7003 (株)三井E&S の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 235 | 237 | 233 | 236 | 1,156,000 | 2,360 |
| 1996-12-27 | 236 | 240 | 234 | 237 | 1,069,000 | 2,370 |
| 1996-12-26 | 234 | 238 | 231 | 234 | 2,511,000 | 2,340 |
| 1996-12-25 | 230 | 233 | 230 | 230 | 1,824,000 | 2,300 |
| 1996-12-24 | 236 | 239 | 233 | 233 | 1,462,000 | 2,330 |
| 1996-12-20 | 248 | 248 | 230 | 235 | 2,772,000 | 2,350 |
| 1996-12-19 | 251 | 254 | 248 | 248 | 1,499,000 | 2,480 |
| 1996-12-18 | 258 | 261 | 256 | 256 | 999,000 | 2,560 |
| 1996-12-17 | 264 | 265 | 260 | 263 | 416,000 | 2,630 |
| 1996-12-16 | 270 | 270 | 261 | 268 | 409,000 | 2,680 |
| 1996-12-13 | 265 | 270 | 254 | 270 | 2,808,000 | 2,700 |
| 1996-12-12 | 262 | 266 | 259 | 260 | 663,000 | 2,600 |
| 1996-12-11 | 265 | 268 | 265 | 267 | 1,002,000 | 2,670 |
| 1996-12-10 | 270 | 270 | 265 | 268 | 1,568,000 | 2,680 |
| 1996-12-09 | 265 | 270 | 262 | 270 | 577,000 | 2,700 |
| 1996-12-06 | 266 | 266 | 260 | 260 | 1,249,000 | 2,600 |
| 1996-12-05 | 264 | 270 | 264 | 268 | 3,061,000 | 2,680 |
| 1996-12-04 | 264 | 264 | 262 | 263 | 904,000 | 2,630 |
| 1996-12-03 | 270 | 270 | 262 | 264 | 1,115,000 | 2,640 |
| 1996-12-02 | 280 | 283 | 275 | 275 | 570,000 | 2,750 |
| 1996-11-29 | 283 | 283 | 280 | 281 | 767,000 | 2,810 |
| 1996-11-28 | 286 | 287 | 283 | 283 | 1,261,000 | 2,830 |
| 1996-11-27 | 287 | 290 | 286 | 288 | 835,000 | 2,880 |
| 1996-11-26 | 287 | 290 | 285 | 287 | 1,387,000 | 2,870 |
| 1996-11-25 | 287 | 288 | 283 | 285 | 806,000 | 2,850 |
| 1996-11-22 | 282 | 286 | 282 | 286 | 449,000 | 2,860 |
| 1996-11-21 | 286 | 288 | 283 | 283 | 765,000 | 2,830 |
| 1996-11-20 | 286 | 288 | 285 | 287 | 545,000 | 2,870 |
| 1996-11-19 | 284 | 286 | 283 | 286 | 371,000 | 2,860 |
| 1996-11-18 | 285 | 288 | 283 | 283 | 471,000 | 2,830 |
| 1996-11-15 | 285 | 288 | 283 | 285 | 917,000 | 2,850 |
| 1996-11-14 | 288 | 288 | 285 | 285 | 415,000 | 2,850 |
| 1996-11-13 | 289 | 289 | 286 | 287 | 667,000 | 2,870 |
| 1996-11-12 | 290 | 293 | 288 | 289 | 466,000 | 2,890 |
| 1996-11-11 | 290 | 294 | 288 | 288 | 363,000 | 2,880 |
| 1996-11-08 | 286 | 292 | 285 | 292 | 868,000 | 2,920 |
| 1996-11-07 | 291 | 292 | 288 | 288 | 908,000 | 2,880 |
| 1996-11-06 | 287 | 290 | 285 | 285 | 611,000 | 2,850 |
| 1996-11-05 | 287 | 287 | 285 | 287 | 654,000 | 2,870 |
| 1996-11-01 | 287 | 288 | 284 | 285 | 1,256,000 | 2,850 |
| 1996-10-31 | 287 | 288 | 284 | 287 | 715,000 | 2,870 |
| 1996-10-30 | 287 | 289 | 285 | 285 | 590,000 | 2,850 |
| 1996-10-29 | 290 | 293 | 286 | 286 | 832,000 | 2,860 |
| 1996-10-28 | 285 | 294 | 284 | 293 | 659,000 | 2,930 |
| 1996-10-25 | 287 | 288 | 283 | 283 | 1,359,000 | 2,830 |
| 1996-10-24 | 288 | 290 | 287 | 288 | 653,000 | 2,880 |
| 1996-10-23 | 292 | 294 | 289 | 291 | 850,000 | 2,910 |
| 1996-10-22 | 292 | 300 | 292 | 292 | 842,000 | 2,920 |
| 1996-10-21 | 302 | 302 | 295 | 297 | 231,000 | 2,970 |
| 1996-10-18 | 294 | 303 | 292 | 302 | 1,839,000 | 3,020 |
| 1996-10-17 | 297 | 297 | 292 | 294 | 1,213,000 | 2,940 |
| 1996-10-16 | 298 | 298 | 294 | 296 | 928,000 | 2,960 |
| 1996-10-15 | 289 | 299 | 289 | 299 | 1,915,000 | 2,990 |
| 1996-10-14 | 288 | 291 | 287 | 288 | 751,000 | 2,880 |
| 1996-10-11 | 290 | 291 | 286 | 288 | 4,040,000 | 2,880 |
| 1996-10-09 | 290 | 293 | 289 | 290 | 1,905,000 | 2,900 |
| 1996-10-08 | 295 | 299 | 293 | 295 | 1,169,000 | 2,950 |
| 1996-10-07 | 295 | 296 | 294 | 295 | 882,000 | 2,950 |
| 1996-10-04 | 292 | 297 | 290 | 294 | 1,025,000 | 2,940 |
| 1996-10-03 | 301 | 301 | 295 | 296 | 1,004,000 | 2,960 |
| 1996-10-02 | 300 | 301 | 298 | 299 | 1,598,000 | 2,990 |
| 1996-10-01 | 300 | 302 | 298 | 298 | 868,000 | 2,980 |
| 1996-09-30 | 305 | 305 | 299 | 305 | 752,000 | 3,050 |
| 1996-09-27 | 301 | 305 | 300 | 305 | 1,236,000 | 3,050 |
| 1996-09-26 | 302 | 308 | 299 | 305 | 857,000 | 3,050 |
| 1996-09-25 | 299 | 302 | 298 | 302 | 529,000 | 3,020 |
| 1996-09-24 | 300 | 302 | 299 | 299 | 586,000 | 2,990 |
| 1996-09-20 | 304 | 304 | 298 | 299 | 1,528,000 | 2,990 |
| 1996-09-19 | 299 | 304 | 299 | 304 | 1,088,000 | 3,040 |
| 1996-09-18 | 303 | 306 | 298 | 298 | 941,000 | 2,980 |
| 1996-09-17 | 297 | 309 | 295 | 303 | 2,072,000 | 3,030 |
| 1996-09-13 | 292 | 293 | 288 | 293 | 2,156,000 | 2,930 |
| 1996-09-12 | 291 | 294 | 288 | 293 | 420,000 | 2,930 |
| 1996-09-11 | 292 | 294 | 291 | 291 | 1,088,000 | 2,910 |
| 1996-09-10 | 290 | 295 | 287 | 295 | 1,163,000 | 2,950 |
| 1996-09-09 | 295 | 295 | 286 | 286 | 554,000 | 2,860 |
| 1996-09-06 | 300 | 300 | 288 | 288 | 823,000 | 2,880 |
| 1996-09-05 | 294 | 298 | 294 | 295 | 1,166,000 | 2,950 |
| 1996-09-04 | 294 | 295 | 290 | 294 | 462,000 | 2,940 |
| 1996-09-03 | 288 | 294 | 282 | 294 | 582,000 | 2,940 |
| 1996-09-02 | 290 | 291 | 288 | 288 | 469,000 | 2,880 |
| 1996-08-30 | 291 | 292 | 289 | 292 | 1,352,000 | 2,920 |
| 1996-08-29 | 293 | 297 | 289 | 291 | 1,326,000 | 2,910 |
| 1996-08-28 | 296 | 299 | 294 | 294 | 668,000 | 2,940 |
| 1996-08-27 | 295 | 299 | 295 | 296 | 343,000 | 2,960 |
| 1996-08-26 | 304 | 304 | 296 | 296 | 317,000 | 2,960 |
| 1996-08-23 | 310 | 310 | 300 | 302 | 428,000 | 3,020 |
| 1996-08-22 | 307 | 312 | 305 | 310 | 252,000 | 3,100 |
| 1996-08-21 | 307 | 312 | 303 | 312 | 1,163,000 | 3,120 |
| 1996-08-20 | 305 | 305 | 300 | 305 | 607,000 | 3,050 |
| 1996-08-19 | 300 | 303 | 298 | 302 | 660,000 | 3,020 |
| 1996-08-16 | 299 | 302 | 296 | 298 | 746,000 | 2,980 |
| 1996-08-15 | 301 | 304 | 297 | 299 | 943,000 | 2,990 |
| 1996-08-14 | 301 | 304 | 300 | 302 | 420,000 | 3,020 |
| 1996-08-13 | 294 | 304 | 294 | 302 | 899,000 | 3,020 |
| 1996-08-12 | 294 | 295 | 289 | 293 | 428,000 | 2,930 |
| 1996-08-09 | 301 | 303 | 297 | 298 | 942,000 | 2,980 |
| 1996-08-08 | 297 | 302 | 295 | 301 | 1,598,000 | 3,010 |
| 1996-08-07 | 301 | 303 | 295 | 295 | 378,000 | 2,950 |
| 1996-08-06 | 304 | 304 | 301 | 301 | 880,000 | 3,010 |
| 1996-08-05 | 303 | 307 | 301 | 305 | 792,000 | 3,050 |
| 1996-08-02 | 301 | 303 | 299 | 300 | 1,543,000 | 3,000 |
| 1996-08-01 | 296 | 300 | 293 | 300 | 1,577,000 | 3,000 |
| 1996-07-31 | 304 | 304 | 297 | 297 | 1,041,000 | 2,970 |
| 1996-07-30 | 303 | 307 | 301 | 302 | 1,163,000 | 3,020 |
| 1996-07-29 | 306 | 310 | 303 | 303 | 869,000 | 3,030 |
| 1996-07-26 | 305 | 310 | 303 | 305 | 1,018,000 | 3,050 |
| 1996-07-25 | 300 | 303 | 298 | 300 | 1,134,000 | 3,000 |
| 1996-07-24 | 304 | 305 | 297 | 300 | 729,000 | 3,000 |
| 1996-07-23 | 305 | 307 | 301 | 307 | 1,252,000 | 3,070 |
| 1996-07-22 | 315 | 317 | 308 | 308 | 1,147,000 | 3,080 |
| 1996-07-19 | 319 | 322 | 317 | 317 | 782,000 | 3,170 |
| 1996-07-18 | 319 | 321 | 316 | 318 | 847,000 | 3,180 |
| 1996-07-17 | 317 | 319 | 315 | 318 | 869,000 | 3,180 |
| 1996-07-16 | 316 | 318 | 315 | 316 | 1,666,000 | 3,160 |
| 1996-07-15 | 315 | 321 | 313 | 321 | 1,531,000 | 3,210 |
| 1996-07-12 | 317 | 320 | 315 | 319 | 921,000 | 3,190 |
| 1996-07-11 | 321 | 324 | 320 | 320 | 1,096,000 | 3,200 |
| 1996-07-10 | 324 | 327 | 323 | 324 | 1,245,000 | 3,240 |
| 1996-07-09 | 320 | 323 | 319 | 323 | 2,209,000 | 3,230 |
| 1996-07-08 | 317 | 320 | 315 | 320 | 992,000 | 3,200 |
| 1996-07-05 | 325 | 328 | 321 | 322 | 581,000 | 3,220 |
| 1996-07-04 | 331 | 331 | 326 | 326 | 630,000 | 3,260 |
| 1996-07-03 | 332 | 332 | 329 | 330 | 788,000 | 3,300 |
| 1996-07-02 | 335 | 335 | 328 | 331 | 766,000 | 3,310 |
| 1996-07-01 | 336 | 337 | 332 | 335 | 1,199,000 | 3,350 |
| 1996-06-28 | 339 | 340 | 333 | 334 | 1,746,000 | 3,340 |
| 1996-06-27 | 338 | 342 | 335 | 338 | 1,941,000 | 3,380 |
| 1996-06-26 | 337 | 343 | 335 | 339 | 4,742,000 | 3,390 |
| 1996-06-25 | 340 | 340 | 335 | 337 | 2,141,000 | 3,370 |
| 1996-06-24 | 332 | 337 | 331 | 335 | 4,883,000 | 3,350 |
| 1996-06-21 | 320 | 327 | 319 | 327 | 2,187,000 | 3,270 |
| 1996-06-20 | 327 | 327 | 315 | 316 | 1,356,000 | 3,160 |
| 1996-06-19 | 324 | 329 | 324 | 325 | 536,000 | 3,250 |
| 1996-06-18 | 330 | 330 | 324 | 329 | 636,000 | 3,290 |
| 1996-06-17 | 329 | 332 | 326 | 326 | 1,012,000 | 3,260 |
| 1996-06-14 | 328 | 332 | 325 | 327 | 3,173,000 | 3,270 |
| 1996-06-13 | 321 | 328 | 321 | 325 | 1,795,000 | 3,250 |
| 1996-06-12 | 318 | 323 | 317 | 319 | 1,345,000 | 3,190 |
| 1996-06-11 | 314 | 318 | 313 | 317 | 856,000 | 3,170 |
| 1996-06-10 | 317 | 320 | 313 | 314 | 627,000 | 3,140 |
| 1996-06-07 | 315 | 318 | 314 | 318 | 572,000 | 3,180 |
| 1996-06-06 | 320 | 320 | 315 | 316 | 990,000 | 3,160 |
| 1996-06-05 | 322 | 323 | 320 | 320 | 359,000 | 3,200 |
| 1996-06-04 | 320 | 322 | 318 | 318 | 724,000 | 3,180 |
| 1996-06-03 | 323 | 324 | 319 | 323 | 1,427,000 | 3,230 |
| 1996-05-31 | 323 | 323 | 320 | 321 | 1,080,000 | 3,210 |
| 1996-05-30 | 325 | 326 | 321 | 321 | 1,999,000 | 3,210 |
| 1996-05-29 | 325 | 328 | 322 | 326 | 2,240,000 | 3,260 |
| 1996-05-28 | 315 | 323 | 315 | 323 | 1,133,000 | 3,230 |
| 1996-05-27 | 316 | 317 | 313 | 316 | 471,000 | 3,160 |
| 1996-05-24 | 313 | 315 | 311 | 315 | 1,521,000 | 3,150 |
| 1996-05-23 | 323 | 324 | 312 | 318 | 1,689,000 | 3,180 |
| 1996-05-22 | 327 | 332 | 325 | 325 | 1,861,000 | 3,250 |
| 1996-05-21 | 325 | 327 | 321 | 327 | 1,757,000 | 3,270 |
| 1996-05-20 | 323 | 327 | 323 | 323 | 1,248,000 | 3,230 |
| 1996-05-17 | 326 | 327 | 323 | 323 | 904,000 | 3,230 |
| 1996-05-16 | 330 | 331 | 325 | 326 | 1,358,000 | 3,260 |
| 1996-05-15 | 322 | 332 | 322 | 332 | 2,196,000 | 3,320 |
| 1996-05-14 | 321 | 324 | 318 | 320 | 913,000 | 3,200 |
| 1996-05-13 | 324 | 327 | 316 | 320 | 999,000 | 3,200 |
| 1996-05-10 | 323 | 328 | 322 | 327 | 1,856,000 | 3,270 |
| 1996-05-09 | 330 | 331 | 324 | 325 | 1,826,000 | 3,250 |
| 1996-05-08 | 327 | 328 | 325 | 327 | 1,680,000 | 3,270 |
| 1996-05-07 | 330 | 331 | 328 | 329 | 1,184,000 | 3,290 |
| 1996-05-02 | 331 | 335 | 330 | 332 | 1,764,000 | 3,320 |
| 1996-05-01 | 336 | 338 | 331 | 331 | 1,971,000 | 3,310 |
| 1996-04-30 | 330 | 334 | 330 | 333 | 1,411,000 | 3,330 |
| 1996-04-26 | 345 | 345 | 338 | 338 | 2,651,000 | 3,380 |
| 1996-04-25 | 340 | 349 | 339 | 345 | 5,340,000 | 3,450 |
| 1996-04-24 | 335 | 338 | 334 | 338 | 2,530,000 | 3,380 |
| 1996-04-23 | 341 | 341 | 333 | 335 | 3,046,000 | 3,350 |
| 1996-04-22 | 336 | 342 | 335 | 341 | 1,542,000 | 3,410 |
| 1996-04-19 | 336 | 338 | 333 | 335 | 1,644,000 | 3,350 |
| 1996-04-18 | 337 | 340 | 336 | 339 | 1,971,000 | 3,390 |
| 1996-04-17 | 340 | 343 | 338 | 340 | 3,507,000 | 3,400 |
| 1996-04-16 | 351 | 352 | 341 | 345 | 3,655,000 | 3,450 |
| 1996-04-15 | 353 | 356 | 352 | 353 | 4,851,000 | 3,530 |
| 1996-04-12 | 352 | 358 | 348 | 351 | 14,163,000 | 3,510 |
| 1996-04-11 | 338 | 352 | 337 | 350 | 16,549,000 | 3,500 |
| 1996-04-10 | 338 | 342 | 336 | 339 | 9,665,000 | 3,390 |
| 1996-04-09 | 331 | 338 | 331 | 335 | 12,599,000 | 3,350 |
| 1996-04-08 | 329 | 331 | 325 | 328 | 4,556,000 | 3,280 |
| 1996-04-05 | 324 | 331 | 322 | 327 | 4,121,000 | 3,270 |
| 1996-04-04 | 320 | 326 | 319 | 324 | 2,491,000 | 3,240 |
| 1996-04-03 | 329 | 330 | 319 | 319 | 4,121,000 | 3,190 |
| 1996-04-02 | 329 | 333 | 326 | 329 | 10,950,000 | 3,290 |
| 1996-04-01 | 322 | 328 | 321 | 327 | 9,270,000 | 3,270 |
| 1996-03-29 | 316 | 320 | 315 | 317 | 3,474,000 | 3,170 |
| 1996-03-28 | 321 | 326 | 317 | 318 | 10,105,000 | 3,180 |
| 1996-03-27 | 304 | 321 | 303 | 319 | 14,865,000 | 3,190 |
| 1996-03-26 | 299 | 306 | 295 | 303 | 4,694,000 | 3,030 |
| 1996-03-25 | 290 | 292 | 286 | 289 | 1,032,000 | 2,890 |
| 1996-03-22 | 293 | 294 | 289 | 290 | 1,062,000 | 2,900 |
| 1996-03-21 | 282 | 291 | 280 | 290 | 1,543,000 | 2,900 |
| 1996-03-19 | 280 | 286 | 280 | 285 | 2,002,000 | 2,850 |
| 1996-03-18 | 279 | 280 | 276 | 280 | 686,000 | 2,800 |
| 1996-03-15 | 270 | 279 | 268 | 279 | 1,931,000 | 2,790 |
| 1996-03-14 | 265 | 267 | 264 | 267 | 1,668,000 | 2,670 |
| 1996-03-13 | 275 | 276 | 265 | 270 | 1,885,000 | 2,700 |
| 1996-03-12 | 276 | 278 | 274 | 275 | 1,272,000 | 2,750 |
| 1996-03-11 | 275 | 279 | 274 | 277 | 1,021,000 | 2,770 |
| 1996-03-08 | 275 | 284 | 275 | 284 | 4,286,000 | 2,840 |
| 1996-03-07 | 285 | 285 | 280 | 280 | 1,127,000 | 2,800 |
| 1996-03-06 | 287 | 289 | 285 | 285 | 808,000 | 2,850 |
| 1996-03-05 | 285 | 290 | 284 | 287 | 1,808,000 | 2,870 |
| 1996-03-04 | 289 | 290 | 286 | 286 | 779,000 | 2,860 |
| 1996-03-01 | 287 | 295 | 286 | 289 | 741,000 | 2,890 |
| 1996-02-29 | 287 | 297 | 285 | 297 | 930,000 | 2,970 |
| 1996-02-28 | 288 | 291 | 285 | 285 | 458,000 | 2,850 |
| 1996-02-27 | 291 | 291 | 287 | 288 | 1,284,000 | 2,880 |
| 1996-02-26 | 293 | 297 | 293 | 296 | 592,000 | 2,960 |
| 1996-02-23 | 296 | 298 | 294 | 296 | 1,222,000 | 2,960 |
| 1996-02-22 | 292 | 298 | 291 | 295 | 2,355,000 | 2,950 |
| 1996-02-21 | 295 | 296 | 292 | 293 | 1,043,000 | 2,930 |
| 1996-02-20 | 292 | 293 | 287 | 292 | 1,282,000 | 2,920 |
| 1996-02-19 | 297 | 299 | 295 | 295 | 460,000 | 2,950 |
| 1996-02-16 | 298 | 300 | 293 | 297 | 2,143,000 | 2,970 |
| 1996-02-15 | 301 | 305 | 298 | 298 | 1,824,000 | 2,980 |
| 1996-02-14 | 300 | 306 | 300 | 306 | 1,875,000 | 3,060 |
| 1996-02-13 | 306 | 308 | 300 | 300 | 1,364,000 | 3,000 |
| 1996-02-09 | 308 | 309 | 303 | 306 | 2,768,000 | 3,060 |
| 1996-02-08 | 304 | 309 | 303 | 305 | 4,175,000 | 3,050 |
| 1996-02-07 | 299 | 307 | 297 | 304 | 3,455,000 | 3,040 |
| 1996-02-06 | 297 | 298 | 291 | 297 | 2,806,000 | 2,970 |
| 1996-02-05 | 307 | 307 | 298 | 299 | 2,330,000 | 2,990 |
| 1996-02-02 | 307 | 310 | 304 | 305 | 9,985,000 | 3,050 |
| 1996-02-01 | 299 | 307 | 296 | 303 | 13,795,000 | 3,030 |
| 1996-01-31 | 290 | 298 | 286 | 294 | 6,116,000 | 2,940 |
| 1996-01-30 | 279 | 286 | 279 | 285 | 1,588,000 | 2,850 |
| 1996-01-29 | 281 | 284 | 278 | 278 | 476,000 | 2,780 |
| 1996-01-26 | 277 | 284 | 275 | 284 | 746,000 | 2,840 |
| 1996-01-25 | 275 | 277 | 274 | 277 | 1,363,000 | 2,770 |
| 1996-01-24 | 275 | 275 | 269 | 273 | 1,218,000 | 2,730 |
| 1996-01-23 | 275 | 278 | 273 | 275 | 1,011,000 | 2,750 |
| 1996-01-22 | 281 | 283 | 274 | 276 | 1,192,000 | 2,760 |
| 1996-01-19 | 284 | 285 | 281 | 283 | 1,758,000 | 2,830 |
| 1996-01-18 | 285 | 287 | 283 | 284 | 2,246,000 | 2,840 |
| 1996-01-17 | 289 | 290 | 286 | 289 | 2,830,000 | 2,890 |
| 1996-01-16 | 280 | 284 | 279 | 284 | 1,150,000 | 2,840 |
| 1996-01-12 | 285 | 287 | 280 | 280 | 2,496,000 | 2,800 |
| 1996-01-11 | 285 | 287 | 283 | 285 | 1,670,000 | 2,850 |
| 1996-01-10 | 290 | 290 | 285 | 290 | 2,461,000 | 2,900 |
| 1996-01-09 | 292 | 292 | 288 | 291 | 1,151,000 | 2,910 |
| 1996-01-08 | 294 | 295 | 289 | 292 | 2,289,000 | 2,920 |
| 1996-01-05 | 293 | 295 | 291 | 294 | 6,020,000 | 2,940 |
| 1996-01-04 | 291 | 294 | 289 | 293 | 3,905,000 | 2,930 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株
