7003 (株)三井E&S の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 311 | 312 | 307 | 310 | 271,000 | 3,100 |
| 1994-12-29 | 307 | 314 | 306 | 312 | 916,000 | 3,120 |
| 1994-12-28 | 313 | 316 | 311 | 312 | 475,000 | 3,120 |
| 1994-12-27 | 312 | 314 | 310 | 313 | 1,052,000 | 3,130 |
| 1994-12-26 | 313 | 314 | 311 | 312 | 343,000 | 3,120 |
| 1994-12-22 | 309 | 313 | 307 | 311 | 1,029,000 | 3,110 |
| 1994-12-21 | 309 | 312 | 306 | 306 | 1,000,000 | 3,060 |
| 1994-12-20 | 302 | 308 | 302 | 308 | 853,000 | 3,080 |
| 1994-12-19 | 301 | 304 | 301 | 301 | 764,000 | 3,010 |
| 1994-12-16 | 301 | 305 | 300 | 300 | 702,000 | 3,000 |
| 1994-12-15 | 298 | 303 | 298 | 303 | 1,254,000 | 3,030 |
| 1994-12-14 | 296 | 300 | 296 | 300 | 1,417,000 | 3,000 |
| 1994-12-13 | 298 | 300 | 295 | 296 | 735,000 | 2,960 |
| 1994-12-12 | 303 | 303 | 297 | 298 | 480,000 | 2,980 |
| 1994-12-09 | 308 | 309 | 300 | 300 | 2,525,000 | 3,000 |
| 1994-12-08 | 308 | 309 | 306 | 308 | 490,000 | 3,080 |
| 1994-12-07 | 309 | 310 | 307 | 307 | 308,000 | 3,070 |
| 1994-12-06 | 307 | 309 | 306 | 309 | 664,000 | 3,090 |
| 1994-12-05 | 308 | 316 | 306 | 307 | 1,593,000 | 3,070 |
| 1994-12-02 | 306 | 308 | 305 | 307 | 731,000 | 3,070 |
| 1994-12-01 | 311 | 311 | 306 | 306 | 806,000 | 3,060 |
| 1994-11-30 | 313 | 313 | 307 | 309 | 2,654,000 | 3,090 |
| 1994-11-29 | 310 | 311 | 309 | 310 | 1,010,000 | 3,100 |
| 1994-11-28 | 312 | 313 | 309 | 309 | 1,860,000 | 3,090 |
| 1994-11-25 | 313 | 315 | 309 | 310 | 1,335,000 | 3,100 |
| 1994-11-24 | 311 | 315 | 309 | 313 | 654,000 | 3,130 |
| 1994-11-22 | 324 | 326 | 316 | 318 | 1,297,000 | 3,180 |
| 1994-11-21 | 335 | 335 | 325 | 329 | 379,000 | 3,290 |
| 1994-11-18 | 342 | 342 | 337 | 337 | 1,013,000 | 3,370 |
| 1994-11-17 | 333 | 341 | 331 | 337 | 1,043,000 | 3,370 |
| 1994-11-16 | 334 | 334 | 333 | 333 | 624,000 | 3,330 |
| 1994-11-15 | 334 | 334 | 328 | 333 | 496,000 | 3,330 |
| 1994-11-14 | 328 | 330 | 326 | 329 | 341,000 | 3,290 |
| 1994-11-11 | 334 | 337 | 329 | 333 | 982,000 | 3,330 |
| 1994-11-10 | 342 | 342 | 333 | 333 | 689,000 | 3,330 |
| 1994-11-09 | 339 | 343 | 335 | 340 | 406,000 | 3,400 |
| 1994-11-08 | 344 | 344 | 340 | 343 | 702,000 | 3,430 |
| 1994-11-07 | 348 | 348 | 342 | 344 | 862,000 | 3,440 |
| 1994-11-04 | 347 | 347 | 345 | 347 | 769,000 | 3,470 |
| 1994-11-02 | 344 | 346 | 343 | 346 | 513,000 | 3,460 |
| 1994-11-01 | 346 | 347 | 344 | 344 | 377,000 | 3,440 |
| 1994-10-31 | 348 | 348 | 345 | 347 | 475,000 | 3,470 |
| 1994-10-28 | 343 | 347 | 343 | 344 | 544,000 | 3,440 |
| 1994-10-27 | 344 | 347 | 343 | 343 | 643,000 | 3,430 |
| 1994-10-26 | 340 | 345 | 340 | 345 | 745,000 | 3,450 |
| 1994-10-25 | 338 | 346 | 338 | 342 | 1,533,000 | 3,420 |
| 1994-10-24 | 339 | 340 | 338 | 338 | 396,000 | 3,380 |
| 1994-10-21 | 340 | 340 | 338 | 338 | 537,000 | 3,380 |
| 1994-10-20 | 338 | 342 | 338 | 341 | 924,000 | 3,410 |
| 1994-10-19 | 337 | 338 | 335 | 338 | 1,419,000 | 3,380 |
| 1994-10-18 | 338 | 339 | 335 | 338 | 1,045,000 | 3,380 |
| 1994-10-17 | 335 | 339 | 335 | 335 | 463,000 | 3,350 |
| 1994-10-14 | 341 | 341 | 335 | 338 | 1,111,000 | 3,380 |
| 1994-10-13 | 337 | 342 | 336 | 342 | 1,582,000 | 3,420 |
| 1994-10-12 | 336 | 337 | 334 | 336 | 776,000 | 3,360 |
| 1994-10-11 | 335 | 337 | 335 | 336 | 1,555,000 | 3,360 |
| 1994-10-07 | 335 | 335 | 331 | 335 | 440,000 | 3,350 |
| 1994-10-06 | 335 | 336 | 334 | 335 | 520,000 | 3,350 |
| 1994-10-05 | 331 | 337 | 331 | 337 | 298,000 | 3,370 |
| 1994-10-04 | 338 | 338 | 334 | 334 | 420,000 | 3,340 |
| 1994-10-03 | 341 | 344 | 338 | 340 | 208,000 | 3,400 |
| 1994-09-30 | 345 | 345 | 340 | 341 | 639,000 | 3,410 |
| 1994-09-29 | 339 | 346 | 337 | 340 | 795,000 | 3,400 |
| 1994-09-28 | 338 | 340 | 336 | 336 | 560,000 | 3,360 |
| 1994-09-27 | 336 | 338 | 335 | 337 | 787,000 | 3,370 |
| 1994-09-26 | 341 | 341 | 337 | 337 | 606,000 | 3,370 |
| 1994-09-22 | 347 | 348 | 340 | 340 | 1,278,000 | 3,400 |
| 1994-09-21 | 340 | 346 | 339 | 346 | 963,000 | 3,460 |
| 1994-09-20 | 344 | 344 | 336 | 340 | 373,000 | 3,400 |
| 1994-09-19 | 337 | 340 | 335 | 336 | 731,000 | 3,360 |
| 1994-09-16 | 337 | 344 | 337 | 339 | 789,000 | 3,390 |
| 1994-09-14 | 345 | 348 | 334 | 334 | 846,000 | 3,340 |
| 1994-09-13 | 346 | 352 | 345 | 348 | 1,141,000 | 3,480 |
| 1994-09-12 | 349 | 350 | 346 | 346 | 324,000 | 3,460 |
| 1994-09-09 | 350 | 350 | 345 | 345 | 1,955,000 | 3,450 |
| 1994-09-08 | 346 | 350 | 346 | 347 | 562,000 | 3,470 |
| 1994-09-07 | 346 | 349 | 345 | 346 | 518,000 | 3,460 |
| 1994-09-06 | 349 | 349 | 346 | 349 | 246,000 | 3,490 |
| 1994-09-05 | 350 | 351 | 346 | 346 | 589,000 | 3,460 |
| 1994-09-02 | 350 | 354 | 345 | 346 | 732,000 | 3,460 |
| 1994-09-01 | 348 | 350 | 346 | 348 | 298,000 | 3,480 |
| 1994-08-31 | 350 | 350 | 345 | 348 | 331,000 | 3,480 |
| 1994-08-30 | 352 | 352 | 350 | 351 | 379,000 | 3,510 |
| 1994-08-29 | 351 | 355 | 351 | 352 | 349,000 | 3,520 |
| 1994-08-26 | 352 | 353 | 350 | 350 | 800,000 | 3,500 |
| 1994-08-25 | 353 | 355 | 352 | 352 | 576,000 | 3,520 |
| 1994-08-24 | 352 | 353 | 350 | 352 | 598,000 | 3,520 |
| 1994-08-23 | 351 | 356 | 351 | 353 | 376,000 | 3,530 |
| 1994-08-22 | 357 | 357 | 351 | 351 | 261,000 | 3,510 |
| 1994-08-19 | 360 | 361 | 356 | 356 | 813,000 | 3,560 |
| 1994-08-18 | 363 | 364 | 360 | 363 | 939,000 | 3,630 |
| 1994-08-17 | 364 | 364 | 358 | 362 | 1,115,000 | 3,620 |
| 1994-08-16 | 355 | 362 | 354 | 360 | 1,130,000 | 3,600 |
| 1994-08-15 | 352 | 356 | 352 | 354 | 492,000 | 3,540 |
| 1994-08-12 | 362 | 363 | 356 | 357 | 1,076,000 | 3,570 |
| 1994-08-11 | 360 | 365 | 359 | 361 | 1,486,000 | 3,610 |
| 1994-08-10 | 348 | 359 | 347 | 359 | 1,931,000 | 3,590 |
| 1994-08-09 | 353 | 353 | 349 | 350 | 591,000 | 3,500 |
| 1994-08-08 | 352 | 352 | 348 | 348 | 793,000 | 3,480 |
| 1994-08-05 | 350 | 353 | 348 | 351 | 1,046,000 | 3,510 |
| 1994-08-04 | 345 | 351 | 339 | 349 | 1,802,000 | 3,490 |
| 1994-08-03 | 345 | 345 | 339 | 341 | 664,000 | 3,410 |
| 1994-08-02 | 344 | 345 | 339 | 343 | 834,000 | 3,430 |
| 1994-08-01 | 341 | 343 | 335 | 342 | 307,000 | 3,420 |
| 1994-07-29 | 346 | 348 | 342 | 346 | 567,000 | 3,460 |
| 1994-07-28 | 342 | 342 | 337 | 341 | 256,000 | 3,410 |
| 1994-07-27 | 345 | 346 | 335 | 337 | 849,000 | 3,370 |
| 1994-07-26 | 345 | 349 | 345 | 349 | 283,000 | 3,490 |
| 1994-07-25 | 350 | 354 | 350 | 351 | 368,000 | 3,510 |
| 1994-07-22 | 358 | 358 | 352 | 353 | 505,000 | 3,530 |
| 1994-07-21 | 358 | 359 | 356 | 358 | 575,000 | 3,580 |
| 1994-07-20 | 356 | 358 | 355 | 355 | 413,000 | 3,550 |
| 1994-07-19 | 356 | 359 | 355 | 358 | 846,000 | 3,580 |
| 1994-07-18 | 356 | 360 | 356 | 356 | 487,000 | 3,560 |
| 1994-07-15 | 357 | 360 | 356 | 356 | 581,000 | 3,560 |
| 1994-07-14 | 356 | 359 | 356 | 359 | 285,000 | 3,590 |
| 1994-07-13 | 355 | 358 | 355 | 356 | 550,000 | 3,560 |
| 1994-07-12 | 353 | 355 | 351 | 355 | 392,000 | 3,550 |
| 1994-07-11 | 355 | 359 | 355 | 358 | 298,000 | 3,580 |
| 1994-07-08 | 360 | 360 | 356 | 360 | 969,000 | 3,600 |
| 1994-07-07 | 361 | 362 | 359 | 359 | 603,000 | 3,590 |
| 1994-07-06 | 360 | 364 | 358 | 361 | 1,480,000 | 3,610 |
| 1994-07-05 | 356 | 361 | 356 | 357 | 1,026,000 | 3,570 |
| 1994-07-04 | 356 | 362 | 356 | 356 | 833,000 | 3,560 |
| 1994-07-01 | 361 | 363 | 358 | 360 | 965,000 | 3,600 |
| 1994-06-30 | 356 | 362 | 355 | 360 | 1,734,000 | 3,600 |
| 1994-06-29 | 358 | 361 | 356 | 358 | 629,000 | 3,580 |
| 1994-06-28 | 360 | 365 | 360 | 363 | 929,000 | 3,630 |
| 1994-06-27 | 362 | 365 | 356 | 360 | 717,000 | 3,600 |
| 1994-06-24 | 370 | 374 | 367 | 371 | 668,000 | 3,710 |
| 1994-06-23 | 371 | 374 | 367 | 370 | 1,436,000 | 3,700 |
| 1994-06-22 | 360 | 371 | 360 | 366 | 1,430,000 | 3,660 |
| 1994-06-21 | 375 | 378 | 373 | 375 | 1,030,000 | 3,750 |
| 1994-06-20 | 389 | 389 | 384 | 385 | 1,313,000 | 3,850 |
| 1994-06-17 | 385 | 387 | 384 | 387 | 1,180,000 | 3,870 |
| 1994-06-16 | 380 | 385 | 378 | 380 | 1,142,000 | 3,800 |
| 1994-06-15 | 385 | 385 | 374 | 377 | 1,042,000 | 3,770 |
| 1994-06-14 | 387 | 389 | 383 | 385 | 2,370,000 | 3,850 |
| 1994-06-13 | 390 | 390 | 385 | 387 | 1,146,000 | 3,870 |
| 1994-06-10 | 399 | 400 | 390 | 394 | 4,846,000 | 3,940 |
| 1994-06-09 | 382 | 394 | 382 | 394 | 5,102,000 | 3,940 |
| 1994-06-08 | 378 | 381 | 376 | 381 | 1,652,000 | 3,810 |
| 1994-06-07 | 378 | 381 | 375 | 381 | 1,705,000 | 3,810 |
| 1994-06-06 | 382 | 384 | 373 | 375 | 2,568,000 | 3,750 |
| 1994-06-03 | 387 | 387 | 382 | 382 | 1,433,000 | 3,820 |
| 1994-06-02 | 387 | 393 | 384 | 392 | 5,038,000 | 3,920 |
| 1994-06-01 | 389 | 394 | 386 | 387 | 5,041,000 | 3,870 |
| 1994-05-31 | 381 | 391 | 380 | 389 | 7,397,000 | 3,890 |
| 1994-05-30 | 373 | 382 | 373 | 378 | 8,406,000 | 3,780 |
| 1994-05-27 | 369 | 372 | 363 | 372 | 4,707,000 | 3,720 |
| 1994-05-26 | 368 | 372 | 368 | 371 | 4,561,000 | 3,710 |
| 1994-05-25 | 369 | 374 | 365 | 373 | 15,965,000 | 3,730 |
| 1994-05-24 | 349 | 361 | 349 | 359 | 12,721,000 | 3,590 |
| 1994-05-23 | 343 | 347 | 339 | 347 | 3,370,000 | 3,470 |
| 1994-05-20 | 335 | 344 | 335 | 344 | 2,158,000 | 3,440 |
| 1994-05-19 | 336 | 339 | 333 | 337 | 926,000 | 3,370 |
| 1994-05-18 | 343 | 343 | 330 | 336 | 4,041,000 | 3,360 |
| 1994-05-17 | 340 | 342 | 339 | 340 | 1,395,000 | 3,400 |
| 1994-05-16 | 338 | 345 | 337 | 340 | 2,357,000 | 3,400 |
| 1994-05-13 | 335 | 336 | 332 | 333 | 1,068,000 | 3,330 |
| 1994-05-12 | 334 | 335 | 332 | 335 | 1,236,000 | 3,350 |
| 1994-05-11 | 335 | 337 | 332 | 332 | 1,088,000 | 3,320 |
| 1994-05-10 | 334 | 334 | 332 | 334 | 932,000 | 3,340 |
| 1994-05-09 | 333 | 335 | 332 | 334 | 335,000 | 3,340 |
| 1994-05-06 | 335 | 335 | 333 | 335 | 552,000 | 3,350 |
| 1994-05-02 | 335 | 335 | 333 | 333 | 318,000 | 3,330 |
| 1994-04-28 | 335 | 337 | 333 | 336 | 461,000 | 3,360 |
| 1994-04-27 | 338 | 338 | 334 | 335 | 552,000 | 3,350 |
| 1994-04-26 | 337 | 338 | 333 | 334 | 527,000 | 3,340 |
| 1994-04-25 | 339 | 340 | 333 | 333 | 876,000 | 3,330 |
| 1994-04-22 | 340 | 342 | 337 | 339 | 528,000 | 3,390 |
| 1994-04-21 | 336 | 340 | 334 | 339 | 813,000 | 3,390 |
| 1994-04-20 | 335 | 339 | 332 | 337 | 808,000 | 3,370 |
| 1994-04-19 | 341 | 344 | 339 | 339 | 1,068,000 | 3,390 |
| 1994-04-18 | 344 | 348 | 340 | 345 | 1,220,000 | 3,450 |
| 1994-04-15 | 340 | 343 | 340 | 340 | 1,675,000 | 3,400 |
| 1994-04-14 | 340 | 343 | 338 | 340 | 1,522,000 | 3,400 |
| 1994-04-13 | 330 | 340 | 327 | 340 | 1,494,000 | 3,400 |
| 1994-04-12 | 331 | 331 | 326 | 326 | 577,000 | 3,260 |
| 1994-04-11 | 332 | 334 | 329 | 331 | 355,000 | 3,310 |
| 1994-04-08 | 333 | 334 | 318 | 327 | 1,081,000 | 3,270 |
| 1994-04-07 | 331 | 333 | 326 | 332 | 811,000 | 3,320 |
| 1994-04-06 | 331 | 336 | 326 | 326 | 604,000 | 3,260 |
| 1994-04-05 | 322 | 330 | 322 | 330 | 326,000 | 3,300 |
| 1994-04-04 | 321 | 325 | 318 | 321 | 452,000 | 3,210 |
| 1994-04-01 | 326 | 330 | 323 | 330 | 422,000 | 3,300 |
| 1994-03-31 | 334 | 336 | 324 | 324 | 774,000 | 3,240 |
| 1994-03-30 | 325 | 334 | 323 | 333 | 725,000 | 3,330 |
| 1994-03-29 | 338 | 338 | 329 | 329 | 590,000 | 3,290 |
| 1994-03-28 | 327 | 333 | 326 | 333 | 422,000 | 3,330 |
| 1994-03-25 | 330 | 331 | 327 | 328 | 1,386,000 | 3,280 |
| 1994-03-24 | 335 | 335 | 331 | 332 | 835,000 | 3,320 |
| 1994-03-23 | 338 | 338 | 334 | 335 | 1,557,000 | 3,350 |
| 1994-03-22 | 343 | 343 | 337 | 338 | 1,357,000 | 3,380 |
| 1994-03-18 | 343 | 344 | 340 | 341 | 1,817,000 | 3,410 |
| 1994-03-17 | 348 | 350 | 339 | 340 | 3,451,000 | 3,400 |
| 1994-03-16 | 342 | 349 | 339 | 345 | 3,180,000 | 3,450 |
| 1994-03-15 | 343 | 346 | 341 | 343 | 973,000 | 3,430 |
| 1994-03-14 | 345 | 346 | 340 | 345 | 1,038,000 | 3,450 |
| 1994-03-11 | 345 | 346 | 339 | 341 | 1,925,000 | 3,410 |
| 1994-03-10 | 340 | 340 | 334 | 340 | 801,000 | 3,400 |
| 1994-03-09 | 335 | 340 | 333 | 337 | 462,000 | 3,370 |
| 1994-03-08 | 343 | 343 | 335 | 335 | 628,000 | 3,350 |
| 1994-03-07 | 345 | 348 | 340 | 340 | 621,000 | 3,400 |
| 1994-03-04 | 338 | 349 | 336 | 348 | 2,328,000 | 3,480 |
| 1994-03-03 | 336 | 337 | 331 | 336 | 539,000 | 3,360 |
| 1994-03-02 | 339 | 340 | 334 | 336 | 942,000 | 3,360 |
| 1994-03-01 | 334 | 343 | 334 | 339 | 1,281,000 | 3,390 |
| 1994-02-28 | 332 | 335 | 330 | 334 | 1,069,000 | 3,340 |
| 1994-02-25 | 330 | 334 | 328 | 332 | 1,203,000 | 3,320 |
| 1994-02-24 | 330 | 335 | 326 | 335 | 794,000 | 3,350 |
| 1994-02-23 | 328 | 330 | 325 | 325 | 496,000 | 3,250 |
| 1994-02-22 | 328 | 329 | 325 | 329 | 605,000 | 3,290 |
| 1994-02-21 | 321 | 328 | 316 | 323 | 672,000 | 3,230 |
| 1994-02-18 | 330 | 330 | 326 | 329 | 707,000 | 3,290 |
| 1994-02-17 | 331 | 331 | 321 | 326 | 621,000 | 3,260 |
| 1994-02-16 | 330 | 333 | 326 | 326 | 1,832,000 | 3,260 |
| 1994-02-15 | 317 | 329 | 313 | 325 | 977,000 | 3,250 |
| 1994-02-14 | 339 | 340 | 330 | 331 | 576,000 | 3,310 |
| 1994-02-10 | 341 | 341 | 334 | 338 | 854,000 | 3,380 |
| 1994-02-09 | 354 | 354 | 341 | 341 | 852,000 | 3,410 |
| 1994-02-08 | 348 | 351 | 345 | 347 | 1,637,000 | 3,470 |
| 1994-02-07 | 347 | 348 | 343 | 344 | 456,000 | 3,440 |
| 1994-02-04 | 353 | 355 | 350 | 352 | 556,000 | 3,520 |
| 1994-02-03 | 365 | 366 | 348 | 348 | 1,242,000 | 3,480 |
| 1994-02-02 | 355 | 365 | 350 | 365 | 1,790,000 | 3,650 |
| 1994-02-01 | 366 | 366 | 353 | 362 | 3,646,000 | 3,620 |
| 1994-01-31 | 350 | 356 | 343 | 356 | 2,903,000 | 3,560 |
| 1994-01-28 | 325 | 331 | 325 | 330 | 511,000 | 3,300 |
| 1994-01-27 | 325 | 335 | 325 | 330 | 1,579,000 | 3,300 |
| 1994-01-26 | 326 | 330 | 319 | 330 | 867,000 | 3,300 |
| 1994-01-25 | 328 | 328 | 316 | 326 | 587,000 | 3,260 |
| 1994-01-24 | 316 | 325 | 312 | 320 | 1,193,000 | 3,200 |
| 1994-01-21 | 337 | 339 | 335 | 336 | 1,121,000 | 3,360 |
| 1994-01-20 | 340 | 340 | 333 | 339 | 1,523,000 | 3,390 |
| 1994-01-19 | 329 | 340 | 326 | 335 | 707,000 | 3,350 |
| 1994-01-18 | 330 | 334 | 329 | 330 | 431,000 | 3,300 |
| 1994-01-17 | 339 | 340 | 332 | 333 | 470,000 | 3,330 |
| 1994-01-14 | 336 | 340 | 332 | 339 | 882,000 | 3,390 |
| 1994-01-13 | 339 | 340 | 331 | 331 | 580,000 | 3,310 |
| 1994-01-12 | 333 | 340 | 330 | 340 | 1,174,000 | 3,400 |
| 1994-01-11 | 331 | 335 | 328 | 333 | 1,538,000 | 3,330 |
| 1994-01-10 | 322 | 332 | 322 | 326 | 2,283,000 | 3,260 |
| 1994-01-07 | 312 | 318 | 311 | 317 | 700,000 | 3,170 |
| 1994-01-06 | 319 | 319 | 312 | 312 | 1,202,000 | 3,120 |
| 1994-01-05 | 312 | 313 | 306 | 309 | 273,000 | 3,090 |
| 1994-01-04 | 306 | 312 | 301 | 312 | 488,000 | 3,120 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株
