7003 (株)三井E&S の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 286 | 288 | 285 | 287 | 1,972,000 | 2,870 |
| 1995-12-28 | 290 | 292 | 284 | 285 | 10,835,000 | 2,850 |
| 1995-12-27 | 274 | 289 | 273 | 288 | 14,210,000 | 2,880 |
| 1995-12-26 | 273 | 274 | 270 | 274 | 1,530,000 | 2,740 |
| 1995-12-25 | 273 | 275 | 271 | 271 | 1,057,000 | 2,710 |
| 1995-12-22 | 269 | 273 | 268 | 273 | 3,262,000 | 2,730 |
| 1995-12-21 | 263 | 267 | 262 | 265 | 1,785,000 | 2,650 |
| 1995-12-20 | 264 | 266 | 262 | 262 | 1,677,000 | 2,620 |
| 1995-12-19 | 261 | 265 | 261 | 262 | 761,000 | 2,620 |
| 1995-12-18 | 267 | 268 | 264 | 265 | 1,078,000 | 2,650 |
| 1995-12-15 | 267 | 267 | 264 | 267 | 1,210,000 | 2,670 |
| 1995-12-14 | 267 | 269 | 265 | 267 | 1,237,000 | 2,670 |
| 1995-12-13 | 270 | 270 | 267 | 267 | 1,123,000 | 2,670 |
| 1995-12-12 | 269 | 272 | 267 | 267 | 1,403,000 | 2,670 |
| 1995-12-11 | 271 | 271 | 268 | 269 | 695,000 | 2,690 |
| 1995-12-08 | 276 | 276 | 269 | 271 | 5,228,000 | 2,710 |
| 1995-12-07 | 270 | 276 | 269 | 276 | 4,191,000 | 2,760 |
| 1995-12-06 | 264 | 270 | 264 | 267 | 1,166,000 | 2,670 |
| 1995-12-05 | 271 | 272 | 265 | 266 | 1,858,000 | 2,660 |
| 1995-12-04 | 272 | 274 | 268 | 270 | 1,344,000 | 2,700 |
| 1995-12-01 | 272 | 273 | 268 | 272 | 1,729,000 | 2,720 |
| 1995-11-30 | 274 | 274 | 270 | 273 | 2,077,000 | 2,730 |
| 1995-11-29 | 272 | 272 | 268 | 269 | 1,837,000 | 2,690 |
| 1995-11-28 | 270 | 275 | 267 | 271 | 4,469,000 | 2,710 |
| 1995-11-27 | 264 | 270 | 263 | 269 | 2,382,000 | 2,690 |
| 1995-11-24 | 264 | 266 | 261 | 265 | 1,015,000 | 2,650 |
| 1995-11-22 | 275 | 276 | 265 | 265 | 5,188,000 | 2,650 |
| 1995-11-21 | 264 | 272 | 263 | 270 | 5,901,000 | 2,700 |
| 1995-11-20 | 264 | 265 | 259 | 263 | 2,516,000 | 2,630 |
| 1995-11-17 | 262 | 264 | 257 | 262 | 3,117,000 | 2,620 |
| 1995-11-16 | 258 | 260 | 256 | 257 | 2,225,000 | 2,570 |
| 1995-11-15 | 256 | 260 | 254 | 258 | 4,680,000 | 2,580 |
| 1995-11-14 | 251 | 257 | 248 | 257 | 3,611,000 | 2,570 |
| 1995-11-13 | 257 | 259 | 248 | 251 | 3,648,000 | 2,510 |
| 1995-11-10 | 261 | 262 | 255 | 256 | 4,432,000 | 2,560 |
| 1995-11-09 | 266 | 271 | 262 | 263 | 7,856,000 | 2,630 |
| 1995-11-08 | 273 | 280 | 263 | 266 | 26,070,000 | 2,660 |
| 1995-11-07 | 250 | 274 | 248 | 272 | 32,103,000 | 2,720 |
| 1995-11-06 | 242 | 249 | 239 | 240 | 12,141,000 | 2,400 |
| 1995-11-02 | 222 | 238 | 221 | 238 | 3,665,000 | 2,380 |
| 1995-11-01 | 223 | 225 | 221 | 221 | 974,000 | 2,210 |
| 1995-10-31 | 225 | 225 | 221 | 224 | 578,000 | 2,240 |
| 1995-10-30 | 222 | 225 | 221 | 225 | 562,000 | 2,250 |
| 1995-10-27 | 229 | 230 | 223 | 224 | 1,527,000 | 2,240 |
| 1995-10-26 | 235 | 235 | 229 | 229 | 1,255,000 | 2,290 |
| 1995-10-25 | 235 | 240 | 235 | 236 | 828,000 | 2,360 |
| 1995-10-24 | 239 | 242 | 237 | 240 | 473,000 | 2,400 |
| 1995-10-23 | 239 | 242 | 237 | 242 | 296,000 | 2,420 |
| 1995-10-20 | 239 | 243 | 234 | 235 | 473,000 | 2,350 |
| 1995-10-19 | 232 | 239 | 232 | 239 | 492,000 | 2,390 |
| 1995-10-18 | 233 | 235 | 230 | 234 | 492,000 | 2,340 |
| 1995-10-17 | 234 | 234 | 230 | 234 | 594,000 | 2,340 |
| 1995-10-16 | 235 | 237 | 233 | 235 | 982,000 | 2,350 |
| 1995-10-13 | 238 | 238 | 235 | 237 | 695,000 | 2,370 |
| 1995-10-12 | 241 | 243 | 238 | 240 | 764,000 | 2,400 |
| 1995-10-11 | 245 | 245 | 242 | 242 | 385,000 | 2,420 |
| 1995-10-09 | 246 | 249 | 245 | 245 | 1,285,000 | 2,450 |
| 1995-10-06 | 244 | 251 | 244 | 245 | 1,313,000 | 2,450 |
| 1995-10-05 | 244 | 250 | 243 | 248 | 629,000 | 2,480 |
| 1995-10-04 | 244 | 250 | 242 | 243 | 1,408,000 | 2,430 |
| 1995-10-03 | 241 | 248 | 240 | 247 | 936,000 | 2,470 |
| 1995-10-02 | 243 | 243 | 238 | 238 | 216,000 | 2,380 |
| 1995-09-29 | 244 | 249 | 238 | 238 | 642,000 | 2,380 |
| 1995-09-28 | 250 | 251 | 243 | 243 | 901,000 | 2,430 |
| 1995-09-27 | 237 | 252 | 235 | 250 | 929,000 | 2,500 |
| 1995-09-26 | 236 | 239 | 235 | 235 | 552,000 | 2,350 |
| 1995-09-25 | 236 | 239 | 232 | 233 | 390,000 | 2,330 |
| 1995-09-22 | 236 | 240 | 231 | 231 | 1,618,000 | 2,310 |
| 1995-09-21 | 246 | 249 | 243 | 246 | 1,071,000 | 2,460 |
| 1995-09-20 | 260 | 261 | 245 | 246 | 1,271,000 | 2,460 |
| 1995-09-19 | 255 | 258 | 255 | 257 | 584,000 | 2,570 |
| 1995-09-18 | 264 | 265 | 258 | 260 | 1,288,000 | 2,600 |
| 1995-09-14 | 263 | 264 | 258 | 259 | 2,077,000 | 2,590 |
| 1995-09-13 | 259 | 261 | 257 | 261 | 1,347,000 | 2,610 |
| 1995-09-12 | 260 | 264 | 256 | 257 | 1,828,000 | 2,570 |
| 1995-09-11 | 247 | 262 | 247 | 258 | 4,152,000 | 2,580 |
| 1995-09-08 | 250 | 252 | 246 | 247 | 5,415,000 | 2,470 |
| 1995-09-07 | 234 | 243 | 233 | 240 | 1,249,000 | 2,400 |
| 1995-09-06 | 228 | 235 | 227 | 227 | 1,463,000 | 2,270 |
| 1995-09-05 | 226 | 233 | 221 | 227 | 1,559,000 | 2,270 |
| 1995-09-04 | 237 | 239 | 227 | 230 | 768,000 | 2,300 |
| 1995-09-01 | 237 | 238 | 235 | 237 | 1,436,000 | 2,370 |
| 1995-08-31 | 237 | 239 | 235 | 237 | 1,344,000 | 2,370 |
| 1995-08-30 | 248 | 248 | 242 | 242 | 2,493,000 | 2,420 |
| 1995-08-29 | 245 | 248 | 241 | 248 | 525,000 | 2,480 |
| 1995-08-28 | 240 | 244 | 239 | 243 | 456,000 | 2,430 |
| 1995-08-25 | 244 | 244 | 239 | 241 | 694,000 | 2,410 |
| 1995-08-24 | 242 | 246 | 238 | 239 | 958,000 | 2,390 |
| 1995-08-23 | 256 | 256 | 246 | 247 | 1,048,000 | 2,470 |
| 1995-08-22 | 259 | 260 | 253 | 256 | 1,885,000 | 2,560 |
| 1995-08-21 | 258 | 261 | 255 | 260 | 1,697,000 | 2,600 |
| 1995-08-18 | 251 | 255 | 250 | 253 | 2,145,000 | 2,530 |
| 1995-08-17 | 265 | 268 | 261 | 261 | 3,538,000 | 2,610 |
| 1995-08-16 | 255 | 265 | 253 | 265 | 8,393,000 | 2,650 |
| 1995-08-15 | 233 | 241 | 232 | 240 | 1,046,000 | 2,400 |
| 1995-08-14 | 231 | 238 | 231 | 232 | 1,381,000 | 2,320 |
| 1995-08-11 | 230 | 233 | 226 | 233 | 1,321,000 | 2,330 |
| 1995-08-10 | 229 | 231 | 226 | 230 | 1,686,000 | 2,300 |
| 1995-08-09 | 225 | 232 | 224 | 231 | 3,062,000 | 2,310 |
| 1995-08-08 | 222 | 225 | 220 | 220 | 442,000 | 2,200 |
| 1995-08-07 | 225 | 227 | 220 | 226 | 884,000 | 2,260 |
| 1995-08-04 | 221 | 226 | 217 | 220 | 1,391,000 | 2,200 |
| 1995-08-03 | 225 | 227 | 216 | 218 | 1,576,000 | 2,180 |
| 1995-08-02 | 210 | 222 | 210 | 221 | 1,260,000 | 2,210 |
| 1995-08-01 | 213 | 217 | 210 | 217 | 743,000 | 2,170 |
| 1995-07-31 | 217 | 219 | 215 | 218 | 591,000 | 2,180 |
| 1995-07-28 | 218 | 218 | 211 | 217 | 627,000 | 2,170 |
| 1995-07-27 | 211 | 217 | 209 | 215 | 989,000 | 2,150 |
| 1995-07-26 | 203 | 210 | 202 | 210 | 756,000 | 2,100 |
| 1995-07-25 | 210 | 210 | 201 | 203 | 987,000 | 2,030 |
| 1995-07-24 | 211 | 214 | 207 | 209 | 549,000 | 2,090 |
| 1995-07-21 | 217 | 217 | 207 | 211 | 546,000 | 2,110 |
| 1995-07-20 | 210 | 214 | 205 | 213 | 743,000 | 2,130 |
| 1995-07-19 | 218 | 218 | 209 | 214 | 1,587,000 | 2,140 |
| 1995-07-18 | 229 | 230 | 221 | 222 | 558,000 | 2,220 |
| 1995-07-17 | 224 | 229 | 219 | 229 | 1,282,000 | 2,290 |
| 1995-07-14 | 221 | 224 | 216 | 224 | 869,000 | 2,240 |
| 1995-07-13 | 221 | 221 | 215 | 221 | 1,181,000 | 2,210 |
| 1995-07-12 | 225 | 229 | 221 | 223 | 1,773,000 | 2,230 |
| 1995-07-11 | 222 | 222 | 217 | 218 | 1,080,000 | 2,180 |
| 1995-07-10 | 223 | 230 | 215 | 222 | 2,312,000 | 2,220 |
| 1995-07-07 | 198 | 224 | 195 | 214 | 2,810,000 | 2,140 |
| 1995-07-06 | 190 | 195 | 189 | 194 | 883,000 | 1,940 |
| 1995-07-05 | 186 | 190 | 186 | 190 | 403,000 | 1,900 |
| 1995-07-04 | 189 | 189 | 185 | 186 | 304,000 | 1,860 |
| 1995-07-03 | 184 | 189 | 183 | 189 | 584,000 | 1,890 |
| 1995-06-30 | 183 | 187 | 181 | 184 | 1,270,000 | 1,840 |
| 1995-06-29 | 195 | 195 | 181 | 183 | 580,000 | 1,830 |
| 1995-06-28 | 189 | 191 | 185 | 185 | 752,000 | 1,850 |
| 1995-06-27 | 196 | 196 | 188 | 194 | 671,000 | 1,940 |
| 1995-06-26 | 198 | 200 | 187 | 187 | 904,000 | 1,870 |
| 1995-06-23 | 190 | 197 | 188 | 197 | 696,000 | 1,970 |
| 1995-06-22 | 188 | 190 | 185 | 185 | 269,000 | 1,850 |
| 1995-06-21 | 188 | 193 | 186 | 188 | 728,000 | 1,880 |
| 1995-06-20 | 188 | 188 | 182 | 188 | 1,286,000 | 1,880 |
| 1995-06-19 | 186 | 188 | 183 | 188 | 390,000 | 1,880 |
| 1995-06-16 | 188 | 190 | 180 | 186 | 1,425,000 | 1,860 |
| 1995-06-15 | 179 | 182 | 176 | 182 | 1,542,000 | 1,820 |
| 1995-06-14 | 180 | 182 | 172 | 176 | 2,589,000 | 1,760 |
| 1995-06-13 | 193 | 195 | 181 | 182 | 1,677,000 | 1,820 |
| 1995-06-12 | 200 | 200 | 190 | 195 | 1,663,000 | 1,950 |
| 1995-06-09 | 203 | 206 | 201 | 201 | 2,311,000 | 2,010 |
| 1995-06-08 | 205 | 206 | 204 | 204 | 1,327,000 | 2,040 |
| 1995-06-07 | 205 | 210 | 203 | 207 | 1,289,000 | 2,070 |
| 1995-06-06 | 206 | 208 | 203 | 203 | 853,000 | 2,030 |
| 1995-06-05 | 209 | 210 | 207 | 209 | 752,000 | 2,090 |
| 1995-06-02 | 209 | 213 | 209 | 209 | 885,000 | 2,090 |
| 1995-06-01 | 207 | 209 | 203 | 209 | 865,000 | 2,090 |
| 1995-05-31 | 208 | 208 | 202 | 202 | 696,000 | 2,020 |
| 1995-05-30 | 208 | 209 | 204 | 207 | 831,000 | 2,070 |
| 1995-05-29 | 205 | 208 | 202 | 203 | 927,000 | 2,030 |
| 1995-05-26 | 211 | 212 | 209 | 210 | 450,000 | 2,100 |
| 1995-05-25 | 221 | 221 | 210 | 215 | 1,373,000 | 2,150 |
| 1995-05-24 | 221 | 222 | 218 | 219 | 534,000 | 2,190 |
| 1995-05-23 | 218 | 221 | 214 | 220 | 1,741,000 | 2,200 |
| 1995-05-22 | 220 | 220 | 210 | 215 | 1,380,000 | 2,150 |
| 1995-05-19 | 222 | 227 | 220 | 222 | 961,000 | 2,220 |
| 1995-05-18 | 222 | 222 | 220 | 222 | 522,000 | 2,220 |
| 1995-05-17 | 222 | 222 | 220 | 221 | 961,000 | 2,210 |
| 1995-05-16 | 227 | 228 | 225 | 225 | 1,220,000 | 2,250 |
| 1995-05-15 | 227 | 230 | 224 | 227 | 2,155,000 | 2,270 |
| 1995-05-12 | 229 | 234 | 229 | 230 | 1,299,000 | 2,300 |
| 1995-05-11 | 232 | 234 | 230 | 234 | 775,000 | 2,340 |
| 1995-05-10 | 239 | 239 | 235 | 235 | 519,000 | 2,350 |
| 1995-05-09 | 240 | 243 | 238 | 238 | 764,000 | 2,380 |
| 1995-05-08 | 246 | 247 | 239 | 239 | 850,000 | 2,390 |
| 1995-05-02 | 247 | 248 | 245 | 248 | 443,000 | 2,480 |
| 1995-05-01 | 248 | 248 | 245 | 247 | 362,000 | 2,470 |
| 1995-04-28 | 246 | 246 | 240 | 243 | 622,000 | 2,430 |
| 1995-04-27 | 250 | 250 | 245 | 246 | 566,000 | 2,460 |
| 1995-04-26 | 244 | 250 | 244 | 247 | 460,000 | 2,470 |
| 1995-04-25 | 247 | 251 | 247 | 248 | 718,000 | 2,480 |
| 1995-04-24 | 251 | 253 | 246 | 246 | 806,000 | 2,460 |
| 1995-04-21 | 251 | 253 | 248 | 251 | 1,935,000 | 2,510 |
| 1995-04-20 | 244 | 248 | 244 | 247 | 1,806,000 | 2,470 |
| 1995-04-19 | 244 | 244 | 240 | 243 | 831,000 | 2,430 |
| 1995-04-18 | 245 | 246 | 240 | 240 | 577,000 | 2,400 |
| 1995-04-17 | 235 | 245 | 235 | 245 | 351,000 | 2,450 |
| 1995-04-14 | 243 | 248 | 242 | 242 | 1,647,000 | 2,420 |
| 1995-04-13 | 245 | 248 | 242 | 248 | 1,197,000 | 2,480 |
| 1995-04-12 | 246 | 247 | 241 | 242 | 772,000 | 2,420 |
| 1995-04-11 | 243 | 245 | 238 | 245 | 1,046,000 | 2,450 |
| 1995-04-10 | 235 | 243 | 233 | 238 | 800,000 | 2,380 |
| 1995-04-07 | 232 | 238 | 232 | 233 | 1,145,000 | 2,330 |
| 1995-04-06 | 239 | 239 | 232 | 237 | 864,000 | 2,370 |
| 1995-04-05 | 241 | 242 | 233 | 239 | 650,000 | 2,390 |
| 1995-04-04 | 233 | 246 | 230 | 240 | 1,082,000 | 2,400 |
| 1995-04-03 | 236 | 236 | 230 | 231 | 946,000 | 2,310 |
| 1995-03-31 | 255 | 255 | 235 | 236 | 1,284,000 | 2,360 |
| 1995-03-30 | 246 | 250 | 244 | 245 | 355,000 | 2,450 |
| 1995-03-29 | 250 | 250 | 245 | 246 | 439,000 | 2,460 |
| 1995-03-28 | 245 | 251 | 242 | 251 | 479,000 | 2,510 |
| 1995-03-27 | 235 | 238 | 235 | 235 | 1,101,000 | 2,350 |
| 1995-03-24 | 235 | 238 | 230 | 238 | 3,048,000 | 2,380 |
| 1995-03-23 | 231 | 236 | 230 | 234 | 867,000 | 2,340 |
| 1995-03-22 | 243 | 243 | 231 | 231 | 1,321,000 | 2,310 |
| 1995-03-20 | 235 | 238 | 231 | 238 | 833,000 | 2,380 |
| 1995-03-17 | 244 | 245 | 235 | 235 | 814,000 | 2,350 |
| 1995-03-16 | 248 | 248 | 239 | 242 | 1,014,000 | 2,420 |
| 1995-03-15 | 247 | 251 | 247 | 248 | 913,000 | 2,480 |
| 1995-03-14 | 250 | 251 | 247 | 248 | 418,000 | 2,480 |
| 1995-03-13 | 254 | 257 | 247 | 251 | 772,000 | 2,510 |
| 1995-03-10 | 256 | 260 | 250 | 252 | 2,078,000 | 2,520 |
| 1995-03-09 | 259 | 260 | 256 | 258 | 354,000 | 2,580 |
| 1995-03-08 | 257 | 261 | 255 | 255 | 713,000 | 2,550 |
| 1995-03-07 | 258 | 262 | 257 | 259 | 320,000 | 2,590 |
| 1995-03-06 | 257 | 260 | 255 | 257 | 432,000 | 2,570 |
| 1995-03-03 | 256 | 261 | 255 | 257 | 509,000 | 2,570 |
| 1995-03-02 | 262 | 265 | 257 | 263 | 819,000 | 2,630 |
| 1995-03-01 | 261 | 261 | 253 | 257 | 918,000 | 2,570 |
| 1995-02-28 | 263 | 266 | 260 | 260 | 657,000 | 2,600 |
| 1995-02-27 | 262 | 265 | 251 | 259 | 773,000 | 2,590 |
| 1995-02-24 | 275 | 275 | 271 | 271 | 623,000 | 2,710 |
| 1995-02-23 | 282 | 282 | 271 | 280 | 631,000 | 2,800 |
| 1995-02-22 | 283 | 286 | 283 | 286 | 1,086,000 | 2,860 |
| 1995-02-21 | 282 | 286 | 281 | 282 | 1,648,000 | 2,820 |
| 1995-02-20 | 285 | 288 | 282 | 282 | 602,000 | 2,820 |
| 1995-02-17 | 280 | 289 | 280 | 287 | 897,000 | 2,870 |
| 1995-02-16 | 280 | 284 | 280 | 280 | 542,000 | 2,800 |
| 1995-02-15 | 286 | 290 | 283 | 285 | 638,000 | 2,850 |
| 1995-02-14 | 289 | 290 | 286 | 286 | 536,000 | 2,860 |
| 1995-02-13 | 292 | 294 | 288 | 289 | 408,000 | 2,890 |
| 1995-02-10 | 283 | 290 | 281 | 290 | 717,000 | 2,900 |
| 1995-02-09 | 280 | 286 | 280 | 280 | 1,377,000 | 2,800 |
| 1995-02-08 | 285 | 286 | 281 | 283 | 356,000 | 2,830 |
| 1995-02-07 | 292 | 295 | 289 | 289 | 403,000 | 2,890 |
| 1995-02-06 | 296 | 296 | 291 | 292 | 519,000 | 2,920 |
| 1995-02-03 | 298 | 299 | 294 | 295 | 755,000 | 2,950 |
| 1995-02-02 | 301 | 301 | 295 | 298 | 998,000 | 2,980 |
| 1995-02-01 | 290 | 305 | 289 | 297 | 2,539,000 | 2,970 |
| 1995-01-31 | 294 | 297 | 286 | 286 | 784,000 | 2,860 |
| 1995-01-30 | 291 | 295 | 290 | 294 | 1,010,000 | 2,940 |
| 1995-01-27 | 292 | 295 | 289 | 291 | 689,000 | 2,910 |
| 1995-01-26 | 288 | 294 | 286 | 291 | 892,000 | 2,910 |
| 1995-01-25 | 281 | 296 | 281 | 290 | 1,325,000 | 2,900 |
| 1995-01-24 | 270 | 280 | 265 | 276 | 1,080,000 | 2,760 |
| 1995-01-23 | 278 | 282 | 267 | 267 | 1,501,000 | 2,670 |
| 1995-01-20 | 286 | 286 | 275 | 276 | 2,708,000 | 2,760 |
| 1995-01-19 | 289 | 290 | 284 | 286 | 1,666,000 | 2,860 |
| 1995-01-18 | 299 | 299 | 287 | 289 | 1,207,000 | 2,890 |
| 1995-01-17 | 299 | 301 | 297 | 300 | 362,000 | 3,000 |
| 1995-01-13 | 298 | 300 | 296 | 300 | 1,382,000 | 3,000 |
| 1995-01-12 | 300 | 300 | 298 | 298 | 600,000 | 2,980 |
| 1995-01-11 | 305 | 305 | 300 | 302 | 655,000 | 3,020 |
| 1995-01-10 | 300 | 305 | 299 | 305 | 265,000 | 3,050 |
| 1995-01-09 | 300 | 300 | 298 | 300 | 504,000 | 3,000 |
| 1995-01-06 | 305 | 305 | 299 | 300 | 578,000 | 3,000 |
| 1995-01-05 | 309 | 310 | 305 | 305 | 621,000 | 3,050 |
| 1995-01-04 | 310 | 312 | 309 | 311 | 345,000 | 3,110 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株
