7003 (株)三井E&S の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	381	383	376	381	608,800	381
2021-12-29	378	384	376	381	705,100	381
2021-12-28	379	380	372	375	822,800	375
2021-12-27	382	384	376	378	581,400	378
2021-12-24	383	387	380	383	797,900	383
2021-12-23	380	384	379	381	843,500	381
2021-12-22	372	380	372	377	958,100	377
2021-12-21	370	374	370	372	1,031,100	372
2021-12-20	372	374	362	365	1,737,400	365
2021-12-17	382	384	373	377	1,169,400	377
2021-12-16	381	384	379	382	753,800	382
2021-12-15	374	381	372	376	742,500	376
2021-12-14	380	381	370	374	1,122,800	374
2021-12-13	381	384	374	381	964,400	381
2021-12-10	387	388	376	379	1,141,300	379
2021-12-09	396	397	386	388	978,700	388
2021-12-08	398	398	391	396	1,089,100	396
2021-12-07	391	396	389	394	860,500	394
2021-12-06	395	402	388	389	1,360,600	389
2021-12-03	387	395	386	393	1,428,000	393
2021-12-02	378	383	374	381	1,412,000	381
2021-12-01	378	387	372	384	1,401,500	384
2021-11-30	389	394	376	379	1,844,700	379
2021-11-29	389	394	382	385	2,183,900	385
2021-11-26	408	408	393	396	2,488,000	396
2021-11-25	408	416	406	412	1,185,200	412
2021-11-24	412	416	407	410	1,471,300	410
2021-11-22	400	408	393	408	1,083,400	408
2021-11-19	408	409	402	407	1,313,500	407
2021-11-18	406	412	399	410	1,843,700	410
2021-11-17	416	417	406	410	1,641,800	410
2021-11-16	421	428	418	419	1,427,100	419
2021-11-15	421	423	411	419	1,725,000	419
2021-11-12	427	430	421	424	1,574,200	424
2021-11-11	431	437	419	424	2,502,700	424
2021-11-10	438	449	426	430	3,187,400	430
2021-11-09	444	445	428	442	2,965,300	442
2021-11-08	462	472	428	441	6,871,000	441
2021-11-05	486	486	463	467	3,625,900	467
2021-11-04	483	495	472	486	6,653,600	486
2021-11-02	591	593	565	569	1,775,400	569
2021-11-01	588	597	582	593	1,514,800	593
2021-10-29	576	582	571	578	1,213,500	578
2021-10-28	565	578	564	576	1,652,300	576
2021-10-27	566	582	564	575	1,172,400	575
2021-10-26	560	574	556	570	1,415,000	570
2021-10-25	552	556	548	550	968,300	550
2021-10-22	558	565	549	553	1,516,100	553
2021-10-21	572	574	557	557	1,545,600	557
2021-10-20	567	574	560	564	1,374,400	564
2021-10-19	566	568	553	567	1,610,300	567
2021-10-18	541	563	541	563	2,505,700	563
2021-10-15	534	542	528	532	1,442,500	532
2021-10-14	525	529	519	528	1,023,300	528
2021-10-13	536	536	521	526	1,507,500	526
2021-10-12	536	545	529	541	2,388,000	541
2021-10-11	518	539	516	535	3,075,000	535
2021-10-08	513	527	510	512	2,192,000	512
2021-10-07	495	509	487	502	1,530,900	502
2021-10-06	493	506	489	496	2,087,500	496
2021-10-05	492	496	484	490	1,275,500	490
2021-10-04	500	509	494	495	1,276,300	495
2021-10-01	492	503	486	494	1,769,000	494
2021-09-30	514	514	492	500	1,862,500	500
2021-09-29	505	519	501	512	1,571,400	512
2021-09-28	514	518	506	512	1,383,300	512
2021-09-27	505	515	504	508	1,377,600	508
2021-09-24	499	505	495	498	1,355,900	498
2021-09-22	477	486	477	483	1,150,300	483
2021-09-21	479	489	476	485	1,791,400	485
2021-09-17	503	508	494	495	1,433,800	495
2021-09-16	513	518	501	507	1,528,400	507
2021-09-15	511	517	501	509	1,997,000	509
2021-09-14	515	538	514	520	3,739,100	520
2021-09-13	502	514	497	512	1,424,200	512
2021-09-10	491	506	490	502	2,139,600	502
2021-09-09	486	493	483	490	1,331,800	490
2021-09-08	485	494	482	492	1,910,100	492
2021-09-07	483	486	479	482	1,725,700	482
2021-09-06	477	484	471	477	1,653,600	477
2021-09-03	461	475	460	470	1,751,800	470
2021-09-02	475	476	457	460	1,714,000	460
2021-09-01	465	475	460	471	1,587,600	471
2021-08-31	469	469	458	462	1,996,700	462
2021-08-30	478	479	468	470	1,512,700	470
2021-08-27	480	482	462	468	3,307,300	468
2021-08-26	490	494	483	486	1,239,100	486
2021-08-25	502	505	490	493	1,094,500	493
2021-08-24	500	506	494	494	1,289,200	494
2021-08-23	496	500	491	493	846,900	493
2021-08-20	491	501	486	489	1,502,000	489
2021-08-19	521	528	499	501	2,241,700	501
2021-08-18	528	534	521	527	1,253,000	527
2021-08-17	530	550	527	536	2,182,300	536
2021-08-16	527	537	515	530	1,618,400	530
2021-08-13	528	541	517	536	2,292,800	536
2021-08-12	520	531	518	526	1,698,400	526
2021-08-11	513	520	511	517	1,423,600	517
2021-08-10	505	514	503	510	1,198,200	510
2021-08-06	487	509	485	504	2,261,200	504
2021-08-05	505	521	482	482	3,786,700	482
2021-08-04	506	507	473	477	4,087,100	477
2021-08-03	513	521	511	520	500,000	520
2021-08-02	512	525	507	520	1,289,800	520
2021-07-30	517	517	503	509	718,100	509
2021-07-29	518	519	510	516	556,800	516
2021-07-28	514	517	509	515	621,700	515
2021-07-27	510	525	509	519	1,185,700	519
2021-07-26	514	514	504	505	541,600	505
2021-07-21	510	515	499	501	890,100	501
2021-07-20	494	506	490	498	1,152,000	498
2021-07-19	501	508	497	504	1,086,700	504
2021-07-16	503	517	501	507	1,449,300	507
2021-07-15	511	513	499	502	1,509,100	502
2021-07-14	522	522	510	514	1,355,300	514
2021-07-13	530	536	525	527	1,087,700	527
2021-07-12	538	541	529	530	1,005,700	530
2021-07-09	517	532	516	531	1,276,300	531
2021-07-08	531	535	519	531	1,698,800	531
2021-07-07	559	559	532	535	2,622,800	535
2021-07-06	563	586	552	579	2,877,900	579
2021-07-05	535	572	528	569	3,276,200	569
2021-07-02	514	542	511	539	1,969,500	539
2021-07-01	521	526	510	513	621,100	513
2021-06-30	516	521	513	519	775,300	519
2021-06-29	519	522	512	520	1,222,400	520
2021-06-28	529	540	524	529	1,317,600	529
2021-06-25	519	530	517	521	1,563,800	521
2021-06-24	508	517	505	509	661,700	509
2021-06-23	510	513	504	508	630,000	508
2021-06-22	505	508	499	505	1,004,800	505
2021-06-21	486	495	485	489	1,371,500	489
2021-06-18	518	519	500	504	1,517,500	504
2021-06-17	527	532	521	528	575,800	528
2021-06-16	521	533	521	527	902,700	527
2021-06-15	515	521	512	520	706,800	520
2021-06-14	515	520	509	513	694,900	513
2021-06-11	521	522	511	513	1,058,700	513
2021-06-10	526	526	516	522	777,100	522
2021-06-09	523	529	516	524	1,052,800	524
2021-06-08	520	528	511	521	1,018,200	521
2021-06-07	540	542	524	527	1,428,400	527
2021-06-04	525	539	522	538	1,026,300	538
2021-06-03	529	537	519	525	1,060,400	525
2021-06-02	514	534	514	530	1,623,800	530
2021-06-01	496	514	496	513	1,236,500	513
2021-05-31	498	502	491	494	1,122,400	494
2021-05-28	486	508	483	501	2,131,700	501
2021-05-27	487	488	478	478	1,271,800	478
2021-05-26	481	491	477	488	949,100	488
2021-05-25	490	497	485	487	953,900	487
2021-05-24	489	493	481	484	822,200	484
2021-05-21	493	496	482	484	944,000	484
2021-05-20	492	498	489	490	1,034,900	490
2021-05-19	501	509	497	502	903,200	502
2021-05-18	492	512	489	508	1,396,100	508
2021-05-17	496	503	479	488	1,376,800	488
2021-05-14	493	504	487	488	1,799,800	488
2021-05-13	502	507	475	480	2,888,500	480
2021-05-12	563	563	490	506	6,496,700	506
2021-05-11	588	606	581	589	2,323,700	589
2021-05-10	588	605	586	597	2,418,000	597
2021-05-07	561	579	556	579	1,603,700	579
2021-05-06	542	560	539	557	1,369,100	557
2021-04-30	536	541	534	534	781,100	534
2021-04-28	537	539	524	532	1,031,500	532
2021-04-27	527	547	522	540	1,377,300	540
2021-04-26	516	528	510	528	941,400	528
2021-04-23	506	523	500	509	1,054,300	509
2021-04-22	512	517	507	510	973,400	510
2021-04-21	513	515	498	506	1,960,000	506
2021-04-20	535	536	525	529	1,226,100	529
2021-04-19	544	545	535	538	702,800	538
2021-04-16	547	547	534	543	957,500	543
2021-04-15	534	551	533	547	916,000	547
2021-04-14	541	543	528	537	992,000	537
2021-04-13	541	555	540	544	1,123,400	544
2021-04-12	556	561	541	543	1,237,400	543
2021-04-09	559	570	549	552	1,766,500	552
2021-04-08	550	558	543	558	1,391,800	558
2021-04-07	541	559	539	552	1,542,000	552
2021-04-06	542	550	537	546	1,675,400	546
2021-04-05	536	548	523	544	1,626,700	544
2021-04-02	540	544	520	527	2,029,200	527
2021-04-01	553	554	532	537	2,294,400	537
2021-03-31	569	579	556	557	1,817,300	557
2021-03-30	553	575	552	571	1,945,600	571
2021-03-29	569	573	543	562	3,964,700	562
2021-03-26	573	576	552	562	2,450,500	562
2021-03-25	542	571	542	561	2,455,500	561
2021-03-24	555	559	530	541	3,830,100	541
2021-03-23	613	613	568	570	3,415,300	570
2021-03-22	602	620	595	603	2,332,900	603
2021-03-19	593	603	587	599	2,848,700	599
2021-03-18	596	616	590	603	3,604,700	603
2021-03-17	580	589	561	582	2,507,200	582
2021-03-16	578	596	564	577	3,534,600	577
2021-03-15	544	585	544	582	3,904,000	582
2021-03-12	512	544	509	540	3,224,200	540
2021-03-11	507	517	499	508	2,481,200	508
2021-03-10	498	503	485	500	1,672,200	500
2021-03-09	505	513	492	500	2,816,500	500
2021-03-08	494	510	480	503	3,620,800	503
2021-03-05	460	481	453	481	2,896,600	481
2021-03-04	473	485	448	462	4,173,500	462
2021-03-03	451	477	446	472	2,891,400	472
2021-03-02	468	473	444	445	2,480,000	445
2021-03-01	466	468	443	464	3,258,900	464
2021-02-26	472	475	456	458	3,134,700	458
2021-02-25	459	488	450	482	3,645,500	482
2021-02-24	449	465	444	447	2,075,600	447
2021-02-22	443	466	438	441	2,511,000	441
2021-02-19	445	454	428	430	2,255,900	430
2021-02-18	468	468	441	445	3,542,100	445
2021-02-17	422	471	422	469	4,527,300	469
2021-02-16	420	429	408	424	1,861,900	424
2021-02-15	426	428	410	414	2,281,300	414
2021-02-12	424	446	416	427	2,772,300	427
2021-02-10	425	434	414	420	3,013,200	420
2021-02-09	446	452	431	433	2,070,700	433
2021-02-08	436	453	435	443	2,129,300	443
2021-02-05	440	442	426	432	1,676,900	432
2021-02-04	432	438	425	438	1,494,900	438
2021-02-03	437	439	425	426	1,403,400	426
2021-02-02	415	437	408	437	2,216,400	437
2021-02-01	397	422	397	408	1,475,100	408
2021-01-29	415	416	401	403	1,440,900	403
2021-01-28	401	421	397	418	1,996,200	418
2021-01-27	433	433	415	417	1,222,300	417
2021-01-26	426	435	423	429	781,000	429
2021-01-25	441	443	426	426	1,313,100	426
2021-01-22	452	452	435	440	1,459,200	440
2021-01-21	457	461	444	449	2,236,200	449
2021-01-20	434	457	425	446	3,849,000	446
2021-01-19	399	444	395	437	5,141,600	437
2021-01-18	395	401	383	384	1,217,900	384
2021-01-15	403	412	396	397	1,447,500	397
2021-01-14	394	403	389	403	1,474,300	403
2021-01-13	397	405	396	400	1,516,400	400
2021-01-12	383	397	381	394	1,587,400	394
2021-01-08	381	385	374	378	1,491,000	378
2021-01-07	382	387	376	376	2,412,900	376
2021-01-06	360	376	357	375	1,689,400	375
2021-01-05	349	358	347	356	825,000	356
2021-01-04	358	360	341	354	1,330,600	354

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31