7003 (株)三井E&S の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30899899878890607,700890
2019-12-27886900877896649,500896
2019-12-26874891869886801,800886
2019-12-25901902876882675,500882
2019-12-24928928896906902,600906
2019-12-23960964921922701,300922
2019-12-20966971945956586,900956
2019-12-19969979954966664,100966
2019-12-18978989969971668,300971
2019-12-171,0011,0029709701,142,900970
2019-12-169951,0119911,000919,2001,000
2019-12-139881,0229871,0001,095,2001,000
2019-12-12962971951958686,000958
2019-12-11955963945951569,500951
2019-12-10949956941950587,400950
2019-12-09966970954964724,200964
2019-12-06942962942949840,800949
2019-12-05937948928933776,900933
2019-12-04915930906927638,200927
2019-12-039019428979321,190,500932
2019-12-02892925892922727,200922
2019-11-29891910888898699,900898
2019-11-28889892876885396,200885
2019-11-27877894877892536,200892
2019-11-26869887868881688,800881
2019-11-25844865837863648,500863
2019-11-22844854832838583,000838
2019-11-218458498178321,016,300832
2019-11-20868868842851866,100851
2019-11-19869872847869766,700869
2019-11-18898898868878684,400878
2019-11-15886899879894534,400894
2019-11-14915919887891796,900891
2019-11-139379448959181,304,300918
2019-11-129099589039491,926,100949
2019-11-119289858699022,930,100902
2019-11-089079399069311,722,900931
2019-11-078958998768931,311,400893
2019-11-068679008598993,879,900899
2019-11-058108708108706,578,900870
2019-11-011,0821,1141,0711,110825,8001,110
2019-10-311,1131,1231,0881,106871,3001,106
2019-10-301,1231,1251,1041,113788,4001,113
2019-10-291,1251,1351,1091,117675,5001,117
2019-10-281,1191,1351,0901,1141,333,1001,114
2019-10-251,0811,0931,0611,0891,325,9001,089
2019-10-241,0541,0871,0541,0711,228,9001,071
2019-10-231,0211,0431,0191,041749,5001,041
2019-10-211,0261,0281,0051,006664,5001,006
2019-10-189981,0299941,023680,4001,023
2019-10-171,0241,0291,0011,002907,7001,002
2019-10-161,0301,0471,0231,024729,2001,024
2019-10-159951,0309941,0121,173,1001,012
2019-10-11944974942969815,300969
2019-10-10927937907931500,700931
2019-10-09939940917925769,500925
2019-10-08943975941954651,700954
2019-10-07950953931939430,600939
2019-10-04961962940941473,000941
2019-10-03952957934949620,600949
2019-10-02965976958970628,500970
2019-10-01948989948980642,000980
2019-09-30960979945948690,100948
2019-09-279539689339481,046,800948
2019-09-26970993958961927,000961
2019-09-25938960936957781,300957
2019-09-24949970935950789,100950
2019-09-20945954937949983,900949
2019-09-19939955932943860,800943
2019-09-18947951917932972,400932
2019-09-17925967919942878,800942
2019-09-13931950913949828,100949
2019-09-12927939921929646,300929
2019-09-11899934898927885,700927
2019-09-108598998598921,057,300892
2019-09-09838844828842465,800842
2019-09-06834847828836701,800836
2019-09-05811846811831800,000831
2019-09-04815817798815574,000815
2019-09-03802824799818683,700818
2019-09-02802812786802570,300802
2019-08-30799812788807769,000807
2019-08-29789793770786645,200786
2019-08-28797800763785919,900785
2019-08-27801813791802617,400802
2019-08-26803804786793886,300793
2019-08-23819837818826435,000826
2019-08-22825827803817664,100817
2019-08-21833837818828397,600828
2019-08-20839847826838485,600838
2019-08-19825832820828340,100828
2019-08-16815819802819534,700819
2019-08-15815824802824481,900824
2019-08-14857865832835519,500835
2019-08-13847850826842547,000842
2019-08-09879879852862527,900862
2019-08-08880883863875421,200875
2019-08-07900927881887707,800887
2019-08-06880914876912512,800912
2019-08-059319378719161,177,100916
2019-08-029769889249331,227,400933
2019-08-011,0331,0811,0051,0081,859,6001,008
2019-07-31963969949961649,500961
2019-07-30982993973978383,400978
2019-07-29982986970972353,400972
2019-07-26991991965988359,600988
2019-07-251,0011,0249961,002533,8001,002
2019-07-241,0011,0119901,0001,105,7001,000
2019-07-23958992939986737,700986
2019-07-22942952938944538,400944
2019-07-19920941918936470,600936
2019-07-18924925901920657,200920
2019-07-17928941918932337,700932
2019-07-16940945918922350,800922
2019-07-12956957925928342,700928
2019-07-11937950929950307,100950
2019-07-10930940916938420,900938
2019-07-09956961930939386,000939
2019-07-08971974955958335,900958
2019-07-05961984960974339,000974
2019-07-04965973957968402,700968
2019-07-03991991952963748,500963
2019-07-021,0031,0099841,001683,1001,001
2019-07-011,0201,027983991821,900991
2019-06-289971,018976993793,300993
2019-06-279851,0159801,007581,2001,007
2019-06-26961975958971323,600971
2019-06-25984996976976375,300976
2019-06-24968982954976504,500976
2019-06-21959997957979998,100979
2019-06-20968970940957731,600957
2019-06-19921936910933468,400933
2019-06-18924930890898488,700898
2019-06-17951955924929475,600929
2019-06-14952975950952689,900952
2019-06-13962975930940513,400940
2019-06-12965979958969368,700969
2019-06-11950975946974690,200974
2019-06-10964970941948481,200948
2019-06-07936952931942618,500942
2019-06-06951953925925604,000925
2019-06-05938957929951923,500951
2019-06-048669168629111,022,700911
2019-06-03861868843856602,600856
2019-05-31887890860868515,100868
2019-05-30876896870896536,000896
2019-05-29861879847879504,100879
2019-05-28870882859874545,300874
2019-05-27850864841862420,000862
2019-05-24845860840851424,000851
2019-05-23861876855865691,300865
2019-05-228388698318521,092,000852
2019-05-218398408208231,200,100823
2019-05-20839856828849912,400849
2019-05-178728878378411,234,300841
2019-05-16882882858874751,400874
2019-05-158869048618831,345,400883
2019-05-148809098678831,318,700883
2019-05-138819368729051,891,200905
2019-05-109399438418512,047,400851
2019-05-091,0131,016979991849,400991
2019-05-081,0341,0471,0161,025876,1001,025
2019-05-071,0951,1001,0451,055974,3001,055
2019-04-261,0931,0991,0671,093618,6001,093
2019-04-251,1151,1151,0691,101751,8001,101
2019-04-241,1621,1621,0991,1151,143,5001,115
2019-04-231,1811,1911,1451,1451,105,6001,145
2019-04-221,1941,1961,1671,178451,9001,178
2019-04-191,2101,2141,1871,193280,0001,193
2019-04-181,2351,2431,1841,193614,8001,193
2019-04-171,2471,2611,2321,235620,3001,235
2019-04-161,2401,2521,2261,233439,8001,233
2019-04-151,2371,2581,2221,244811,5001,244
2019-04-121,2031,2191,1941,201582,6001,201
2019-04-111,2041,2081,1741,199499,5001,199
2019-04-101,1901,2091,1801,200716,5001,200
2019-04-091,1791,2091,1771,202716,9001,202
2019-04-081,1971,2041,1711,178446,0001,178
2019-04-051,1701,2031,1691,197841,1001,197
2019-04-041,1721,1901,1531,160879,7001,160
2019-04-031,1011,1821,1011,1711,144,0001,171
2019-04-021,0991,1181,0911,109905,0001,109
2019-04-011,0581,0861,0491,074854,4001,074
2019-03-291,0571,0691,0301,0441,167,1001,044
2019-03-281,1151,1211,0521,0522,065,0001,052
2019-03-271,1511,1531,1261,142814,8001,142
2019-03-261,1161,1551,1081,153740,0001,153
2019-03-251,1401,1441,0891,1071,001,4001,107
2019-03-221,2011,2011,1541,162780,3001,162
2019-03-201,2011,2141,1851,188636,8001,188
2019-03-191,2061,2271,2001,220805,4001,220
2019-03-181,1641,2131,1401,2121,247,4001,212
2019-03-151,1851,2001,1671,172960,3001,172
2019-03-141,1701,1971,1591,174689,3001,174
2019-03-131,1751,1941,1461,149368,5001,149
2019-03-121,1691,1851,1571,172556,1001,172
2019-03-111,1351,1451,1191,141476,3001,141
2019-03-081,1821,1891,1321,139808,2001,139
2019-03-071,2091,2191,1841,198466,2001,198
2019-03-061,2171,2301,2001,213533,7001,213
2019-03-051,2611,2611,2031,219982,1001,219
2019-03-041,2401,2861,2321,2831,291,0001,283
2019-03-011,2131,2291,1771,218893,6001,218
2019-02-281,2751,2751,2251,227726,5001,227
2019-02-271,2431,2791,2381,275770,3001,275
2019-02-261,2451,2541,2261,235478,4001,235
2019-02-251,2341,2491,2211,243369,1001,243
2019-02-221,2481,2631,2171,236821,3001,236
2019-02-211,2601,2781,2211,2571,138,9001,257
2019-02-201,2301,2821,2301,268957,4001,268
2019-02-191,2011,2231,1891,215541,8001,215
2019-02-181,1701,2211,1701,211903,6001,211
2019-02-151,1641,1761,1471,149611,7001,149
2019-02-141,2151,2231,1681,173658,6001,173
2019-02-131,2461,2491,2121,217716,0001,217
2019-02-121,2261,2441,1881,236638,8001,236
2019-02-081,3001,3051,2111,2271,072,9001,227
2019-02-071,2951,3001,2641,277582,3001,277
2019-02-061,3001,3241,2901,2991,094,7001,299
2019-02-051,2571,2881,2421,286867,7001,286
2019-02-041,2091,2501,2051,248868,8001,248
2019-02-011,2191,2261,1741,193864,9001,193
2019-01-311,1861,2531,1791,2231,016,2001,223
2019-01-301,1931,2031,1561,159657,7001,159
2019-01-291,1851,1991,1631,190614,2001,190
2019-01-281,2181,2341,1771,183900,0001,183
2019-01-251,2051,2241,2011,214522,6001,214
2019-01-241,1791,2031,1731,203472,6001,203
2019-01-231,1631,1831,1531,172605,6001,172
2019-01-221,2221,2221,1751,181464,9001,181
2019-01-211,2271,2311,2011,209526,6001,209
2019-01-181,1521,2061,1511,202773,1001,202
2019-01-171,1611,1671,1271,136381,6001,136
2019-01-161,1821,1911,1391,146716,3001,146
2019-01-151,1321,1791,1291,175708,0001,175
2019-01-111,1671,1691,1261,141643,1001,141
2019-01-101,1241,1591,1201,155910,5001,155
2019-01-091,1381,1481,1191,122547,5001,122
2019-01-081,0971,1411,0891,130906,5001,130
2019-01-071,0751,1001,0681,0871,333,0001,087
2019-01-041,0001,0531,0001,0451,006,5001,045

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