7003 (株)三井E&S の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,6871,7001,6781,688384,4001,688
2017-12-281,6771,7071,6621,687651,5001,687
2017-12-271,6551,6741,6491,663416,7001,663
2017-12-261,6581,6631,6481,652371,8001,652
2017-12-251,6801,6841,6531,658416,5001,658
2017-12-221,6611,6931,6611,687710,4001,687
2017-12-211,6491,6731,6351,661537,4001,661
2017-12-201,6401,6591,6321,650818,4001,650
2017-12-191,6481,6571,6401,645424,8001,645
2017-12-181,6281,6461,6261,641619,0001,641
2017-12-151,6111,6291,6111,618615,8001,618
2017-12-141,6371,6461,6141,619518,5001,619
2017-12-131,6601,6631,6401,642399,1001,642
2017-12-121,6431,6661,6431,656499,7001,656
2017-12-111,6291,6561,6271,643622,4001,643
2017-12-081,6131,6491,6101,637982,5001,637
2017-12-071,6191,6261,6051,605775,7001,605
2017-12-061,6241,6341,6091,6261,001,6001,626
2017-12-051,6201,6291,6121,624718,2001,624
2017-12-041,6161,6241,6121,617539,5001,617
2017-12-011,6451,6491,6061,617682,2001,617
2017-11-301,6201,6461,6181,627613,4001,627
2017-11-291,6001,6181,5931,612751,4001,612
2017-11-281,5921,6001,5781,588579,6001,588
2017-11-271,6061,6091,5881,595551,9001,595
2017-11-241,6271,6341,6021,608846,6001,608
2017-11-221,6491,6501,6281,639817,2001,639
2017-11-211,6301,6581,6251,629683,5001,629
2017-11-201,6211,6321,6161,619751,0001,619
2017-11-171,6501,6501,6131,6191,072,5001,619
2017-11-161,6111,6261,6031,617843,6001,617
2017-11-151,6241,6281,6021,6161,223,5001,616
2017-11-131,6871,6871,6671,670939,8001,670
2017-11-101,6611,7011,6601,6891,472,5001,689
2017-11-091,6761,7101,6551,6812,111,9001,681
2017-11-081,6011,6691,6001,6662,223,0001,666
2017-11-071,5411,6141,5371,6121,572,3001,612
2017-11-061,5411,5481,5301,539922,8001,539
2017-11-021,5501,5561,5301,5431,034,7001,543
2017-11-011,4931,5541,4901,5502,388,2001,550
2017-10-311,4731,4781,4661,475529,8001,475
2017-10-301,4861,4931,4741,479615,4001,479
2017-10-271,4601,4831,4601,480836,6001,480
2017-10-261,4651,4741,4521,454738,9001,454
2017-10-251,4691,4831,4661,4701,024,7001,470
2017-10-241,4481,4571,4471,457776,4001,457
2017-10-231,4481,4591,4431,452809,7001,452
2017-10-201,4401,4401,4261,433689,4001,433
2017-10-191,4781,4781,4361,4411,778,7001,441
2017-10-181,4751,4781,4631,469799,8001,469
2017-10-171,5021,5111,4751,477895,4001,477
2017-10-161,4791,4971,4751,493645,5001,493
2017-10-131,4811,4831,4681,476585,8001,476
2017-10-121,4721,4821,4721,478511,7001,478
2017-10-111,4621,4711,4571,469673,5001,469
2017-10-101,4811,4831,4671,475495,5001,475
2017-10-061,4691,4861,4691,481605,3001,481
2017-10-051,4811,4811,4621,469574,0001,469
2017-10-041,4871,4951,4811,484627,5001,484
2017-10-031,4721,4841,4661,480672,9001,480
2017-10-021,4751,4771,4611,467478,2001,467
2017-09-291,4781,4901,4601,469945,2001,469
2017-09-281,4641,4841,4601,481967,3001,481
2017-09-271,4601,4671,4511,463611,7001,463
2017-09-261431471431466,398,0001,460
2017-09-251441451431446,732,0001,440
2017-09-221451451431447,343,0001,440
2017-09-211441441421449,063,0001,440
2017-09-201421421401425,833,0001,420
2017-09-1913914213914212,604,0001,420
2017-09-151381401361387,792,0001,380
2017-09-141381391371386,149,0001,380
2017-09-131381391371393,499,0001,390
2017-09-121361371351375,250,0001,370
2017-09-111361371351354,299,0001,350
2017-09-081361371341368,860,0001,360
2017-09-071351381351374,320,0001,370
2017-09-061361361351352,082,0001,350
2017-09-051371381361363,737,0001,360
2017-09-041361381361373,313,0001,370
2017-09-011391391371375,220,0001,370
2017-08-311371381371382,995,0001,380
2017-08-301371371361365,217,0001,360
2017-08-291361381361375,685,0001,370
2017-08-281361371351367,627,0001,360
2017-08-251361371351354,892,0001,350
2017-08-241361381351355,338,0001,350
2017-08-231371381351378,060,0001,370
2017-08-221361361341356,511,0001,350
2017-08-211351361351353,681,0001,350
2017-08-181371381351369,905,0001,360
2017-08-171381401381387,162,0001,380
2017-08-161381401371397,807,0001,390
2017-08-151391401381385,736,0001,380
2017-08-141401411381399,448,0001,390
2017-08-101441441411429,700,0001,420
2017-08-091441451431443,629,0001,440
2017-08-081461461431457,203,0001,450
2017-08-071461471451463,604,0001,460
2017-08-041441461441453,488,0001,450
2017-08-031451461441446,629,0001,440
2017-08-0214514614414510,077,0001,450
2017-08-0115015214414629,226,0001,460
2017-07-3115015514815419,044,0001,540
2017-07-281591601581583,144,0001,580
2017-07-271591601581593,253,0001,590
2017-07-261601621591604,379,0001,600
2017-07-251581591571592,837,0001,590
2017-07-241571581571581,478,0001,580
2017-07-211591591581582,601,0001,580
2017-07-201581601581592,162,0001,590
2017-07-191591601581593,757,0001,590
2017-07-181611621591593,572,0001,590
2017-07-141611621601622,763,0001,620
2017-07-131621621591614,119,0001,610
2017-07-121611631601624,386,0001,620
2017-07-111611621601612,829,0001,610
2017-07-101611621601614,191,0001,610
2017-07-071591601591603,431,0001,600
2017-07-061611611591616,093,0001,610
2017-07-051611621601615,029,0001,610
2017-07-041621621601616,478,0001,610
2017-07-031601611581604,762,0001,600
2017-06-301571601551606,794,0001,600
2017-06-291591601571587,710,0001,580
2017-06-281561581551586,643,0001,580
2017-06-271541571531566,418,0001,560
2017-06-261551571531535,782,0001,530
2017-06-231541551531544,930,0001,540
2017-06-221531541521524,445,0001,520
2017-06-211531541511533,018,0001,530
2017-06-201551561531534,821,0001,530
2017-06-191531541531531,708,0001,530
2017-06-1615315615215210,266,0001,520
2017-06-151531541521535,065,0001,530
2017-06-141551551531546,901,0001,540
2017-06-131541551531534,005,0001,530
2017-06-121531571531537,659,0001,530
2017-06-091531551511528,112,0001,520
2017-06-081531541511525,377,0001,520
2017-06-071501531501536,267,0001,530
2017-06-0615315415015011,361,0001,500
2017-06-051561581541558,565,0001,550
2017-06-021551611541619,602,0001,610
2017-06-011521561521547,720,0001,540
2017-05-311531541501528,836,0001,520
2017-05-301551561531542,726,0001,540
2017-05-291571571551553,379,0001,550
2017-05-261561571551552,869,0001,550
2017-05-251571581561564,463,0001,560
2017-05-241581581561582,825,0001,580
2017-05-231571581551566,142,0001,560
2017-05-221571581561573,201,0001,570
2017-05-191571571551563,814,0001,560
2017-05-1815415715315610,394,0001,560
2017-05-171621631581596,176,0001,590
2017-05-161641651621624,278,0001,620
2017-05-151641641621634,290,0001,630
2017-05-121671681641666,398,0001,660
2017-05-1117017016616811,955,0001,680
2017-05-101691711681702,529,0001,700
2017-05-091701701671688,677,0001,680
2017-05-081711731691706,253,0001,700
2017-05-021671721661688,090,0001,680
2017-05-0116416716116611,292,0001,660
2017-04-281731741701714,739,0001,710
2017-04-271711741711715,547,0001,710
2017-04-261691731691724,775,0001,720
2017-04-2516516916316811,765,0001,680
2017-04-241641661631644,358,0001,640
2017-04-211641651611638,024,0001,630
2017-04-201631651631643,895,0001,640
2017-04-191641651621634,108,0001,630
2017-04-181651661631645,823,0001,640
2017-04-171631641611633,794,0001,630
2017-04-141641651621654,785,0001,650
2017-04-131681681641669,131,0001,660
2017-04-121741751681685,579,0001,680
2017-04-111741751711725,698,0001,720
2017-04-101731761701746,640,0001,740
2017-04-071691741691727,056,0001,720
2017-04-061701731691697,687,0001,690
2017-04-051741741711715,494,0001,710
2017-04-041741741701737,459,0001,730
2017-04-031741761721756,089,0001,750
2017-03-311791801721729,881,0001,720
2017-03-301801821781783,980,0001,780
2017-03-291811821801817,136,0001,810
2017-03-281821831811813,341,0001,810
2017-03-271831831801813,890,0001,810
2017-03-241821841791834,644,0001,830
2017-03-231841841821823,615,0001,820
2017-03-221831841821824,903,0001,820
2017-03-211841861831852,974,0001,850
2017-03-171851861841853,419,0001,850
2017-03-161851881851863,523,0001,860
2017-03-151861871851864,114,0001,860
2017-03-141891891871871,418,0001,870
2017-03-131881891871882,543,0001,880
2017-03-101891891861886,116,0001,880
2017-03-091871871841874,964,0001,870
2017-03-081881881861863,877,0001,860
2017-03-0718919218818810,929,0001,880
2017-03-061861901861896,299,0001,890
2017-03-031881891871875,446,0001,870
2017-03-021901901871886,617,0001,880
2017-03-011861871821867,528,0001,860
2017-02-2818418818318511,894,0001,850
2017-02-271841841811838,631,0001,830
2017-02-241861881851864,888,0001,860
2017-02-2318519118418818,223,0001,880
2017-02-221811821801814,937,0001,810
2017-02-211781811771809,309,0001,800
2017-02-201761781741784,959,0001,780
2017-02-171741761741766,350,0001,760
2017-02-161761771731757,393,0001,750
2017-02-151791791771783,266,0001,780
2017-02-141791791751766,077,0001,760
2017-02-131741781741789,108,0001,780
2017-02-1017017416917310,710,0001,730
2017-02-0916716816516712,468,0001,670
2017-02-0816517016416821,031,0001,680
2017-02-071781821781815,679,0001,810
2017-02-061811821781803,698,0001,800
2017-02-031791811781793,855,0001,790
2017-02-021821831801814,756,0001,810
2017-02-011821841811823,543,0001,820
2017-01-311841851821834,336,0001,830
2017-01-301881881851872,516,0001,870
2017-01-271881891871884,051,0001,880
2017-01-261871881851885,731,0001,880
2017-01-251861871841853,313,0001,850
2017-01-241821831801833,846,0001,830
2017-01-231831851811843,263,0001,840
2017-01-201851871841855,229,0001,850
2017-01-191821841811834,690,0001,830
2017-01-181761801741804,728,0001,800
2017-01-171801801771773,522,0001,770
2017-01-161811821781794,996,0001,790
2017-01-131811821811812,139,0001,810
2017-01-121831841801824,452,0001,820
2017-01-111831841821833,501,0001,830
2017-01-101811841791826,283,0001,820
2017-01-061851851821836,012,0001,830
2017-01-051871881851873,329,0001,870
2017-01-041841881831878,258,0001,870

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