-03-24	171	172	166	166	7,829,000	1,660
2016-03-23	178	179	173	174	5,523,000	1,740
2016-03-22	177	181	174	176	6,682,000	1,760
2016-03-18	173	176	170	174	8,897,000	1,740
2016-03-17	177	179	171	173	8,729,000	1,730
2016-03-16	173	175	172	175	6,802,000	1,750
2016-03-15	177	178	173	176	9,737,000	1,760
2016-03-14	177	180	174	177	9,328,000	1,770
2016-03-11	166	173	165	172	9,850,000	1,720
2016-03-10	169	171	165	169	7,042,000	1,690
2016-03-09	169	170	161	167	11,472,000	1,670
2016-03-08	173	177	169	171	15,928,000	1,710
2016-03-07	170	174	168	173	7,635,000	1,730
2016-03-04	163	169	162	169	7,721,000	1,690
2016-03-03	158	168	158	163	12,987,000	1,630
2016-03-02	154	160	152	157	7,055,000	1,570
2016-03-01	150	151	145	149	7,424,000	1,490
2016-02-29	152	156	149	149	11,658,000	1,490
2016-02-26	149	152	147	151	9,547,000	1,510
2016-02-25	143	149	143	147	7,855,000	1,470
2016-02-24	142	147	140	143	8,936,000	1,430
2016-02-23	149	150	143	146	9,061,000	1,460
2016-02-22	139	147	139	147	13,148,000	1,470
2016-02-19	142	144	138	142	9,484,000	1,420
2016-02-18	144	149	141	145	9,744,000	1,450
2016-02-17	137	142	135	138	11,995,000	1,380
2016-02-16	134	144	133	139	17,043,000	1,390
2016-02-15	131	137	129	134	10,007,000	1,340
2016-02-12	127	128	122	124	16,126,000	1,240
2016-02-10	136	136	131	133	14,884,000	1,330
2016-02-09	137	138	133	134	9,879,000	1,340
2016-02-08	137	144	136	142	13,668,000	1,420
2016-02-05	138	142	136	139	14,697,000	1,390
2016-02-04	140	144	138	140	27,806,000	1,400
2016-02-03	156	156	145	147	17,793,000	1,470
2016-02-02	166	166	158	160	15,451,000	1,600
2016-02-01	168	170	166	168	9,292,000	1,680
2016-01-29	160	166	156	166	13,853,000	1,660
2016-01-28	159	161	156	158	7,680,000	1,580
2016-01-27	159	162	158	161	9,192,000	1,610
2016-01-26	158	159	154	155	11,259,000	1,550
2016-01-25	165	166	159	162	12,864,000	1,620
2016-01-22	159	163	156	163	16,810,000	1,630
2016-01-21	158	163	154	155	12,527,000	1,550
2016-01-20	166	166	158	159	8,174,000	1,590
2016-01-19	163	168	162	167	9,999,000	1,670
2016-01-18	162	164	159	163	13,329,000	1,630
2016-01-15	172	173	164	166	15,296,000	1,660
2016-01-14	171	171	166	170	11,871,000	1,700
2016-01-13	174	178	172	176	13,968,000	1,760
2016-01-12	178	178	171	171	10,908,000	1,710
2016-01-08	179	184	178	180	17,252,000	1,800
2016-01-07	189	189	180	180	12,267,000	1,800
2016-01-06	194	195	189	192	7,096,000	1,920
2016-01-05	195	198	194	195	4,208,000	1,950
2016-01-04	199	202	194	196	12,189,000	1,960

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