7003 (株)三井E&S の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 369 | 375 | 365 | 367 | 382,000 | 3,670 |
| 1992-12-29 | 374 | 376 | 369 | 373 | 563,000 | 3,730 |
| 1992-12-28 | 378 | 378 | 370 | 373 | 304,000 | 3,730 |
| 1992-12-25 | 377 | 379 | 372 | 379 | 797,000 | 3,790 |
| 1992-12-24 | 380 | 384 | 376 | 377 | 691,000 | 3,770 |
| 1992-12-22 | 381 | 384 | 381 | 384 | 470,000 | 3,840 |
| 1992-12-21 | 385 | 385 | 377 | 384 | 816,000 | 3,840 |
| 1992-12-18 | 380 | 383 | 378 | 382 | 823,000 | 3,820 |
| 1992-12-17 | 375 | 375 | 372 | 372 | 401,000 | 3,720 |
| 1992-12-16 | 378 | 380 | 375 | 375 | 746,000 | 3,750 |
| 1992-12-15 | 376 | 380 | 374 | 376 | 411,000 | 3,760 |
| 1992-12-14 | 377 | 380 | 375 | 376 | 484,000 | 3,760 |
| 1992-12-11 | 385 | 386 | 381 | 381 | 1,521,000 | 3,810 |
| 1992-12-10 | 380 | 386 | 380 | 385 | 1,290,000 | 3,850 |
| 1992-12-09 | 377 | 380 | 374 | 377 | 585,000 | 3,770 |
| 1992-12-08 | 371 | 374 | 370 | 373 | 667,000 | 3,730 |
| 1992-12-07 | 378 | 379 | 370 | 370 | 493,000 | 3,700 |
| 1992-12-04 | 378 | 378 | 370 | 370 | 696,000 | 3,700 |
| 1992-12-03 | 380 | 384 | 373 | 373 | 1,589,000 | 3,730 |
| 1992-12-02 | 383 | 385 | 375 | 375 | 823,000 | 3,750 |
| 1992-12-01 | 386 | 387 | 379 | 380 | 798,000 | 3,800 |
| 1992-11-30 | 382 | 386 | 375 | 386 | 748,000 | 3,860 |
| 1992-11-27 | 375 | 376 | 371 | 372 | 940,000 | 3,720 |
| 1992-11-26 | 372 | 380 | 372 | 374 | 730,000 | 3,740 |
| 1992-11-25 | 374 | 377 | 371 | 372 | 354,000 | 3,720 |
| 1992-11-24 | 374 | 378 | 373 | 373 | 553,000 | 3,730 |
| 1992-11-20 | 365 | 374 | 361 | 373 | 911,000 | 3,730 |
| 1992-11-19 | 374 | 379 | 364 | 364 | 1,281,000 | 3,640 |
| 1992-11-18 | 361 | 379 | 360 | 371 | 1,725,000 | 3,710 |
| 1992-11-17 | 359 | 361 | 356 | 356 | 907,000 | 3,560 |
| 1992-11-16 | 357 | 361 | 356 | 361 | 650,000 | 3,610 |
| 1992-11-13 | 367 | 367 | 357 | 357 | 2,257,000 | 3,570 |
| 1992-11-12 | 366 | 367 | 358 | 367 | 1,017,000 | 3,670 |
| 1992-11-11 | 370 | 373 | 366 | 367 | 1,046,000 | 3,670 |
| 1992-11-10 | 375 | 380 | 370 | 370 | 923,000 | 3,700 |
| 1992-11-09 | 390 | 391 | 377 | 380 | 1,362,000 | 3,800 |
| 1992-11-06 | 396 | 397 | 391 | 392 | 1,155,000 | 3,920 |
| 1992-11-05 | 397 | 398 | 395 | 397 | 838,000 | 3,970 |
| 1992-11-04 | 396 | 398 | 395 | 398 | 939,000 | 3,980 |
| 1992-11-02 | 395 | 399 | 395 | 396 | 715,000 | 3,960 |
| 1992-10-30 | 407 | 407 | 400 | 407 | 952,000 | 4,070 |
| 1992-10-29 | 411 | 412 | 409 | 409 | 413,000 | 4,090 |
| 1992-10-28 | 416 | 419 | 411 | 412 | 418,000 | 4,120 |
| 1992-10-27 | 411 | 415 | 411 | 411 | 580,000 | 4,110 |
| 1992-10-26 | 422 | 422 | 411 | 411 | 271,000 | 4,110 |
| 1992-10-23 | 413 | 426 | 413 | 423 | 753,000 | 4,230 |
| 1992-10-22 | 415 | 418 | 410 | 415 | 1,093,000 | 4,150 |
| 1992-10-21 | 411 | 415 | 408 | 412 | 376,000 | 4,120 |
| 1992-10-20 | 419 | 419 | 406 | 407 | 932,000 | 4,070 |
| 1992-10-19 | 416 | 420 | 410 | 410 | 599,000 | 4,100 |
| 1992-10-16 | 427 | 427 | 415 | 415 | 750,000 | 4,150 |
| 1992-10-15 | 420 | 428 | 419 | 427 | 403,000 | 4,270 |
| 1992-10-14 | 426 | 428 | 420 | 420 | 837,000 | 4,200 |
| 1992-10-13 | 422 | 428 | 422 | 423 | 746,000 | 4,230 |
| 1992-10-12 | 428 | 428 | 416 | 427 | 742,000 | 4,270 |
| 1992-10-09 | 417 | 428 | 415 | 428 | 2,685,000 | 4,280 |
| 1992-10-08 | 415 | 422 | 414 | 422 | 1,143,000 | 4,220 |
| 1992-10-07 | 422 | 423 | 418 | 420 | 758,000 | 4,200 |
| 1992-10-06 | 418 | 419 | 412 | 419 | 732,000 | 4,190 |
| 1992-10-05 | 412 | 421 | 408 | 421 | 513,000 | 4,210 |
| 1992-10-02 | 418 | 420 | 413 | 413 | 1,344,000 | 4,130 |
| 1992-10-01 | 424 | 429 | 415 | 418 | 1,417,000 | 4,180 |
| 1992-09-30 | 430 | 431 | 420 | 424 | 1,247,000 | 4,240 |
| 1992-09-29 | 440 | 443 | 424 | 431 | 1,377,000 | 4,310 |
| 1992-09-28 | 445 | 445 | 437 | 438 | 626,000 | 4,380 |
| 1992-09-25 | 437 | 442 | 430 | 435 | 1,239,000 | 4,350 |
| 1992-09-24 | 428 | 440 | 428 | 440 | 1,753,000 | 4,400 |
| 1992-09-22 | 430 | 434 | 422 | 423 | 1,464,000 | 4,230 |
| 1992-09-21 | 427 | 430 | 420 | 427 | 1,145,000 | 4,270 |
| 1992-09-18 | 417 | 430 | 415 | 427 | 1,567,000 | 4,270 |
| 1992-09-17 | 420 | 427 | 419 | 420 | 2,783,000 | 4,200 |
| 1992-09-16 | 430 | 432 | 423 | 424 | 745,000 | 4,240 |
| 1992-09-14 | 432 | 435 | 427 | 430 | 849,000 | 4,300 |
| 1992-09-11 | 435 | 440 | 427 | 427 | 2,682,000 | 4,270 |
| 1992-09-10 | 441 | 450 | 440 | 440 | 1,947,000 | 4,400 |
| 1992-09-09 | 435 | 441 | 434 | 436 | 879,000 | 4,360 |
| 1992-09-08 | 435 | 443 | 434 | 440 | 1,448,000 | 4,400 |
| 1992-09-07 | 444 | 451 | 440 | 440 | 2,032,000 | 4,400 |
| 1992-09-04 | 448 | 456 | 434 | 434 | 7,842,000 | 4,340 |
| 1992-09-03 | 420 | 441 | 415 | 439 | 2,953,000 | 4,390 |
| 1992-09-02 | 421 | 426 | 418 | 418 | 1,293,000 | 4,180 |
| 1992-09-01 | 435 | 437 | 427 | 431 | 1,195,000 | 4,310 |
| 1992-08-31 | 438 | 447 | 433 | 440 | 4,499,000 | 4,400 |
| 1992-08-28 | 429 | 442 | 420 | 440 | 7,551,000 | 4,400 |
| 1992-08-27 | 400 | 434 | 400 | 434 | 8,717,000 | 4,340 |
| 1992-08-26 | 394 | 400 | 389 | 395 | 1,385,000 | 3,950 |
| 1992-08-25 | 397 | 403 | 385 | 392 | 2,042,000 | 3,920 |
| 1992-08-24 | 390 | 410 | 388 | 397 | 4,680,000 | 3,970 |
| 1992-08-21 | 352 | 392 | 352 | 385 | 3,437,000 | 3,850 |
| 1992-08-20 | 343 | 360 | 341 | 348 | 1,902,000 | 3,480 |
| 1992-08-19 | 346 | 350 | 331 | 343 | 1,848,000 | 3,430 |
| 1992-08-18 | 354 | 354 | 345 | 345 | 938,000 | 3,450 |
| 1992-08-17 | 354 | 356 | 351 | 354 | 632,000 | 3,540 |
| 1992-08-14 | 346 | 355 | 346 | 350 | 1,130,000 | 3,500 |
| 1992-08-13 | 354 | 359 | 348 | 351 | 952,000 | 3,510 |
| 1992-08-12 | 361 | 362 | 353 | 353 | 1,558,000 | 3,530 |
| 1992-08-11 | 376 | 378 | 363 | 364 | 966,000 | 3,640 |
| 1992-08-10 | 371 | 375 | 365 | 375 | 1,050,000 | 3,750 |
| 1992-08-07 | 386 | 389 | 375 | 375 | 1,291,000 | 3,750 |
| 1992-08-06 | 390 | 394 | 382 | 386 | 1,779,000 | 3,860 |
| 1992-08-05 | 384 | 393 | 382 | 392 | 1,493,000 | 3,920 |
| 1992-08-04 | 383 | 386 | 376 | 381 | 618,000 | 3,810 |
| 1992-08-03 | 385 | 385 | 380 | 383 | 693,000 | 3,830 |
| 1992-07-31 | 369 | 388 | 368 | 383 | 1,336,000 | 3,830 |
| 1992-07-30 | 369 | 370 | 362 | 369 | 1,072,000 | 3,690 |
| 1992-07-29 | 380 | 380 | 362 | 364 | 1,073,000 | 3,640 |
| 1992-07-28 | 366 | 374 | 365 | 372 | 689,000 | 3,720 |
| 1992-07-27 | 381 | 384 | 366 | 368 | 1,676,000 | 3,680 |
| 1992-07-24 | 374 | 377 | 361 | 361 | 680,000 | 3,610 |
| 1992-07-23 | 360 | 380 | 354 | 374 | 1,172,000 | 3,740 |
| 1992-07-22 | 380 | 380 | 362 | 368 | 1,690,000 | 3,680 |
| 1992-07-21 | 380 | 384 | 376 | 378 | 1,015,000 | 3,780 |
| 1992-07-20 | 388 | 388 | 380 | 380 | 1,236,000 | 3,800 |
| 1992-07-17 | 398 | 400 | 387 | 388 | 1,825,000 | 3,880 |
| 1992-07-16 | 403 | 403 | 396 | 400 | 1,043,000 | 4,000 |
| 1992-07-15 | 410 | 412 | 401 | 403 | 771,000 | 4,030 |
| 1992-07-14 | 414 | 418 | 407 | 409 | 576,000 | 4,090 |
| 1992-07-13 | 407 | 414 | 405 | 414 | 532,000 | 4,140 |
| 1992-07-10 | 414 | 414 | 402 | 402 | 1,264,000 | 4,020 |
| 1992-07-09 | 413 | 420 | 405 | 407 | 1,003,000 | 4,070 |
| 1992-07-08 | 403 | 413 | 400 | 413 | 852,000 | 4,130 |
| 1992-07-07 | 419 | 419 | 407 | 407 | 412,000 | 4,070 |
| 1992-07-06 | 415 | 420 | 411 | 416 | 557,000 | 4,160 |
| 1992-07-03 | 423 | 430 | 415 | 415 | 2,106,000 | 4,150 |
| 1992-07-02 | 399 | 430 | 397 | 428 | 2,310,000 | 4,280 |
| 1992-07-01 | 387 | 399 | 385 | 399 | 514,000 | 3,990 |
| 1992-06-30 | 390 | 392 | 380 | 385 | 1,667,000 | 3,850 |
| 1992-06-29 | 389 | 393 | 382 | 385 | 402,000 | 3,850 |
| 1992-06-26 | 385 | 388 | 380 | 384 | 964,000 | 3,840 |
| 1992-06-25 | 387 | 387 | 380 | 385 | 1,630,000 | 3,850 |
| 1992-06-24 | 390 | 392 | 385 | 388 | 816,000 | 3,880 |
| 1992-06-23 | 382 | 390 | 382 | 390 | 677,000 | 3,900 |
| 1992-06-22 | 394 | 397 | 381 | 381 | 2,127,000 | 3,810 |
| 1992-06-19 | 394 | 397 | 392 | 393 | 947,000 | 3,930 |
| 1992-06-18 | 393 | 403 | 392 | 392 | 1,493,000 | 3,920 |
| 1992-06-17 | 410 | 414 | 403 | 403 | 722,000 | 4,030 |
| 1992-06-16 | 412 | 419 | 411 | 418 | 370,000 | 4,180 |
| 1992-06-15 | 415 | 418 | 411 | 414 | 773,000 | 4,140 |
| 1992-06-12 | 418 | 428 | 417 | 419 | 2,725,000 | 4,190 |
| 1992-06-11 | 419 | 425 | 418 | 418 | 745,000 | 4,180 |
| 1992-06-10 | 424 | 425 | 420 | 421 | 1,041,000 | 4,210 |
| 1992-06-09 | 422 | 425 | 421 | 422 | 674,000 | 4,220 |
| 1992-06-08 | 431 | 431 | 422 | 422 | 732,000 | 4,220 |
| 1992-06-05 | 440 | 440 | 430 | 431 | 999,000 | 4,310 |
| 1992-06-04 | 440 | 440 | 433 | 435 | 600,000 | 4,350 |
| 1992-06-03 | 436 | 445 | 436 | 440 | 238,000 | 4,400 |
| 1992-06-02 | 440 | 444 | 435 | 436 | 475,000 | 4,360 |
| 1992-06-01 | 445 | 450 | 438 | 439 | 513,000 | 4,390 |
| 1992-05-29 | 440 | 445 | 437 | 445 | 826,000 | 4,450 |
| 1992-05-28 | 433 | 441 | 430 | 440 | 615,000 | 4,400 |
| 1992-05-27 | 444 | 445 | 431 | 431 | 1,045,000 | 4,310 |
| 1992-05-26 | 455 | 455 | 446 | 446 | 323,000 | 4,460 |
| 1992-05-25 | 448 | 453 | 445 | 453 | 541,000 | 4,530 |
| 1992-05-22 | 450 | 453 | 443 | 447 | 1,266,000 | 4,470 |
| 1992-05-21 | 455 | 457 | 452 | 455 | 1,404,000 | 4,550 |
| 1992-05-20 | 459 | 463 | 454 | 455 | 1,767,000 | 4,550 |
| 1992-05-19 | 460 | 463 | 456 | 463 | 2,152,000 | 4,630 |
| 1992-05-18 | 458 | 464 | 451 | 455 | 964,000 | 4,550 |
| 1992-05-15 | 465 | 468 | 455 | 455 | 2,201,000 | 4,550 |
| 1992-05-14 | 472 | 480 | 461 | 468 | 3,371,000 | 4,680 |
| 1992-05-13 | 456 | 468 | 455 | 467 | 2,834,000 | 4,670 |
| 1992-05-12 | 465 | 466 | 455 | 455 | 1,119,000 | 4,550 |
| 1992-05-11 | 463 | 468 | 460 | 463 | 3,151,000 | 4,630 |
| 1992-05-08 | 460 | 463 | 453 | 456 | 2,647,000 | 4,560 |
| 1992-05-07 | 445 | 462 | 442 | 462 | 5,805,000 | 4,620 |
| 1992-05-06 | 435 | 445 | 435 | 445 | 995,000 | 4,450 |
| 1992-05-01 | 435 | 442 | 433 | 438 | 950,000 | 4,380 |
| 1992-04-30 | 440 | 440 | 436 | 438 | 749,000 | 4,380 |
| 1992-04-28 | 433 | 441 | 428 | 438 | 1,705,000 | 4,380 |
| 1992-04-27 | 428 | 439 | 420 | 438 | 1,907,000 | 4,380 |
| 1992-04-24 | 422 | 428 | 422 | 428 | 2,245,000 | 4,280 |
| 1992-04-23 | 418 | 427 | 417 | 420 | 1,053,000 | 4,200 |
| 1992-04-22 | 415 | 418 | 410 | 417 | 515,000 | 4,170 |
| 1992-04-21 | 412 | 420 | 410 | 412 | 1,598,000 | 4,120 |
| 1992-04-20 | 421 | 425 | 411 | 415 | 723,000 | 4,150 |
| 1992-04-17 | 432 | 434 | 421 | 426 | 1,238,000 | 4,260 |
| 1992-04-16 | 426 | 439 | 424 | 432 | 2,804,000 | 4,320 |
| 1992-04-15 | 421 | 432 | 420 | 421 | 2,158,000 | 4,210 |
| 1992-04-14 | 431 | 431 | 412 | 417 | 1,732,000 | 4,170 |
| 1992-04-13 | 436 | 437 | 420 | 431 | 1,008,000 | 4,310 |
| 1992-04-10 | 419 | 435 | 415 | 432 | 2,919,000 | 4,320 |
| 1992-04-09 | 400 | 420 | 395 | 404 | 1,857,000 | 4,040 |
| 1992-04-08 | 403 | 405 | 392 | 405 | 1,854,000 | 4,050 |
| 1992-04-07 | 426 | 428 | 408 | 408 | 787,000 | 4,080 |
| 1992-04-06 | 425 | 430 | 420 | 428 | 678,000 | 4,280 |
| 1992-04-03 | 420 | 422 | 408 | 420 | 1,747,000 | 4,200 |
| 1992-04-02 | 430 | 435 | 405 | 406 | 2,058,000 | 4,060 |
| 1992-04-01 | 445 | 446 | 430 | 435 | 1,409,000 | 4,350 |
| 1992-03-31 | 456 | 457 | 443 | 445 | 1,045,000 | 4,450 |
| 1992-03-30 | 452 | 455 | 440 | 452 | 715,000 | 4,520 |
| 1992-03-27 | 455 | 460 | 452 | 457 | 769,000 | 4,570 |
| 1992-03-26 | 456 | 464 | 452 | 455 | 1,041,000 | 4,550 |
| 1992-03-25 | 440 | 457 | 439 | 457 | 1,232,000 | 4,570 |
| 1992-03-24 | 445 | 445 | 436 | 445 | 1,622,000 | 4,450 |
| 1992-03-23 | 454 | 455 | 445 | 448 | 1,862,000 | 4,480 |
| 1992-03-19 | 436 | 450 | 433 | 449 | 2,507,000 | 4,490 |
| 1992-03-18 | 435 | 438 | 421 | 424 | 2,441,000 | 4,240 |
| 1992-03-17 | 437 | 440 | 431 | 439 | 2,236,000 | 4,390 |
| 1992-03-16 | 450 | 453 | 436 | 437 | 2,131,000 | 4,370 |
| 1992-03-13 | 450 | 469 | 450 | 450 | 3,527,000 | 4,500 |
| 1992-03-12 | 450 | 458 | 446 | 455 | 1,304,000 | 4,550 |
| 1992-03-11 | 462 | 464 | 455 | 455 | 1,009,000 | 4,550 |
| 1992-03-10 | 470 | 470 | 463 | 466 | 548,000 | 4,660 |
| 1992-03-09 | 471 | 473 | 468 | 471 | 604,000 | 4,710 |
| 1992-03-06 | 475 | 477 | 470 | 471 | 1,189,000 | 4,710 |
| 1992-03-05 | 479 | 480 | 475 | 475 | 709,000 | 4,750 |
| 1992-03-04 | 483 | 484 | 479 | 480 | 1,090,000 | 4,800 |
| 1992-03-03 | 493 | 493 | 485 | 485 | 690,000 | 4,850 |
| 1992-03-02 | 493 | 495 | 491 | 493 | 409,000 | 4,930 |
| 1992-02-28 | 494 | 496 | 490 | 493 | 537,000 | 4,930 |
| 1992-02-27 | 504 | 504 | 496 | 499 | 367,000 | 4,990 |
| 1992-02-26 | 499 | 504 | 495 | 503 | 814,000 | 5,030 |
| 1992-02-25 | 494 | 500 | 491 | 499 | 501,000 | 4,990 |
| 1992-02-24 | 501 | 503 | 498 | 500 | 464,000 | 5,000 |
| 1992-02-21 | 493 | 510 | 489 | 504 | 1,470,000 | 5,040 |
| 1992-02-20 | 485 | 489 | 477 | 489 | 1,348,000 | 4,890 |
| 1992-02-19 | 480 | 494 | 480 | 490 | 848,000 | 4,900 |
| 1992-02-18 | 499 | 499 | 481 | 490 | 997,000 | 4,900 |
| 1992-02-17 | 485 | 499 | 480 | 499 | 1,137,000 | 4,990 |
| 1992-02-14 | 496 | 496 | 480 | 480 | 890,000 | 4,800 |
| 1992-02-13 | 500 | 501 | 496 | 496 | 627,000 | 4,960 |
| 1992-02-12 | 506 | 508 | 500 | 505 | 679,000 | 5,050 |
| 1992-02-10 | 512 | 515 | 506 | 508 | 261,000 | 5,080 |
| 1992-02-07 | 512 | 524 | 512 | 512 | 672,000 | 5,120 |
| 1992-02-06 | 530 | 530 | 515 | 522 | 865,000 | 5,220 |
| 1992-02-05 | 520 | 523 | 513 | 520 | 704,000 | 5,200 |
| 1992-02-04 | 518 | 522 | 515 | 520 | 492,000 | 5,200 |
| 1992-02-03 | 535 | 535 | 521 | 521 | 1,077,000 | 5,210 |
| 1992-01-31 | 515 | 533 | 505 | 520 | 2,797,000 | 5,200 |
| 1992-01-30 | 513 | 516 | 510 | 513 | 1,028,000 | 5,130 |
| 1992-01-29 | 510 | 512 | 506 | 510 | 422,000 | 5,100 |
| 1992-01-28 | 510 | 512 | 506 | 508 | 502,000 | 5,080 |
| 1992-01-27 | 513 | 513 | 502 | 510 | 620,000 | 5,100 |
| 1992-01-24 | 518 | 520 | 505 | 505 | 747,000 | 5,050 |
| 1992-01-23 | 525 | 525 | 516 | 523 | 755,000 | 5,230 |
| 1992-01-22 | 511 | 526 | 507 | 515 | 1,650,000 | 5,150 |
| 1992-01-21 | 522 | 535 | 516 | 516 | 1,032,000 | 5,160 |
| 1992-01-20 | 541 | 546 | 531 | 531 | 1,076,000 | 5,310 |
| 1992-01-17 | 546 | 555 | 545 | 546 | 795,000 | 5,460 |
| 1992-01-16 | 558 | 560 | 550 | 550 | 543,000 | 5,500 |
| 1992-01-14 | 567 | 567 | 551 | 551 | 938,000 | 5,510 |
| 1992-01-13 | 565 | 565 | 551 | 552 | 469,000 | 5,520 |
| 1992-01-10 | 580 | 580 | 560 | 560 | 789,000 | 5,600 |
| 1992-01-09 | 580 | 582 | 567 | 582 | 1,083,000 | 5,820 |
| 1992-01-08 | 595 | 595 | 565 | 581 | 1,168,000 | 5,810 |
| 1992-01-07 | 595 | 598 | 579 | 589 | 605,000 | 5,890 |
| 1992-01-06 | 597 | 601 | 595 | 595 | 1,114,000 | 5,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株
