7003 (株)三井E&S の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 304 | 309 | 304 | 309 | 203,000 | 3,090 |
| 1993-12-29 | 307 | 313 | 302 | 307 | 550,000 | 3,070 |
| 1993-12-28 | 302 | 310 | 301 | 310 | 686,000 | 3,100 |
| 1993-12-27 | 300 | 302 | 296 | 300 | 631,000 | 3,000 |
| 1993-12-24 | 303 | 310 | 302 | 306 | 712,000 | 3,060 |
| 1993-12-22 | 299 | 306 | 299 | 301 | 1,166,000 | 3,010 |
| 1993-12-21 | 301 | 303 | 297 | 302 | 454,000 | 3,020 |
| 1993-12-20 | 315 | 315 | 299 | 306 | 792,000 | 3,060 |
| 1993-12-17 | 310 | 315 | 309 | 315 | 618,000 | 3,150 |
| 1993-12-16 | 311 | 316 | 310 | 314 | 867,000 | 3,140 |
| 1993-12-15 | 308 | 309 | 306 | 306 | 470,000 | 3,060 |
| 1993-12-14 | 312 | 314 | 308 | 309 | 626,000 | 3,090 |
| 1993-12-13 | 315 | 316 | 306 | 311 | 360,000 | 3,110 |
| 1993-12-10 | 303 | 318 | 300 | 316 | 1,721,000 | 3,160 |
| 1993-12-09 | 306 | 310 | 302 | 304 | 505,000 | 3,040 |
| 1993-12-08 | 302 | 307 | 291 | 296 | 928,000 | 2,960 |
| 1993-12-07 | 303 | 310 | 302 | 307 | 1,096,000 | 3,070 |
| 1993-12-06 | 310 | 314 | 302 | 308 | 592,000 | 3,080 |
| 1993-12-03 | 319 | 325 | 316 | 318 | 909,000 | 3,180 |
| 1993-12-02 | 316 | 329 | 314 | 316 | 2,259,000 | 3,160 |
| 1993-12-01 | 309 | 317 | 300 | 311 | 1,024,000 | 3,110 |
| 1993-11-30 | 296 | 305 | 292 | 300 | 866,000 | 3,000 |
| 1993-11-29 | 302 | 304 | 281 | 300 | 1,666,000 | 3,000 |
| 1993-11-26 | 315 | 318 | 305 | 305 | 1,238,000 | 3,050 |
| 1993-11-25 | 311 | 316 | 309 | 315 | 1,009,000 | 3,150 |
| 1993-11-24 | 310 | 316 | 305 | 306 | 1,733,000 | 3,060 |
| 1993-11-22 | 321 | 323 | 309 | 310 | 1,060,000 | 3,100 |
| 1993-11-19 | 332 | 332 | 324 | 324 | 888,000 | 3,240 |
| 1993-11-18 | 336 | 337 | 329 | 332 | 1,225,000 | 3,320 |
| 1993-11-17 | 331 | 335 | 331 | 333 | 860,000 | 3,330 |
| 1993-11-16 | 332 | 339 | 331 | 337 | 981,000 | 3,370 |
| 1993-11-15 | 337 | 338 | 330 | 331 | 1,210,000 | 3,310 |
| 1993-11-12 | 332 | 345 | 330 | 338 | 1,825,000 | 3,380 |
| 1993-11-11 | 332 | 337 | 330 | 330 | 1,430,000 | 3,300 |
| 1993-11-10 | 335 | 340 | 331 | 331 | 1,240,000 | 3,310 |
| 1993-11-09 | 344 | 345 | 336 | 343 | 1,020,000 | 3,430 |
| 1993-11-08 | 342 | 349 | 340 | 344 | 853,000 | 3,440 |
| 1993-11-05 | 350 | 350 | 341 | 341 | 1,819,000 | 3,410 |
| 1993-11-04 | 361 | 361 | 352 | 352 | 585,000 | 3,520 |
| 1993-11-02 | 358 | 359 | 355 | 358 | 604,000 | 3,580 |
| 1993-11-01 | 361 | 362 | 354 | 359 | 765,000 | 3,590 |
| 1993-10-29 | 355 | 365 | 353 | 365 | 1,178,000 | 3,650 |
| 1993-10-28 | 365 | 370 | 353 | 353 | 560,000 | 3,530 |
| 1993-10-27 | 370 | 374 | 366 | 369 | 1,076,000 | 3,690 |
| 1993-10-26 | 380 | 385 | 368 | 368 | 2,072,000 | 3,680 |
| 1993-10-25 | 383 | 390 | 381 | 381 | 1,274,000 | 3,810 |
| 1993-10-22 | 379 | 384 | 376 | 378 | 1,063,000 | 3,780 |
| 1993-10-21 | 382 | 383 | 370 | 370 | 1,710,000 | 3,700 |
| 1993-10-20 | 386 | 386 | 381 | 381 | 633,000 | 3,810 |
| 1993-10-19 | 384 | 386 | 381 | 381 | 442,000 | 3,810 |
| 1993-10-18 | 380 | 387 | 380 | 380 | 461,000 | 3,800 |
| 1993-10-15 | 375 | 388 | 375 | 382 | 985,000 | 3,820 |
| 1993-10-14 | 375 | 380 | 375 | 379 | 1,076,000 | 3,790 |
| 1993-10-13 | 382 | 382 | 375 | 375 | 1,093,000 | 3,750 |
| 1993-10-12 | 381 | 385 | 378 | 379 | 692,000 | 3,790 |
| 1993-10-08 | 395 | 396 | 391 | 395 | 1,007,000 | 3,950 |
| 1993-10-07 | 387 | 395 | 387 | 392 | 945,000 | 3,920 |
| 1993-10-06 | 373 | 387 | 373 | 387 | 1,155,000 | 3,870 |
| 1993-10-05 | 376 | 378 | 370 | 371 | 921,000 | 3,710 |
| 1993-10-04 | 380 | 380 | 374 | 374 | 503,000 | 3,740 |
| 1993-10-01 | 368 | 378 | 368 | 376 | 969,000 | 3,760 |
| 1993-09-30 | 371 | 375 | 368 | 368 | 681,000 | 3,680 |
| 1993-09-29 | 380 | 380 | 368 | 370 | 531,000 | 3,700 |
| 1993-09-28 | 381 | 388 | 374 | 380 | 1,043,000 | 3,800 |
| 1993-09-27 | 392 | 394 | 385 | 386 | 447,000 | 3,860 |
| 1993-09-24 | 390 | 395 | 390 | 395 | 784,000 | 3,950 |
| 1993-09-22 | 395 | 396 | 387 | 390 | 713,000 | 3,900 |
| 1993-09-21 | 402 | 403 | 395 | 396 | 831,000 | 3,960 |
| 1993-09-20 | 395 | 398 | 392 | 392 | 504,000 | 3,920 |
| 1993-09-17 | 394 | 398 | 390 | 395 | 996,000 | 3,950 |
| 1993-09-16 | 403 | 405 | 396 | 396 | 566,000 | 3,960 |
| 1993-09-14 | 409 | 409 | 405 | 408 | 817,000 | 4,080 |
| 1993-09-13 | 405 | 409 | 402 | 405 | 763,000 | 4,050 |
| 1993-09-10 | 400 | 405 | 399 | 405 | 1,899,000 | 4,050 |
| 1993-09-09 | 406 | 410 | 400 | 401 | 679,000 | 4,010 |
| 1993-09-08 | 411 | 412 | 406 | 407 | 597,000 | 4,070 |
| 1993-09-07 | 414 | 414 | 411 | 414 | 436,000 | 4,140 |
| 1993-09-06 | 413 | 414 | 410 | 414 | 433,000 | 4,140 |
| 1993-09-03 | 409 | 412 | 406 | 410 | 1,490,000 | 4,100 |
| 1993-09-02 | 409 | 412 | 408 | 412 | 1,120,000 | 4,120 |
| 1993-09-01 | 409 | 410 | 408 | 408 | 634,000 | 4,080 |
| 1993-08-31 | 408 | 411 | 408 | 411 | 798,000 | 4,110 |
| 1993-08-30 | 411 | 413 | 408 | 408 | 612,000 | 4,080 |
| 1993-08-27 | 410 | 415 | 410 | 413 | 1,238,000 | 4,130 |
| 1993-08-26 | 411 | 411 | 408 | 411 | 547,000 | 4,110 |
| 1993-08-25 | 412 | 412 | 408 | 411 | 616,000 | 4,110 |
| 1993-08-24 | 408 | 414 | 408 | 412 | 285,000 | 4,120 |
| 1993-08-23 | 416 | 419 | 415 | 416 | 204,000 | 4,160 |
| 1993-08-20 | 422 | 423 | 418 | 420 | 618,000 | 4,200 |
| 1993-08-19 | 420 | 424 | 416 | 417 | 620,000 | 4,170 |
| 1993-08-18 | 419 | 426 | 419 | 420 | 1,073,000 | 4,200 |
| 1993-08-17 | 431 | 434 | 421 | 424 | 1,026,000 | 4,240 |
| 1993-08-16 | 426 | 431 | 423 | 429 | 943,000 | 4,290 |
| 1993-08-13 | 429 | 433 | 425 | 431 | 1,600,000 | 4,310 |
| 1993-08-12 | 425 | 427 | 420 | 424 | 1,352,000 | 4,240 |
| 1993-08-11 | 411 | 420 | 411 | 419 | 439,000 | 4,190 |
| 1993-08-10 | 414 | 418 | 414 | 415 | 506,000 | 4,150 |
| 1993-08-09 | 409 | 414 | 409 | 414 | 396,000 | 4,140 |
| 1993-08-06 | 413 | 415 | 408 | 409 | 318,000 | 4,090 |
| 1993-08-05 | 418 | 418 | 413 | 417 | 333,000 | 4,170 |
| 1993-08-04 | 410 | 417 | 408 | 413 | 637,000 | 4,130 |
| 1993-08-03 | 414 | 420 | 408 | 408 | 637,000 | 4,080 |
| 1993-08-02 | 418 | 418 | 409 | 409 | 284,000 | 4,090 |
| 1993-07-30 | 416 | 417 | 412 | 414 | 611,000 | 4,140 |
| 1993-07-29 | 409 | 417 | 406 | 411 | 1,077,000 | 4,110 |
| 1993-07-28 | 408 | 410 | 407 | 408 | 308,000 | 4,080 |
| 1993-07-27 | 406 | 408 | 405 | 406 | 802,000 | 4,060 |
| 1993-07-26 | 404 | 408 | 403 | 407 | 998,000 | 4,070 |
| 1993-07-23 | 408 | 408 | 404 | 404 | 567,000 | 4,040 |
| 1993-07-22 | 410 | 413 | 409 | 409 | 758,000 | 4,090 |
| 1993-07-21 | 412 | 412 | 408 | 408 | 881,000 | 4,080 |
| 1993-07-20 | 410 | 412 | 407 | 407 | 879,000 | 4,070 |
| 1993-07-19 | 418 | 418 | 409 | 410 | 1,201,000 | 4,100 |
| 1993-07-16 | 418 | 420 | 413 | 418 | 696,000 | 4,180 |
| 1993-07-15 | 419 | 425 | 417 | 422 | 644,000 | 4,220 |
| 1993-07-14 | 415 | 418 | 410 | 417 | 1,043,000 | 4,170 |
| 1993-07-13 | 409 | 415 | 408 | 415 | 957,000 | 4,150 |
| 1993-07-12 | 416 | 416 | 408 | 409 | 1,136,000 | 4,090 |
| 1993-07-09 | 413 | 418 | 413 | 414 | 1,571,000 | 4,140 |
| 1993-07-08 | 417 | 423 | 412 | 412 | 1,134,000 | 4,120 |
| 1993-07-07 | 420 | 420 | 414 | 417 | 477,000 | 4,170 |
| 1993-07-06 | 414 | 419 | 411 | 415 | 396,000 | 4,150 |
| 1993-07-05 | 416 | 419 | 413 | 415 | 437,000 | 4,150 |
| 1993-07-02 | 417 | 417 | 411 | 411 | 243,000 | 4,110 |
| 1993-07-01 | 419 | 419 | 411 | 415 | 415,000 | 4,150 |
| 1993-06-30 | 413 | 414 | 408 | 409 | 625,000 | 4,090 |
| 1993-06-29 | 407 | 414 | 407 | 408 | 631,000 | 4,080 |
| 1993-06-28 | 420 | 420 | 412 | 417 | 1,135,000 | 4,170 |
| 1993-06-25 | 421 | 421 | 410 | 415 | 648,000 | 4,150 |
| 1993-06-24 | 420 | 424 | 419 | 420 | 482,000 | 4,200 |
| 1993-06-23 | 424 | 425 | 419 | 420 | 460,000 | 4,200 |
| 1993-06-22 | 409 | 419 | 405 | 419 | 839,000 | 4,190 |
| 1993-06-21 | 420 | 424 | 408 | 409 | 1,435,000 | 4,090 |
| 1993-06-18 | 428 | 429 | 419 | 425 | 568,000 | 4,250 |
| 1993-06-17 | 425 | 428 | 417 | 424 | 1,527,000 | 4,240 |
| 1993-06-16 | 435 | 435 | 422 | 429 | 1,556,000 | 4,290 |
| 1993-06-15 | 447 | 448 | 436 | 436 | 1,081,000 | 4,360 |
| 1993-06-14 | 451 | 452 | 447 | 448 | 835,000 | 4,480 |
| 1993-06-11 | 451 | 456 | 448 | 453 | 3,057,000 | 4,530 |
| 1993-06-10 | 449 | 451 | 448 | 450 | 852,000 | 4,500 |
| 1993-06-08 | 459 | 459 | 449 | 449 | 1,487,000 | 4,490 |
| 1993-06-07 | 456 | 461 | 454 | 454 | 1,089,000 | 4,540 |
| 1993-06-04 | 458 | 463 | 452 | 455 | 3,389,000 | 4,550 |
| 1993-06-03 | 453 | 463 | 451 | 457 | 4,276,000 | 4,570 |
| 1993-06-02 | 451 | 454 | 450 | 453 | 1,113,000 | 4,530 |
| 1993-06-01 | 453 | 456 | 450 | 452 | 1,212,000 | 4,520 |
| 1993-05-31 | 460 | 465 | 454 | 454 | 1,797,000 | 4,540 |
| 1993-05-28 | 470 | 470 | 455 | 455 | 1,459,000 | 4,550 |
| 1993-05-27 | 475 | 478 | 466 | 466 | 3,344,000 | 4,660 |
| 1993-05-26 | 465 | 469 | 462 | 467 | 1,547,000 | 4,670 |
| 1993-05-25 | 475 | 477 | 461 | 465 | 1,561,000 | 4,650 |
| 1993-05-24 | 480 | 484 | 472 | 477 | 4,960,000 | 4,770 |
| 1993-05-21 | 464 | 477 | 462 | 475 | 4,213,000 | 4,750 |
| 1993-05-20 | 455 | 464 | 453 | 459 | 1,862,000 | 4,590 |
| 1993-05-19 | 455 | 457 | 452 | 452 | 1,622,000 | 4,520 |
| 1993-05-18 | 458 | 466 | 450 | 452 | 3,434,000 | 4,520 |
| 1993-05-17 | 454 | 456 | 448 | 448 | 1,361,000 | 4,480 |
| 1993-05-14 | 460 | 463 | 448 | 454 | 1,848,000 | 4,540 |
| 1993-05-13 | 464 | 464 | 455 | 460 | 1,330,000 | 4,600 |
| 1993-05-12 | 464 | 470 | 461 | 467 | 1,536,000 | 4,670 |
| 1993-05-11 | 478 | 478 | 468 | 474 | 3,420,000 | 4,740 |
| 1993-05-10 | 472 | 477 | 468 | 477 | 5,835,000 | 4,770 |
| 1993-05-07 | 465 | 469 | 460 | 469 | 2,186,000 | 4,690 |
| 1993-05-06 | 462 | 470 | 459 | 460 | 4,426,000 | 4,600 |
| 1993-04-30 | 451 | 460 | 450 | 457 | 2,571,000 | 4,570 |
| 1993-04-28 | 456 | 460 | 445 | 445 | 2,691,000 | 4,450 |
| 1993-04-27 | 440 | 450 | 433 | 450 | 1,335,000 | 4,500 |
| 1993-04-26 | 437 | 437 | 433 | 433 | 662,000 | 4,330 |
| 1993-04-23 | 432 | 436 | 432 | 433 | 710,000 | 4,330 |
| 1993-04-22 | 440 | 445 | 435 | 436 | 972,000 | 4,360 |
| 1993-04-21 | 444 | 445 | 431 | 435 | 980,000 | 4,350 |
| 1993-04-20 | 435 | 444 | 434 | 439 | 1,217,000 | 4,390 |
| 1993-04-19 | 444 | 446 | 438 | 441 | 1,202,000 | 4,410 |
| 1993-04-16 | 449 | 449 | 435 | 439 | 1,323,000 | 4,390 |
| 1993-04-15 | 457 | 457 | 436 | 439 | 1,655,000 | 4,390 |
| 1993-04-14 | 460 | 462 | 450 | 452 | 2,203,000 | 4,520 |
| 1993-04-13 | 445 | 460 | 442 | 460 | 2,821,000 | 4,600 |
| 1993-04-12 | 445 | 447 | 430 | 440 | 1,257,000 | 4,400 |
| 1993-04-09 | 451 | 455 | 440 | 445 | 2,065,000 | 4,450 |
| 1993-04-08 | 456 | 457 | 437 | 452 | 1,990,000 | 4,520 |
| 1993-04-07 | 448 | 460 | 443 | 453 | 3,464,000 | 4,530 |
| 1993-04-06 | 455 | 460 | 445 | 449 | 3,170,000 | 4,490 |
| 1993-04-05 | 450 | 480 | 445 | 465 | 15,027,000 | 4,650 |
| 1993-04-02 | 418 | 444 | 411 | 440 | 7,753,000 | 4,400 |
| 1993-04-01 | 395 | 408 | 393 | 408 | 2,086,000 | 4,080 |
| 1993-03-31 | 415 | 415 | 390 | 390 | 2,680,000 | 3,900 |
| 1993-03-30 | 423 | 424 | 411 | 411 | 2,556,000 | 4,110 |
| 1993-03-29 | 415 | 420 | 411 | 420 | 3,307,000 | 4,200 |
| 1993-03-26 | 409 | 418 | 404 | 410 | 4,948,000 | 4,100 |
| 1993-03-25 | 399 | 405 | 396 | 401 | 2,096,000 | 4,010 |
| 1993-03-24 | 399 | 403 | 395 | 396 | 1,759,000 | 3,960 |
| 1993-03-23 | 392 | 411 | 391 | 404 | 4,337,000 | 4,040 |
| 1993-03-22 | 394 | 399 | 390 | 395 | 1,187,000 | 3,950 |
| 1993-03-19 | 399 | 406 | 385 | 385 | 5,283,000 | 3,850 |
| 1993-03-18 | 379 | 395 | 378 | 392 | 2,852,000 | 3,920 |
| 1993-03-17 | 375 | 377 | 369 | 376 | 988,000 | 3,760 |
| 1993-03-16 | 374 | 375 | 368 | 370 | 1,990,000 | 3,700 |
| 1993-03-15 | 380 | 380 | 373 | 373 | 627,000 | 3,730 |
| 1993-03-12 | 378 | 383 | 375 | 383 | 2,314,000 | 3,830 |
| 1993-03-11 | 381 | 385 | 375 | 383 | 1,044,000 | 3,830 |
| 1993-03-10 | 380 | 381 | 375 | 379 | 1,489,000 | 3,790 |
| 1993-03-09 | 379 | 386 | 375 | 380 | 3,907,000 | 3,800 |
| 1993-03-08 | 362 | 380 | 358 | 379 | 1,171,000 | 3,790 |
| 1993-03-05 | 358 | 365 | 357 | 362 | 1,729,000 | 3,620 |
| 1993-03-04 | 355 | 358 | 354 | 358 | 1,441,000 | 3,580 |
| 1993-03-03 | 356 | 360 | 355 | 358 | 677,000 | 3,580 |
| 1993-03-02 | 355 | 356 | 351 | 356 | 556,000 | 3,560 |
| 1993-03-01 | 362 | 362 | 353 | 356 | 823,000 | 3,560 |
| 1993-02-26 | 360 | 363 | 356 | 360 | 1,208,000 | 3,600 |
| 1993-02-25 | 366 | 366 | 361 | 362 | 641,000 | 3,620 |
| 1993-02-24 | 362 | 366 | 361 | 361 | 518,000 | 3,610 |
| 1993-02-23 | 368 | 370 | 360 | 360 | 505,000 | 3,600 |
| 1993-02-22 | 372 | 372 | 366 | 368 | 567,000 | 3,680 |
| 1993-02-19 | 377 | 377 | 373 | 376 | 468,000 | 3,760 |
| 1993-02-18 | 371 | 377 | 371 | 373 | 498,000 | 3,730 |
| 1993-02-17 | 370 | 374 | 368 | 374 | 485,000 | 3,740 |
| 1993-02-16 | 374 | 376 | 370 | 370 | 992,000 | 3,700 |
| 1993-02-15 | 370 | 375 | 370 | 374 | 519,000 | 3,740 |
| 1993-02-12 | 374 | 374 | 370 | 370 | 936,000 | 3,700 |
| 1993-02-10 | 369 | 373 | 368 | 371 | 607,000 | 3,710 |
| 1993-02-09 | 377 | 377 | 371 | 371 | 1,067,000 | 3,710 |
| 1993-02-08 | 383 | 383 | 378 | 378 | 391,000 | 3,780 |
| 1993-02-05 | 380 | 388 | 380 | 383 | 778,000 | 3,830 |
| 1993-02-04 | 389 | 390 | 376 | 377 | 1,143,000 | 3,770 |
| 1993-02-03 | 390 | 394 | 387 | 388 | 1,890,000 | 3,880 |
| 1993-02-02 | 390 | 392 | 386 | 389 | 2,032,000 | 3,890 |
| 1993-02-01 | 380 | 387 | 380 | 387 | 1,106,000 | 3,870 |
| 1993-01-29 | 389 | 394 | 381 | 381 | 4,153,000 | 3,810 |
| 1993-01-28 | 368 | 396 | 368 | 387 | 5,020,000 | 3,870 |
| 1993-01-27 | 355 | 367 | 350 | 367 | 1,333,000 | 3,670 |
| 1993-01-26 | 349 | 353 | 347 | 350 | 464,000 | 3,500 |
| 1993-01-25 | 358 | 358 | 350 | 351 | 755,000 | 3,510 |
| 1993-01-22 | 351 | 353 | 348 | 350 | 1,152,000 | 3,500 |
| 1993-01-21 | 358 | 358 | 352 | 352 | 1,156,000 | 3,520 |
| 1993-01-20 | 362 | 363 | 358 | 358 | 799,000 | 3,580 |
| 1993-01-19 | 362 | 363 | 361 | 363 | 492,000 | 3,630 |
| 1993-01-18 | 366 | 367 | 362 | 362 | 732,000 | 3,620 |
| 1993-01-14 | 365 | 368 | 364 | 366 | 533,000 | 3,660 |
| 1993-01-13 | 369 | 370 | 366 | 369 | 1,449,000 | 3,690 |
| 1993-01-12 | 367 | 370 | 364 | 368 | 428,000 | 3,680 |
| 1993-01-11 | 369 | 370 | 364 | 370 | 642,000 | 3,700 |
| 1993-01-08 | 364 | 371 | 364 | 370 | 1,131,000 | 3,700 |
| 1993-01-07 | 367 | 373 | 365 | 366 | 768,000 | 3,660 |
| 1993-01-06 | 363 | 365 | 361 | 362 | 759,000 | 3,620 |
| 1993-01-05 | 366 | 369 | 361 | 362 | 497,000 | 3,620 |
| 1993-01-04 | 370 | 372 | 368 | 369 | 265,000 | 3,690 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株
