7003 (株)三井E&S の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	385	395	383	384	645,400	384
2022-12-29	383	387	377	387	569,500	387
2022-12-28	383	388	377	388	591,700	388
2022-12-27	385	388	380	381	644,800	381
2022-12-26	376	384	374	384	544,200	384
2022-12-23	379	379	370	372	733,800	372
2022-12-22	381	382	376	380	593,400	380
2022-12-21	385	386	375	381	656,600	381
2022-12-20	394	398	382	386	1,015,200	386
2022-12-19	392	397	387	391	692,100	391
2022-12-16	394	399	392	397	482,200	397
2022-12-15	397	402	395	399	376,200	399
2022-12-14	400	403	396	396	418,400	396
2022-12-13	399	406	398	400	670,800	400
2022-12-12	388	397	387	394	647,400	394
2022-12-09	385	391	385	389	413,000	389
2022-12-08	390	390	381	385	836,800	385
2022-12-07	390	398	389	393	461,900	393
2022-12-06	396	396	390	394	613,700	394
2022-12-05	403	403	388	396	757,800	396
2022-12-02	408	408	398	403	933,000	403
2022-12-01	415	417	408	410	579,600	410
2022-11-30	411	415	409	413	549,100	413
2022-11-29	415	416	411	413	517,500	413
2022-11-28	424	425	414	419	701,300	419
2022-11-25	425	425	419	423	638,100	423
2022-11-24	429	431	422	422	803,400	422
2022-11-22	429	435	425	428	453,000	428
2022-11-21	430	432	418	422	571,100	422
2022-11-18	430	437	426	427	511,900	427
2022-11-17	426	439	423	433	787,800	433
2022-11-16	428	428	420	425	506,200	425
2022-11-15	431	441	422	429	785,900	429
2022-11-14	442	446	427	430	996,500	430
2022-11-11	427	449	410	445	3,509,400	445
2022-11-10	478	484	470	481	1,315,700	481
2022-11-09	465	493	462	484	1,812,300	484
2022-11-08	448	465	446	464	1,251,500	464
2022-11-07	446	448	436	448	578,300	448
2022-11-04	435	443	435	441	614,300	441
2022-11-02	429	445	426	435	1,173,900	435
2022-11-01	418	432	416	429	871,600	429
2022-10-31	406	420	403	417	1,133,900	417
2022-10-28	400	402	396	401	962,200	401
2022-10-27	406	406	401	404	300,700	404
2022-10-26	411	414	404	405	480,300	405
2022-10-25	405	413	404	410	474,100	410
2022-10-24	410	412	404	405	271,300	405
2022-10-21	405	409	403	406	340,400	406
2022-10-20	405	408	402	406	323,800	406
2022-10-19	410	413	404	408	432,300	408
2022-10-18	418	420	409	409	475,700	409
2022-10-17	398	413	398	410	606,600	410
2022-10-14	405	406	398	403	1,086,300	403
2022-10-13	406	406	395	397	550,500	397
2022-10-12	407	408	397	405	542,700	405
2022-10-11	408	411	403	406	580,000	406
2022-10-07	405	413	404	412	357,700	412
2022-10-06	408	416	406	410	478,300	410
2022-10-05	418	419	402	406	799,900	406
2022-10-04	408	415	405	413	478,800	413
2022-10-03	400	403	395	400	591,100	400
2022-09-30	407	407	394	403	724,400	403
2022-09-29	408	417	403	407	1,240,200	407
2022-09-28	401	401	393	400	799,200	400
2022-09-27	393	415	393	401	1,379,600	401
2022-09-26	397	399	385	390	1,037,300	390
2022-09-22	400	405	399	405	503,000	405
2022-09-21	406	410	401	405	840,000	405
2022-09-20	413	416	409	410	787,500	410
2022-09-16	407	411	406	409	759,900	409
2022-09-15	417	417	409	413	684,000	413
2022-09-14	415	420	411	417	1,261,400	417
2022-09-13	423	429	420	425	638,900	425
2022-09-12	431	432	418	420	805,600	420
2022-09-09	427	431	420	427	833,100	427
2022-09-08	436	438	425	426	920,100	426
2022-09-07	442	442	430	433	864,600	433
2022-09-06	431	444	427	441	1,205,000	441
2022-09-05	420	432	420	428	826,800	428
2022-09-02	424	424	413	419	890,900	419
2022-09-01	430	432	419	422	992,600	422
2022-08-31	438	440	432	434	678,400	434
2022-08-30	432	443	431	435	994,500	435
2022-08-29	421	429	421	427	791,200	427
2022-08-26	428	437	428	432	718,500	432
2022-08-25	438	438	429	431	844,200	431
2022-08-24	430	439	430	435	1,003,900	435
2022-08-23	428	432	424	425	923,300	425
2022-08-22	438	443	433	435	784,800	435
2022-08-19	438	448	432	439	1,496,800	439
2022-08-18	432	436	425	436	924,700	436
2022-08-17	428	438	426	433	1,404,700	433
2022-08-16	437	438	419	424	1,554,300	424
2022-08-15	441	450	431	438	1,686,200	438
2022-08-12	436	440	429	440	2,443,100	440
2022-08-10	427	443	422	435	3,194,200	435
2022-08-09	390	430	389	427	5,019,400	427
2022-08-08	371	396	371	391	3,463,000	391
2022-08-05	351	372	346	368	2,095,700	368
2022-08-04	364	378	360	375	2,326,100	375
2022-08-03	359	367	356	364	981,900	364
2022-08-02	359	359	352	359	691,200	359
2022-08-01	359	365	355	364	1,149,100	364
2022-07-29	357	358	353	357	724,900	357
2022-07-28	359	360	351	355	1,413,800	355
2022-07-27	354	359	350	355	1,102,000	355
2022-07-26	352	355	350	353	1,061,300	353
2022-07-25	351	352	347	349	795,600	349
2022-07-22	348	353	344	350	1,538,100	350
2022-07-21	339	347	338	344	974,200	344
2022-07-20	340	343	338	341	1,055,400	341
2022-07-19	333	338	331	336	749,200	336
2022-07-15	334	334	328	329	990,300	329
2022-07-14	332	338	330	334	603,400	334
2022-07-13	331	335	330	335	720,000	335
2022-07-12	336	336	331	333	699,600	333
2022-07-11	342	342	336	340	787,000	340
2022-07-08	333	338	331	334	1,240,200	334
2022-07-07	330	331	321	330	1,176,100	330
2022-07-06	331	332	326	327	1,294,400	327
2022-07-05	340	342	336	338	579,400	338
2022-07-04	336	339	333	337	723,500	337
2022-07-01	337	339	327	332	1,418,000	332
2022-06-30	342	343	334	335	1,461,600	335
2022-06-29	347	349	343	345	1,090,500	345
2022-06-28	348	352	346	350	661,200	350
2022-06-27	349	350	344	346	891,500	346
2022-06-24	340	342	334	341	1,199,900	341
2022-06-23	340	345	337	341	1,138,800	341
2022-06-22	351	353	343	345	909,900	345
2022-06-21	345	351	342	348	1,574,400	348
2022-06-20	350	351	332	336	2,114,300	336
2022-06-17	345	352	340	350	1,798,200	350
2022-06-16	362	367	357	358	744,300	358
2022-06-15	370	375	355	358	1,913,600	358
2022-06-14	376	380	371	372	1,280,100	372
2022-06-13	377	385	377	384	1,326,500	384
2022-06-10	403	403	388	390	1,441,400	390
2022-06-09	402	409	399	406	1,222,600	406
2022-06-08	395	408	394	402	2,018,300	402
2022-06-07	386	394	386	388	1,297,300	388
2022-06-06	379	387	379	383	984,800	383
2022-06-03	384	387	378	383	933,900	383
2022-06-02	379	381	374	378	972,200	378
2022-06-01	363	379	363	379	1,660,400	379
2022-05-31	360	366	357	361	866,100	361
2022-05-30	360	363	358	361	1,201,300	361
2022-05-27	355	357	350	354	712,800	354
2022-05-26	355	357	348	349	775,400	349
2022-05-25	355	355	350	351	638,100	351
2022-05-24	353	364	353	358	1,987,700	358
2022-05-23	353	353	346	350	1,079,600	350
2022-05-20	344	353	343	351	1,147,300	351
2022-05-19	339	344	338	344	1,244,500	344
2022-05-18	342	345	342	344	262,100	344
2022-05-17	345	347	338	340	1,591,600	340
2022-05-16	356	358	338	342	3,456,400	342
2022-05-13	356	365	356	363	1,361,700	363
2022-05-12	351	360	350	357	1,153,200	357
2022-05-11	352	357	350	355	1,045,000	355
2022-05-10	355	362	349	360	1,072,100	360
2022-05-09	361	370	350	359	1,502,800	359
2022-05-06	350	364	350	361	1,165,700	361
2022-05-02	346	355	345	350	761,700	350
2022-04-28	348	354	343	351	1,257,200	351
2022-04-27	342	345	339	344	1,068,700	344
2022-04-26	346	351	343	350	980,300	350
2022-04-25	355	355	344	348	1,492,600	348
2022-04-22	364	365	356	363	716,100	363
2022-04-21	371	373	361	369	827,900	369
2022-04-20	372	373	367	370	760,300	370
2022-04-19	369	372	364	372	936,100	372
2022-04-18	363	370	361	366	792,500	366
2022-04-15	366	375	364	368	1,261,200	368
2022-04-14	354	368	352	365	1,528,500	365
2022-04-13	343	353	342	351	779,900	351
2022-04-12	349	350	340	342	1,040,900	342
2022-04-11	342	355	342	347	1,068,300	347
2022-04-08	345	345	337	342	673,100	342
2022-04-07	341	341	335	341	994,200	341
2022-04-06	352	352	343	345	944,500	345
2022-04-05	360	363	350	352	797,800	352
2022-04-04	355	360	352	357	658,600	357
2022-04-01	351	359	347	359	1,466,200	359
2022-03-31	363	372	362	366	615,400	366
2022-03-30	367	370	359	366	926,700	366
2022-03-29	367	370	364	368	691,200	368
2022-03-28	377	381	369	372	870,100	372
2022-03-25	371	383	369	378	1,237,500	378
2022-03-24	370	373	367	370	660,600	370
2022-03-23	371	377	369	373	963,700	373
2022-03-22	366	371	365	367	904,800	367
2022-03-18	359	364	356	364	761,300	364
2022-03-17	360	364	355	361	1,314,900	361
2022-03-16	354	357	350	352	1,147,200	352
2022-03-15	346	357	346	352	1,200,600	352
2022-03-14	330	353	330	347	2,403,400	347
2022-03-11	320	330	317	327	1,774,200	327
2022-03-10	322	326	317	323	1,686,300	323
2022-03-09	326	330	312	315	2,963,300	315
2022-03-08	338	342	324	326	2,646,300	326
2022-03-07	347	349	340	346	1,611,300	346
2022-03-04	352	359	347	352	1,330,100	352
2022-03-03	349	358	346	352	1,781,200	352
2022-03-02	347	347	338	343	1,813,700	343
2022-03-01	349	353	345	349	1,802,300	349
2022-02-28	343	347	339	342	1,884,100	342
2022-02-25	340	343	337	339	1,083,300	339
2022-02-24	348	349	335	341	2,137,200	341
2022-02-22	355	356	350	353	1,012,300	353
2022-02-21	361	361	354	359	1,024,500	359
2022-02-18	363	366	360	365	1,148,100	365
2022-02-17	366	369	362	365	946,900	365
2022-02-16	364	370	362	368	1,282,200	368
2022-02-15	361	365	356	359	1,070,200	359
2022-02-14	359	365	348	362	1,851,800	362
2022-02-10	381	386	358	361	2,683,900	361
2022-02-09	378	387	376	382	1,170,900	382
2022-02-08	371	379	370	374	989,900	374
2022-02-07	368	372	364	370	698,300	370
2022-02-04	368	372	362	368	927,800	368
2022-02-03	358	370	357	368	1,287,700	368
2022-02-02	353	359	350	357	1,521,000	357
2022-02-01	353	355	344	347	1,278,300	347
2022-01-31	345	349	343	347	895,600	347
2022-01-28	347	349	345	347	1,196,400	347
2022-01-27	360	361	338	343	2,346,400	343
2022-01-26	355	364	353	354	1,532,700	354
2022-01-25	349	355	346	354	2,094,900	354
2022-01-24	345	354	337	354	3,959,700	354
2022-01-21	392	394	383	393	1,611,100	393
2022-01-20	396	401	391	398	1,079,100	398
2022-01-19	400	407	395	398	1,374,300	398
2022-01-18	416	422	403	406	1,670,100	406
2022-01-17	413	420	412	415	1,082,800	415
2022-01-14	412	413	401	407	1,237,300	407
2022-01-13	406	415	404	413	948,000	413
2022-01-12	404	409	403	406	996,300	406
2022-01-11	397	405	394	399	707,600	399
2022-01-07	398	400	391	397	1,256,300	397
2022-01-06	398	400	387	392	1,784,300	392
2022-01-05	396	404	394	402	1,447,400	402
2022-01-04	385	394	384	390	1,390,000	390

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