7003 (株)三井E&S の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	712	713	687	706	7,263,400	706
2023-12-28	712	723	704	719	5,204,600	719
2023-12-27	691	713	675	711	7,151,800	711
2023-12-26	712	722	686	694	11,054,700	694
2023-12-25	710	736	693	703	20,477,900	703
2023-12-22	621	663	621	638	10,204,600	638
2023-12-21	596	629	587	614	6,450,900	614
2023-12-20	594	619	591	607	4,959,100	607
2023-12-19	591	607	586	590	4,593,700	590
2023-12-18	614	616	585	589	5,140,800	589
2023-12-15	607	621	590	617	4,948,800	617
2023-12-14	591	604	574	592	6,370,000	592
2023-12-13	596	622	596	609	7,473,300	609
2023-12-12	597	608	578	584	5,826,000	584
2023-12-11	553	599	549	594	7,875,600	594
2023-12-08	582	582	538	544	10,407,300	544
2023-12-07	602	605	589	594	5,986,000	594
2023-12-06	581	612	578	603	7,320,700	603
2023-12-05	573	586	557	581	5,700,900	581
2023-12-04	566	581	565	569	3,498,000	569
2023-12-01	548	578	534	572	7,433,600	572
2023-11-30	561	569	541	543	4,869,900	543
2023-11-29	532	552	528	551	4,637,300	551
2023-11-28	530	534	519	532	4,086,200	532
2023-11-27	542	546	531	534	2,555,000	534
2023-11-24	533	545	531	536	4,737,000	536
2023-11-22	506	528	505	526	4,680,500	526
2023-11-21	506	516	496	510	4,214,700	510
2023-11-20	486	522	485	511	6,389,600	511
2023-11-17	475	486	472	486	3,195,000	486
2023-11-16	480	487	473	481	3,333,900	481
2023-11-15	486	488	475	480	3,171,000	480
2023-11-14	482	490	478	482	2,419,900	482
2023-11-13	494	505	482	485	8,152,200	485
2023-11-10	470	502	449	490	14,644,200	490
2023-11-09	429	449	422	435	7,718,700	435
2023-11-08	426	427	409	412	3,213,400	412
2023-11-07	430	436	423	430	2,649,200	430
2023-11-06	438	438	424	435	3,089,900	435
2023-11-02	433	441	424	427	3,009,500	427
2023-11-01	419	429	418	427	2,468,100	427
2023-10-31	415	415	406	411	1,930,400	411
2023-10-30	414	415	407	410	2,401,000	410
2023-10-27	417	426	414	422	2,276,200	422
2023-10-26	412	416	407	413	2,187,900	413
2023-10-25	424	430	415	416	2,262,300	416
2023-10-24	420	424	401	421	4,617,000	421
2023-10-23	429	433	413	419	3,084,200	419
2023-10-20	438	440	420	432	4,051,700	432
2023-10-19	448	456	438	442	4,579,500	442
2023-10-18	467	485	461	464	4,648,500	464
2023-10-17	464	472	454	459	3,289,400	459
2023-10-16	465	474	446	451	3,817,300	451
2023-10-13	462	462	448	451	3,877,500	451
2023-10-12	472	474	461	463	2,560,000	463
2023-10-11	494	496	469	470	3,122,000	470
2023-10-10	491	498	485	487	3,947,100	487
2023-10-06	493	494	473	483	5,835,800	483
2023-10-05	515	516	488	490	3,656,500	490
2023-10-04	527	533	503	505	5,730,400	505
2023-10-03	558	560	535	544	3,377,900	544
2023-10-02	580	587	572	572	1,953,000	572
2023-09-29	589	598	567	580	5,685,900	580
2023-09-28	589	619	584	592	3,223,300	592
2023-09-27	585	591	580	586	1,383,000	586
2023-09-26	598	600	585	589	1,816,400	589
2023-09-25	601	604	590	601	1,580,100	601
2023-09-22	596	610	593	602	2,910,000	602
2023-09-21	606	616	594	597	3,112,800	597
2023-09-20	629	633	602	608	3,953,600	608
2023-09-19	653	659	624	631	4,182,900	631
2023-09-15	657	667	647	654	3,782,100	654
2023-09-14	617	658	611	650	3,621,200	650
2023-09-13	624	648	621	622	3,549,800	622
2023-09-12	624	653	619	644	5,109,800	644
2023-09-11	593	624	579	623	4,484,500	623
2023-09-08	603	612	586	587	5,046,300	587
2023-09-07	588	633	572	613	10,804,600	613
2023-09-06	536	588	536	588	7,827,400	588
2023-09-05	520	543	519	540	4,552,000	540
2023-09-04	517	526	513	518	2,053,600	518
2023-09-01	501	513	499	513	1,501,500	513
2023-08-31	511	515	500	501	1,438,000	501
2023-08-30	505	511	502	511	1,795,400	511
2023-08-29	488	507	487	507	3,994,500	507
2023-08-28	471	490	470	485	2,442,800	485
2023-08-25	461	470	459	470	1,037,700	470
2023-08-24	463	468	461	467	1,119,500	467
2023-08-23	461	465	459	463	1,227,400	463
2023-08-22	464	466	457	466	1,511,900	466
2023-08-21	456	469	456	464	2,110,200	464
2023-08-18	460	465	456	460	665,800	460
2023-08-17	466	471	453	467	4,519,900	467
2023-08-16	482	483	469	471	3,573,100	471
2023-08-15	496	498	481	490	1,918,800	490
2023-08-14	513	514	483	496	6,881,100	496
2023-08-10	511	543	506	541	4,842,500	541
2023-08-09	501	513	498	507	2,313,100	507
2023-08-08	497	500	492	495	941,000	495
2023-08-07	489	504	483	497	2,352,500	497
2023-08-04	474	485	471	481	1,279,900	481
2023-08-03	475	478	465	475	1,689,400	475
2023-08-02	492	505	479	481	1,993,000	481
2023-08-01	478	484	476	479	1,194,400	479
2023-07-31	484	488	476	477	824,400	477
2023-07-28	480	483	468	480	1,773,900	480
2023-07-27	490	490	479	483	1,220,200	483
2023-07-26	496	496	487	487	1,038,400	487
2023-07-25	506	506	495	497	635,300	497
2023-07-24	501	507	498	503	749,900	503
2023-07-21	500	506	496	496	586,900	496
2023-07-20	500	504	496	499	650,800	499
2023-07-19	497	500	493	496	566,200	496
2023-07-18	497	499	484	494	1,212,000	494
2023-07-14	507	511	487	495	1,866,900	495
2023-07-13	512	522	510	513	924,800	513
2023-07-12	513	513	503	511	944,300	511
2023-07-11	514	519	508	508	713,800	508
2023-07-10	520	521	508	513	1,178,200	513
2023-07-07	512	521	506	514	958,700	514
2023-07-06	524	529	515	519	1,145,700	519
2023-07-05	518	531	509	531	1,505,200	531
2023-07-04	519	524	507	517	1,324,400	517
2023-07-03	497	527	497	516	2,722,100	516
2023-06-30	495	496	487	493	883,200	493
2023-06-29	490	497	488	494	1,083,300	494
2023-06-28	481	495	479	492	1,122,600	492
2023-06-27	483	483	474	478	649,100	478
2023-06-26	478	483	474	479	636,700	479
2023-06-23	490	491	474	481	1,254,100	481
2023-06-22	493	495	489	491	538,800	491
2023-06-21	485	492	482	489	703,200	489
2023-06-20	486	489	481	488	628,100	488
2023-06-19	488	491	480	484	569,300	484
2023-06-16	485	488	480	485	935,000	485
2023-06-15	490	491	485	485	594,400	485
2023-06-14	486	496	486	490	880,800	490
2023-06-13	485	488	479	482	915,900	482
2023-06-12	488	490	484	488	738,800	488
2023-06-09	494	495	482	488	1,474,800	488
2023-06-08	500	508	491	497	1,373,500	497
2023-06-07	491	508	490	493	1,725,200	493
2023-06-06	484	489	480	487	744,200	487
2023-06-05	486	491	482	488	1,093,300	488
2023-06-02	473	479	473	478	534,600	478
2023-06-01	477	478	468	473	1,087,900	473
2023-05-31	484	484	479	482	755,500	482
2023-05-30	483	489	475	488	1,198,200	488
2023-05-29	496	496	483	487	912,200	487
2023-05-26	507	507	488	490	1,205,200	490
2023-05-25	501	508	498	506	848,500	506
2023-05-24	512	519	505	506	779,600	506
2023-05-23	509	523	509	513	1,380,200	513
2023-05-22	499	513	496	508	1,377,100	508
2023-05-19	497	500	492	500	840,800	500
2023-05-18	504	504	492	495	975,300	495
2023-05-17	522	527	492	500	2,216,300	500
2023-05-16	520	526	500	514	2,756,900	514
2023-05-15	539	547	533	546	1,102,600	546
2023-05-12	548	552	538	540	1,190,400	540
2023-05-11	556	559	547	552	1,361,200	552
2023-05-10	553	570	546	564	1,755,700	564
2023-05-09	538	555	536	552	1,587,500	552
2023-05-08	544	544	532	536	1,416,200	536
2023-05-02	518	539	513	539	2,034,100	539
2023-05-01	512	526	508	518	2,394,800	518
2023-04-28	504	527	490	519	7,602,900	519
2023-04-27	446	449	443	448	437,900	448
2023-04-26	450	451	442	449	638,200	449
2023-04-25	451	455	448	451	690,700	451
2023-04-24	448	456	441	447	1,314,600	447
2023-04-21	434	451	433	446	1,583,000	446
2023-04-20	427	437	426	431	748,700	431
2023-04-19	427	433	426	427	671,200	427
2023-04-18	427	430	421	427	565,500	427
2023-04-17	427	429	422	426	291,900	426
2023-04-14	426	428	422	426	520,500	426
2023-04-13	426	428	421	422	328,000	422
2023-04-12	425	430	424	426	482,500	426
2023-04-11	425	427	420	423	494,500	423
2023-04-10	424	426	419	419	349,400	419
2023-04-07	415	423	415	421	276,900	421
2023-04-06	419	420	411	416	893,500	416
2023-04-05	423	427	420	423	525,900	423
2023-04-04	427	433	426	429	765,600	429
2023-04-03	420	429	418	427	810,500	427
2023-03-31	418	421	414	417	610,200	417
2023-03-30	418	421	412	416	669,200	416
2023-03-29	407	418	405	415	1,060,100	415
2023-03-28	409	410	402	404	357,100	404
2023-03-27	406	408	399	405	599,300	405
2023-03-24	402	405	398	403	435,700	403
2023-03-23	398	406	396	404	500,300	404
2023-03-22	403	406	400	400	681,200	400
2023-03-20	397	402	386	395	1,031,500	395
2023-03-17	405	410	395	404	1,362,300	404
2023-03-16	401	408	395	404	1,034,400	404
2023-03-15	420	426	411	413	769,800	413
2023-03-14	420	420	407	416	1,007,100	416
2023-03-13	427	432	417	431	758,200	431
2023-03-10	437	438	429	433	932,900	433
2023-03-09	445	446	439	442	364,800	442
2023-03-08	445	448	441	444	389,800	444
2023-03-07	449	453	445	447	528,900	447
2023-03-06	444	452	441	446	704,700	446
2023-03-03	435	446	432	442	884,700	442
2023-03-02	438	439	432	435	377,900	435
2023-03-01	430	438	428	437	482,000	437
2023-02-28	432	439	431	434	608,200	434
2023-02-27	427	435	426	430	360,800	430
2023-02-24	436	436	428	429	524,700	429
2023-02-22	432	439	423	436	710,400	436
2023-02-21	427	439	427	433	719,500	433
2023-02-20	430	431	424	427	349,900	427
2023-02-17	428	432	424	428	552,300	428
2023-02-16	423	442	422	431	1,344,300	431
2023-02-15	420	434	418	423	1,131,300	423
2023-02-14	429	441	414	417	2,552,000	417
2023-02-13	410	416	405	408	1,173,100	408
2023-02-10	398	403	397	403	474,900	403
2023-02-09	399	401	396	399	271,700	399
2023-02-08	398	401	395	400	396,300	400
2023-02-07	401	401	396	398	344,700	398
2023-02-06	399	403	395	398	629,500	398
2023-02-03	393	395	388	394	341,300	394
2023-02-02	401	401	392	394	525,000	394
2023-02-01	403	403	399	401	401,800	401
2023-01-31	399	403	398	402	386,500	402
2023-01-30	398	401	396	397	396,000	397
2023-01-27	397	403	395	398	504,000	398
2023-01-26	398	402	395	397	494,700	397
2023-01-25	392	402	390	398	828,300	398
2023-01-24	392	395	388	389	487,100	389
2023-01-23	390	393	387	388	487,300	388
2023-01-20	378	387	375	385	446,200	385
2023-01-19	382	386	377	378	570,800	378
2023-01-18	377	389	375	385	814,700	385
2023-01-17	373	378	372	375	502,700	375
2023-01-16	374	374	364	371	1,058,400	371
2023-01-13	384	388	375	378	840,200	378
2023-01-12	384	391	384	387	371,100	387
2023-01-11	383	387	383	384	371,100	384
2023-01-10	381	383	377	382	377,800	382
2023-01-06	378	382	377	380	570,000	380
2023-01-05	381	382	376	382	423,300	382
2023-01-04	384	388	380	381	408,500	381

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

2024年04月
日	月	火	水	木	金	土
« 03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