7003 (株)三井E&S の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 572 | 588 | 572 | 587 | 1,195,000 | 5,870 |
| 1991-12-27 | 585 | 590 | 565 | 567 | 1,137,000 | 5,670 |
| 1991-12-26 | 583 | 587 | 569 | 585 | 2,261,000 | 5,850 |
| 1991-12-25 | 546 | 580 | 546 | 575 | 1,221,000 | 5,750 |
| 1991-12-24 | 566 | 570 | 545 | 545 | 908,000 | 5,450 |
| 1991-12-20 | 568 | 568 | 555 | 556 | 522,000 | 5,560 |
| 1991-12-19 | 563 | 568 | 558 | 560 | 1,143,000 | 5,600 |
| 1991-12-18 | 566 | 570 | 560 | 566 | 1,113,000 | 5,660 |
| 1991-12-17 | 583 | 585 | 570 | 570 | 1,115,000 | 5,700 |
| 1991-12-16 | 597 | 597 | 581 | 583 | 1,360,000 | 5,830 |
| 1991-12-13 | 604 | 604 | 584 | 599 | 3,001,000 | 5,990 |
| 1991-12-12 | 566 | 590 | 565 | 584 | 1,159,000 | 5,840 |
| 1991-12-11 | 556 | 567 | 555 | 565 | 1,259,000 | 5,650 |
| 1991-12-10 | 568 | 569 | 560 | 565 | 984,000 | 5,650 |
| 1991-12-09 | 570 | 571 | 560 | 564 | 172,000 | 5,640 |
| 1991-12-06 | 557 | 565 | 552 | 565 | 1,186,000 | 5,650 |
| 1991-12-05 | 571 | 571 | 555 | 556 | 890,000 | 5,560 |
| 1991-12-04 | 556 | 581 | 556 | 575 | 1,129,000 | 5,750 |
| 1991-12-03 | 551 | 565 | 546 | 560 | 946,000 | 5,600 |
| 1991-12-02 | 554 | 556 | 545 | 546 | 912,000 | 5,460 |
| 1991-11-29 | 570 | 570 | 555 | 557 | 1,413,000 | 5,570 |
| 1991-11-28 | 575 | 575 | 560 | 570 | 1,143,000 | 5,700 |
| 1991-11-27 | 582 | 582 | 574 | 575 | 715,000 | 5,750 |
| 1991-11-26 | 563 | 572 | 563 | 572 | 424,000 | 5,720 |
| 1991-11-25 | 565 | 570 | 559 | 565 | 430,000 | 5,650 |
| 1991-11-22 | 563 | 574 | 563 | 567 | 726,000 | 5,670 |
| 1991-11-21 | 576 | 580 | 566 | 569 | 639,000 | 5,690 |
| 1991-11-20 | 571 | 575 | 566 | 575 | 1,077,000 | 5,750 |
| 1991-11-19 | 585 | 589 | 578 | 579 | 780,000 | 5,790 |
| 1991-11-18 | 572 | 579 | 571 | 575 | 1,249,000 | 5,750 |
| 1991-11-15 | 598 | 599 | 586 | 592 | 885,000 | 5,920 |
| 1991-11-14 | 605 | 610 | 589 | 596 | 891,000 | 5,960 |
| 1991-11-13 | 607 | 610 | 602 | 610 | 523,000 | 6,100 |
| 1991-11-12 | 595 | 608 | 595 | 605 | 1,041,000 | 6,050 |
| 1991-11-11 | 592 | 600 | 590 | 596 | 367,000 | 5,960 |
| 1991-11-08 | 600 | 602 | 593 | 600 | 865,000 | 6,000 |
| 1991-11-07 | 600 | 602 | 596 | 596 | 1,072,000 | 5,960 |
| 1991-11-06 | 604 | 605 | 601 | 602 | 1,025,000 | 6,020 |
| 1991-11-05 | 608 | 615 | 608 | 614 | 807,000 | 6,140 |
| 1991-11-01 | 610 | 610 | 600 | 604 | 1,976,000 | 6,040 |
| 1991-10-31 | 616 | 619 | 610 | 615 | 1,065,000 | 6,150 |
| 1991-10-30 | 620 | 625 | 615 | 619 | 976,000 | 6,190 |
| 1991-10-29 | 625 | 628 | 620 | 620 | 894,000 | 6,200 |
| 1991-10-28 | 628 | 628 | 618 | 621 | 602,000 | 6,210 |
| 1991-10-25 | 618 | 623 | 614 | 614 | 893,000 | 6,140 |
| 1991-10-24 | 625 | 628 | 620 | 625 | 1,012,000 | 6,250 |
| 1991-10-23 | 621 | 624 | 620 | 621 | 863,000 | 6,210 |
| 1991-10-22 | 624 | 628 | 622 | 626 | 1,260,000 | 6,260 |
| 1991-10-21 | 638 | 639 | 625 | 626 | 1,308,000 | 6,260 |
| 1991-10-18 | 628 | 639 | 623 | 635 | 3,109,000 | 6,350 |
| 1991-10-17 | 612 | 625 | 612 | 618 | 1,232,000 | 6,180 |
| 1991-10-16 | 620 | 621 | 615 | 615 | 652,000 | 6,150 |
| 1991-10-15 | 618 | 621 | 612 | 621 | 1,049,000 | 6,210 |
| 1991-10-14 | 612 | 620 | 610 | 619 | 761,000 | 6,190 |
| 1991-10-11 | 624 | 624 | 610 | 612 | 946,000 | 6,120 |
| 1991-10-09 | 605 | 618 | 604 | 614 | 1,741,000 | 6,140 |
| 1991-10-08 | 615 | 619 | 608 | 608 | 1,806,000 | 6,080 |
| 1991-10-07 | 615 | 620 | 615 | 615 | 832,000 | 6,150 |
| 1991-10-04 | 628 | 630 | 617 | 618 | 2,022,000 | 6,180 |
| 1991-10-03 | 622 | 635 | 620 | 628 | 4,274,000 | 6,280 |
| 1991-10-02 | 630 | 633 | 625 | 625 | 1,460,000 | 6,250 |
| 1991-10-01 | 625 | 643 | 623 | 633 | 3,320,000 | 6,330 |
| 1991-09-30 | 630 | 635 | 625 | 629 | 851,000 | 6,290 |
| 1991-09-27 | 637 | 643 | 631 | 631 | 4,828,000 | 6,310 |
| 1991-09-26 | 626 | 648 | 626 | 645 | 7,994,000 | 6,450 |
| 1991-09-25 | 636 | 638 | 623 | 635 | 3,529,000 | 6,350 |
| 1991-09-24 | 625 | 632 | 618 | 630 | 4,521,000 | 6,300 |
| 1991-09-20 | 623 | 628 | 611 | 615 | 3,158,000 | 6,150 |
| 1991-09-19 | 621 | 629 | 615 | 616 | 3,085,000 | 6,160 |
| 1991-09-18 | 622 | 632 | 621 | 621 | 3,540,000 | 6,210 |
| 1991-09-17 | 633 | 640 | 626 | 640 | 9,081,000 | 6,400 |
| 1991-09-13 | 619 | 623 | 613 | 623 | 11,230,000 | 6,230 |
| 1991-09-12 | 612 | 617 | 601 | 609 | 10,154,000 | 6,090 |
| 1991-09-11 | 586 | 606 | 580 | 600 | 4,064,000 | 6,000 |
| 1991-09-10 | 592 | 596 | 585 | 586 | 2,063,000 | 5,860 |
| 1991-09-09 | 605 | 609 | 592 | 598 | 3,264,000 | 5,980 |
| 1991-09-06 | 598 | 618 | 596 | 605 | 14,167,000 | 6,050 |
| 1991-09-05 | 579 | 600 | 579 | 592 | 8,146,000 | 5,920 |
| 1991-09-04 | 584 | 584 | 576 | 579 | 4,531,000 | 5,790 |
| 1991-09-03 | 590 | 590 | 576 | 580 | 4,423,000 | 5,800 |
| 1991-09-02 | 570 | 593 | 566 | 593 | 8,435,000 | 5,930 |
| 1991-08-30 | 563 | 572 | 562 | 565 | 7,763,000 | 5,650 |
| 1991-08-29 | 533 | 557 | 531 | 557 | 6,867,000 | 5,570 |
| 1991-08-28 | 530 | 530 | 515 | 523 | 4,941,000 | 5,230 |
| 1991-08-27 | 528 | 540 | 526 | 530 | 2,648,000 | 5,300 |
| 1991-08-26 | 540 | 541 | 510 | 538 | 5,372,000 | 5,380 |
| 1991-08-23 | 565 | 565 | 536 | 544 | 4,471,000 | 5,440 |
| 1991-08-22 | 580 | 580 | 565 | 565 | 5,455,000 | 5,650 |
| 1991-08-21 | 511 | 555 | 511 | 550 | 5,730,000 | 5,500 |
| 1991-08-20 | 500 | 515 | 490 | 507 | 3,047,000 | 5,070 |
| 1991-08-19 | 545 | 546 | 487 | 490 | 3,907,000 | 4,900 |
| 1991-08-16 | 556 | 561 | 545 | 545 | 992,000 | 5,450 |
| 1991-08-15 | 554 | 566 | 553 | 560 | 1,848,000 | 5,600 |
| 1991-08-14 | 547 | 557 | 547 | 557 | 1,507,000 | 5,570 |
| 1991-08-13 | 546 | 555 | 545 | 547 | 920,000 | 5,470 |
| 1991-08-12 | 563 | 563 | 555 | 555 | 1,045,000 | 5,550 |
| 1991-08-09 | 570 | 571 | 562 | 566 | 939,000 | 5,660 |
| 1991-08-08 | 565 | 575 | 563 | 573 | 3,222,000 | 5,730 |
| 1991-08-07 | 575 | 579 | 558 | 561 | 2,388,000 | 5,610 |
| 1991-08-06 | 562 | 568 | 560 | 560 | 1,033,000 | 5,600 |
| 1991-08-05 | 571 | 573 | 568 | 571 | 781,000 | 5,710 |
| 1991-08-02 | 571 | 580 | 570 | 574 | 2,855,000 | 5,740 |
| 1991-08-01 | 580 | 582 | 571 | 579 | 1,584,000 | 5,790 |
| 1991-07-31 | 578 | 587 | 576 | 587 | 5,735,000 | 5,870 |
| 1991-07-30 | 555 | 571 | 555 | 564 | 3,129,000 | 5,640 |
| 1991-07-29 | 554 | 565 | 546 | 565 | 2,135,000 | 5,650 |
| 1991-07-26 | 527 | 551 | 525 | 548 | 1,408,000 | 5,480 |
| 1991-07-25 | 538 | 540 | 526 | 530 | 838,000 | 5,300 |
| 1991-07-24 | 508 | 522 | 508 | 520 | 804,000 | 5,200 |
| 1991-07-23 | 505 | 515 | 502 | 506 | 1,015,000 | 5,060 |
| 1991-07-22 | 512 | 518 | 506 | 506 | 536,000 | 5,060 |
| 1991-07-19 | 528 | 529 | 513 | 517 | 1,023,000 | 5,170 |
| 1991-07-18 | 530 | 530 | 512 | 518 | 1,142,000 | 5,180 |
| 1991-07-17 | 535 | 538 | 523 | 524 | 1,069,000 | 5,240 |
| 1991-07-16 | 545 | 549 | 540 | 540 | 992,000 | 5,400 |
| 1991-07-15 | 552 | 552 | 540 | 540 | 1,060,000 | 5,400 |
| 1991-07-12 | 547 | 551 | 535 | 542 | 724,000 | 5,420 |
| 1991-07-11 | 550 | 550 | 540 | 550 | 1,579,000 | 5,500 |
| 1991-07-10 | 539 | 556 | 527 | 553 | 953,000 | 5,530 |
| 1991-07-09 | 523 | 542 | 508 | 539 | 2,749,000 | 5,390 |
| 1991-07-08 | 543 | 549 | 521 | 523 | 1,240,000 | 5,230 |
| 1991-07-05 | 542 | 553 | 540 | 550 | 1,769,000 | 5,500 |
| 1991-07-04 | 545 | 551 | 540 | 541 | 1,751,000 | 5,410 |
| 1991-07-03 | 567 | 577 | 550 | 555 | 1,018,000 | 5,550 |
| 1991-07-02 | 590 | 593 | 576 | 577 | 1,216,000 | 5,770 |
| 1991-07-01 | 571 | 595 | 571 | 590 | 4,220,000 | 5,900 |
| 1991-06-28 | 565 | 571 | 556 | 559 | 1,601,000 | 5,590 |
| 1991-06-27 | 571 | 575 | 565 | 567 | 1,219,000 | 5,670 |
| 1991-06-26 | 581 | 588 | 571 | 571 | 1,754,000 | 5,710 |
| 1991-06-25 | 570 | 579 | 564 | 575 | 1,339,000 | 5,750 |
| 1991-06-24 | 586 | 586 | 574 | 575 | 547,000 | 5,750 |
| 1991-06-21 | 583 | 593 | 577 | 585 | 1,878,000 | 5,850 |
| 1991-06-20 | 575 | 590 | 575 | 581 | 1,701,000 | 5,810 |
| 1991-06-19 | 601 | 601 | 570 | 575 | 3,156,000 | 5,750 |
| 1991-06-18 | 602 | 606 | 600 | 600 | 1,262,000 | 6,000 |
| 1991-06-17 | 608 | 615 | 608 | 610 | 541,000 | 6,100 |
| 1991-06-14 | 617 | 623 | 610 | 610 | 3,645,000 | 6,100 |
| 1991-06-13 | 601 | 617 | 595 | 615 | 875,000 | 6,150 |
| 1991-06-12 | 604 | 604 | 596 | 601 | 568,000 | 6,010 |
| 1991-06-11 | 601 | 605 | 588 | 596 | 2,520,000 | 5,960 |
| 1991-06-10 | 610 | 610 | 601 | 601 | 847,000 | 6,010 |
| 1991-06-07 | 623 | 623 | 610 | 610 | 1,659,000 | 6,100 |
| 1991-06-06 | 620 | 623 | 613 | 615 | 1,216,000 | 6,150 |
| 1991-06-05 | 634 | 635 | 614 | 623 | 2,485,000 | 6,230 |
| 1991-06-04 | 649 | 649 | 631 | 632 | 4,211,000 | 6,320 |
| 1991-06-03 | 647 | 648 | 628 | 640 | 1,806,000 | 6,400 |
| 1991-05-31 | 653 | 655 | 643 | 648 | 3,844,000 | 6,480 |
| 1991-05-30 | 640 | 648 | 634 | 647 | 4,034,000 | 6,470 |
| 1991-05-29 | 635 | 636 | 630 | 635 | 2,802,000 | 6,350 |
| 1991-05-28 | 626 | 633 | 615 | 625 | 2,097,000 | 6,250 |
| 1991-05-27 | 644 | 645 | 626 | 636 | 952,000 | 6,360 |
| 1991-05-24 | 647 | 653 | 635 | 644 | 3,208,000 | 6,440 |
| 1991-05-23 | 638 | 647 | 631 | 647 | 2,759,000 | 6,470 |
| 1991-05-22 | 631 | 645 | 626 | 626 | 3,960,000 | 6,260 |
| 1991-05-21 | 625 | 630 | 620 | 625 | 2,323,000 | 6,250 |
| 1991-05-20 | 629 | 630 | 618 | 629 | 617,000 | 6,290 |
| 1991-05-17 | 630 | 635 | 625 | 632 | 2,299,000 | 6,320 |
| 1991-05-16 | 618 | 628 | 617 | 620 | 1,581,000 | 6,200 |
| 1991-05-15 | 615 | 628 | 611 | 625 | 820,000 | 6,250 |
| 1991-05-14 | 615 | 630 | 612 | 615 | 940,000 | 6,150 |
| 1991-05-13 | 629 | 633 | 619 | 620 | 2,650,000 | 6,200 |
| 1991-05-10 | 625 | 627 | 618 | 625 | 1,269,000 | 6,250 |
| 1991-05-09 | 618 | 626 | 616 | 620 | 1,263,000 | 6,200 |
| 1991-05-08 | 620 | 624 | 615 | 620 | 759,000 | 6,200 |
| 1991-05-07 | 627 | 629 | 611 | 615 | 939,000 | 6,150 |
| 1991-05-02 | 644 | 644 | 625 | 625 | 1,164,000 | 6,250 |
| 1991-05-01 | 632 | 639 | 617 | 639 | 3,991,000 | 6,390 |
| 1991-04-30 | 620 | 622 | 612 | 612 | 854,000 | 6,120 |
| 1991-04-26 | 605 | 613 | 599 | 610 | 2,541,000 | 6,100 |
| 1991-04-25 | 620 | 622 | 605 | 605 | 2,859,000 | 6,050 |
| 1991-04-24 | 625 | 635 | 625 | 628 | 973,000 | 6,280 |
| 1991-04-23 | 615 | 635 | 612 | 635 | 2,408,000 | 6,350 |
| 1991-04-22 | 623 | 628 | 617 | 625 | 1,380,000 | 6,250 |
| 1991-04-19 | 627 | 634 | 627 | 628 | 1,628,000 | 6,280 |
| 1991-04-18 | 638 | 642 | 632 | 636 | 1,432,000 | 6,360 |
| 1991-04-17 | 650 | 650 | 632 | 636 | 848,000 | 6,360 |
| 1991-04-16 | 642 | 650 | 631 | 641 | 1,267,000 | 6,410 |
| 1991-04-15 | 655 | 655 | 639 | 643 | 1,507,000 | 6,430 |
| 1991-04-12 | 635 | 660 | 631 | 655 | 1,970,000 | 6,550 |
| 1991-04-11 | 641 | 646 | 632 | 636 | 935,000 | 6,360 |
| 1991-04-10 | 641 | 647 | 640 | 646 | 2,238,000 | 6,460 |
| 1991-04-09 | 661 | 662 | 641 | 649 | 2,442,000 | 6,490 |
| 1991-04-08 | 655 | 671 | 652 | 659 | 10,453,000 | 6,590 |
| 1991-04-05 | 643 | 660 | 640 | 658 | 6,345,000 | 6,580 |
| 1991-04-04 | 634 | 643 | 633 | 639 | 1,466,000 | 6,390 |
| 1991-04-03 | 640 | 641 | 632 | 638 | 2,616,000 | 6,380 |
| 1991-04-02 | 625 | 635 | 623 | 627 | 1,694,000 | 6,270 |
| 1991-04-01 | 625 | 628 | 616 | 625 | 1,470,000 | 6,250 |
| 1991-03-29 | 621 | 627 | 616 | 619 | 1,273,000 | 6,190 |
| 1991-03-28 | 611 | 627 | 609 | 625 | 2,526,000 | 6,250 |
| 1991-03-27 | 639 | 640 | 621 | 621 | 1,742,000 | 6,210 |
| 1991-03-26 | 647 | 647 | 629 | 632 | 4,343,000 | 6,320 |
| 1991-03-25 | 623 | 635 | 620 | 621 | 1,886,000 | 6,210 |
| 1991-03-22 | 658 | 658 | 613 | 613 | 2,264,000 | 6,130 |
| 1991-03-20 | 643 | 644 | 638 | 638 | 2,024,000 | 6,380 |
| 1991-03-19 | 645 | 654 | 640 | 654 | 1,828,000 | 6,540 |
| 1991-03-18 | 660 | 663 | 655 | 655 | 1,786,000 | 6,550 |
| 1991-03-15 | 647 | 665 | 647 | 660 | 4,281,000 | 6,600 |
| 1991-03-14 | 651 | 659 | 647 | 653 | 2,764,000 | 6,530 |
| 1991-03-13 | 655 | 663 | 646 | 649 | 2,716,000 | 6,490 |
| 1991-03-12 | 658 | 664 | 650 | 664 | 2,935,000 | 6,640 |
| 1991-03-11 | 658 | 660 | 650 | 655 | 2,232,000 | 6,550 |
| 1991-03-08 | 659 | 659 | 647 | 658 | 3,969,000 | 6,580 |
| 1991-03-07 | 637 | 659 | 637 | 652 | 2,955,000 | 6,520 |
| 1991-03-06 | 649 | 650 | 631 | 640 | 2,581,000 | 6,400 |
| 1991-03-05 | 651 | 654 | 638 | 639 | 4,248,000 | 6,390 |
| 1991-03-04 | 663 | 663 | 651 | 655 | 5,279,000 | 6,550 |
| 1991-03-01 | 670 | 681 | 664 | 664 | 20,904,000 | 6,640 |
| 1991-02-28 | 664 | 681 | 659 | 673 | 31,672,000 | 6,730 |
| 1991-02-27 | 640 | 664 | 640 | 646 | 9,648,000 | 6,460 |
| 1991-02-26 | 669 | 674 | 650 | 650 | 39,545,000 | 6,500 |
| 1991-02-25 | 625 | 659 | 623 | 659 | 18,593,000 | 6,590 |
| 1991-02-22 | 638 | 644 | 623 | 623 | 11,490,000 | 6,230 |
| 1991-02-21 | 623 | 639 | 618 | 623 | 6,858,000 | 6,230 |
| 1991-02-20 | 641 | 660 | 628 | 633 | 18,396,000 | 6,330 |
| 1991-02-19 | 640 | 664 | 635 | 647 | 45,130,000 | 6,470 |
| 1991-02-18 | 609 | 631 | 596 | 630 | 31,879,000 | 6,300 |
| 1991-02-15 | 596 | 596 | 582 | 589 | 5,901,000 | 5,890 |
| 1991-02-14 | 574 | 597 | 574 | 597 | 11,595,000 | 5,970 |
| 1991-02-13 | 582 | 590 | 576 | 581 | 6,487,000 | 5,810 |
| 1991-02-12 | 574 | 585 | 571 | 585 | 9,893,000 | 5,850 |
| 1991-02-08 | 555 | 565 | 551 | 560 | 2,950,000 | 5,600 |
| 1991-02-07 | 566 | 566 | 551 | 560 | 3,044,000 | 5,600 |
| 1991-02-06 | 555 | 564 | 546 | 546 | 7,760,000 | 5,460 |
| 1991-02-05 | 539 | 549 | 535 | 547 | 2,639,000 | 5,470 |
| 1991-02-04 | 539 | 542 | 530 | 531 | 1,065,000 | 5,310 |
| 1991-02-01 | 540 | 543 | 528 | 539 | 3,033,000 | 5,390 |
| 1991-01-31 | 547 | 547 | 530 | 540 | 1,971,000 | 5,400 |
| 1991-01-30 | 530 | 537 | 530 | 537 | 1,421,000 | 5,370 |
| 1991-01-29 | 536 | 538 | 529 | 535 | 2,028,000 | 5,350 |
| 1991-01-28 | 531 | 537 | 526 | 526 | 818,000 | 5,260 |
| 1991-01-25 | 540 | 544 | 529 | 529 | 2,728,000 | 5,290 |
| 1991-01-24 | 529 | 539 | 528 | 530 | 2,215,000 | 5,300 |
| 1991-01-23 | 525 | 528 | 519 | 520 | 1,905,000 | 5,200 |
| 1991-01-22 | 534 | 538 | 525 | 529 | 1,150,000 | 5,290 |
| 1991-01-21 | 533 | 539 | 530 | 533 | 2,421,000 | 5,330 |
| 1991-01-18 | 560 | 560 | 540 | 553 | 6,904,000 | 5,530 |
| 1991-01-17 | 496 | 554 | 485 | 540 | 6,355,000 | 5,400 |
| 1991-01-16 | 521 | 525 | 505 | 506 | 2,174,000 | 5,060 |
| 1991-01-14 | 528 | 541 | 526 | 535 | 1,178,000 | 5,350 |
| 1991-01-11 | 535 | 545 | 523 | 545 | 4,671,000 | 5,450 |
| 1991-01-10 | 519 | 533 | 516 | 533 | 3,070,000 | 5,330 |
| 1991-01-09 | 518 | 532 | 515 | 529 | 2,746,000 | 5,290 |
| 1991-01-08 | 521 | 525 | 517 | 519 | 2,610,000 | 5,190 |
| 1991-01-07 | 528 | 538 | 528 | 530 | 1,853,000 | 5,300 |
| 1991-01-04 | 532 | 549 | 530 | 548 | 1,714,000 | 5,480 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株
