7003 (株)三井E&S の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 84 | 87 | 83 | 86 | 1,694,000 | 860 |
| 2002-12-27 | 84 | 85 | 83 | 84 | 1,432,000 | 840 |
| 2002-12-26 | 83 | 84 | 82 | 83 | 1,155,000 | 830 |
| 2002-12-25 | 83 | 85 | 82 | 83 | 1,455,000 | 830 |
| 2002-12-24 | 84 | 85 | 83 | 85 | 1,753,000 | 850 |
| 2002-12-20 | 85 | 86 | 83 | 84 | 2,476,000 | 840 |
| 2002-12-19 | 81 | 84 | 79 | 84 | 3,452,000 | 840 |
| 2002-12-18 | 83 | 84 | 81 | 81 | 3,997,000 | 810 |
| 2002-12-17 | 82 | 86 | 81 | 83 | 14,129,000 | 830 |
| 2002-12-16 | 90 | 93 | 88 | 91 | 1,362,000 | 910 |
| 2002-12-13 | 97 | 97 | 93 | 93 | 3,830,000 | 930 |
| 2002-12-12 | 99 | 100 | 96 | 96 | 1,210,000 | 960 |
| 2002-12-11 | 98 | 102 | 98 | 100 | 1,313,000 | 1,000 |
| 2002-12-10 | 98 | 102 | 96 | 102 | 1,315,000 | 1,020 |
| 2002-12-09 | 101 | 103 | 100 | 100 | 1,256,000 | 1,000 |
| 2002-12-06 | 104 | 105 | 102 | 104 | 1,833,000 | 1,040 |
| 2002-12-05 | 106 | 107 | 104 | 106 | 1,535,000 | 1,060 |
| 2002-12-04 | 104 | 109 | 104 | 109 | 1,887,000 | 1,090 |
| 2002-12-03 | 105 | 108 | 103 | 107 | 1,800,000 | 1,070 |
| 2002-12-02 | 104 | 106 | 103 | 104 | 1,005,000 | 1,040 |
| 2002-11-29 | 106 | 107 | 104 | 106 | 1,916,000 | 1,060 |
| 2002-11-28 | 105 | 105 | 101 | 105 | 2,532,000 | 1,050 |
| 2002-11-27 | 100 | 105 | 100 | 101 | 1,725,000 | 1,010 |
| 2002-11-26 | 106 | 108 | 102 | 105 | 2,392,000 | 1,050 |
| 2002-11-25 | 102 | 108 | 102 | 108 | 1,496,000 | 1,080 |
| 2002-11-22 | 108 | 109 | 101 | 102 | 2,913,000 | 1,020 |
| 2002-11-21 | 97 | 105 | 96 | 104 | 4,499,000 | 1,040 |
| 2002-11-20 | 84 | 92 | 84 | 92 | 4,313,000 | 920 |
| 2002-11-19 | 85 | 87 | 77 | 82 | 4,795,000 | 820 |
| 2002-11-18 | 83 | 94 | 83 | 90 | 4,033,000 | 900 |
| 2002-11-15 | 94 | 95 | 91 | 93 | 5,027,000 | 930 |
| 2002-11-14 | 105 | 106 | 97 | 99 | 2,782,000 | 990 |
| 2002-11-13 | 105 | 105 | 103 | 105 | 4,216,000 | 1,050 |
| 2002-11-12 | 116 | 117 | 108 | 109 | 3,901,000 | 1,090 |
| 2002-11-11 | 117 | 120 | 117 | 118 | 1,908,000 | 1,180 |
| 2002-11-08 | 120 | 121 | 118 | 119 | 1,959,000 | 1,190 |
| 2002-11-07 | 120 | 121 | 119 | 121 | 2,262,000 | 1,210 |
| 2002-11-06 | 124 | 125 | 120 | 123 | 1,958,000 | 1,230 |
| 2002-11-05 | 124 | 126 | 123 | 126 | 1,805,000 | 1,260 |
| 2002-11-01 | 119 | 122 | 119 | 122 | 1,154,000 | 1,220 |
| 2002-10-31 | 120 | 121 | 119 | 120 | 1,361,000 | 1,200 |
| 2002-10-30 | 118 | 121 | 117 | 119 | 1,354,000 | 1,190 |
| 2002-10-29 | 119 | 120 | 117 | 119 | 1,789,000 | 1,190 |
| 2002-10-28 | 121 | 122 | 118 | 121 | 972,000 | 1,210 |
| 2002-10-25 | 119 | 123 | 118 | 122 | 824,000 | 1,220 |
| 2002-10-24 | 120 | 121 | 118 | 120 | 1,180,000 | 1,200 |
| 2002-10-23 | 117 | 124 | 117 | 123 | 1,815,000 | 1,230 |
| 2002-10-22 | 122 | 123 | 117 | 119 | 3,019,000 | 1,190 |
| 2002-10-21 | 127 | 128 | 123 | 123 | 2,460,000 | 1,230 |
| 2002-10-18 | 126 | 130 | 125 | 126 | 2,745,000 | 1,260 |
| 2002-10-17 | 130 | 133 | 127 | 129 | 1,793,000 | 1,290 |
| 2002-10-16 | 139 | 139 | 131 | 132 | 2,008,000 | 1,320 |
| 2002-10-15 | 136 | 138 | 133 | 135 | 2,078,000 | 1,350 |
| 2002-10-11 | 130 | 135 | 129 | 131 | 2,488,000 | 1,310 |
| 2002-10-10 | 123 | 128 | 119 | 127 | 2,386,000 | 1,270 |
| 2002-10-09 | 130 | 130 | 124 | 127 | 2,402,000 | 1,270 |
| 2002-10-08 | 125 | 129 | 122 | 126 | 2,027,000 | 1,260 |
| 2002-10-07 | 131 | 133 | 126 | 126 | 2,145,000 | 1,260 |
| 2002-10-04 | 131 | 136 | 130 | 136 | 1,977,000 | 1,360 |
| 2002-10-03 | 140 | 143 | 135 | 137 | 2,399,000 | 1,370 |
| 2002-10-02 | 148 | 148 | 143 | 143 | 1,840,000 | 1,430 |
| 2002-10-01 | 143 | 144 | 140 | 143 | 2,383,000 | 1,430 |
| 2002-09-30 | 149 | 150 | 147 | 148 | 1,196,000 | 1,480 |
| 2002-09-27 | 146 | 152 | 146 | 152 | 3,329,000 | 1,520 |
| 2002-09-26 | 139 | 145 | 138 | 145 | 2,380,000 | 1,450 |
| 2002-09-25 | 139 | 140 | 137 | 138 | 1,175,000 | 1,380 |
| 2002-09-24 | 137 | 140 | 136 | 140 | 1,447,000 | 1,400 |
| 2002-09-20 | 136 | 139 | 135 | 139 | 1,523,000 | 1,390 |
| 2002-09-19 | 139 | 145 | 134 | 138 | 2,434,000 | 1,380 |
| 2002-09-18 | 132 | 137 | 130 | 137 | 2,132,000 | 1,370 |
| 2002-09-17 | 131 | 135 | 129 | 134 | 1,919,000 | 1,340 |
| 2002-09-13 | 126 | 127 | 123 | 126 | 3,897,000 | 1,260 |
| 2002-09-12 | 126 | 127 | 124 | 126 | 640,000 | 1,260 |
| 2002-09-11 | 121 | 127 | 121 | 127 | 1,169,000 | 1,270 |
| 2002-09-10 | 122 | 124 | 120 | 120 | 1,227,000 | 1,200 |
| 2002-09-09 | 121 | 124 | 121 | 122 | 1,157,000 | 1,220 |
| 2002-09-06 | 114 | 120 | 113 | 118 | 3,271,000 | 1,180 |
| 2002-09-05 | 125 | 127 | 124 | 124 | 2,918,000 | 1,240 |
| 2002-09-04 | 126 | 129 | 123 | 124 | 1,930,000 | 1,240 |
| 2002-09-03 | 132 | 134 | 130 | 131 | 1,245,000 | 1,310 |
| 2002-09-02 | 139 | 139 | 135 | 135 | 561,000 | 1,350 |
| 2002-08-30 | 139 | 140 | 136 | 140 | 669,000 | 1,400 |
| 2002-08-29 | 140 | 142 | 135 | 139 | 1,391,000 | 1,390 |
| 2002-08-28 | 142 | 145 | 140 | 144 | 1,224,000 | 1,440 |
| 2002-08-27 | 144 | 144 | 140 | 141 | 602,000 | 1,410 |
| 2002-08-26 | 139 | 144 | 139 | 144 | 770,000 | 1,440 |
| 2002-08-23 | 143 | 145 | 140 | 141 | 885,000 | 1,410 |
| 2002-08-22 | 137 | 143 | 137 | 143 | 1,195,000 | 1,430 |
| 2002-08-21 | 136 | 140 | 136 | 139 | 839,000 | 1,390 |
| 2002-08-20 | 140 | 142 | 138 | 139 | 675,000 | 1,390 |
| 2002-08-19 | 143 | 143 | 138 | 139 | 857,000 | 1,390 |
| 2002-08-16 | 145 | 147 | 143 | 143 | 928,000 | 1,430 |
| 2002-08-15 | 142 | 144 | 140 | 143 | 1,796,000 | 1,430 |
| 2002-08-14 | 138 | 140 | 136 | 138 | 1,524,000 | 1,380 |
| 2002-08-13 | 142 | 142 | 138 | 139 | 1,068,000 | 1,390 |
| 2002-08-12 | 143 | 143 | 140 | 142 | 1,483,000 | 1,420 |
| 2002-08-09 | 137 | 142 | 136 | 142 | 1,395,000 | 1,420 |
| 2002-08-08 | 136 | 139 | 134 | 136 | 646,000 | 1,360 |
| 2002-08-07 | 135 | 136 | 133 | 134 | 781,000 | 1,340 |
| 2002-08-06 | 131 | 134 | 131 | 134 | 1,252,000 | 1,340 |
| 2002-08-05 | 130 | 134 | 130 | 133 | 599,000 | 1,330 |
| 2002-08-02 | 130 | 134 | 129 | 132 | 1,213,000 | 1,320 |
| 2002-08-01 | 137 | 138 | 132 | 134 | 1,736,000 | 1,340 |
| 2002-07-31 | 137 | 139 | 135 | 135 | 1,733,000 | 1,350 |
| 2002-07-30 | 139 | 141 | 138 | 139 | 997,000 | 1,390 |
| 2002-07-29 | 138 | 140 | 136 | 137 | 1,229,000 | 1,370 |
| 2002-07-26 | 138 | 139 | 134 | 136 | 1,215,000 | 1,360 |
| 2002-07-25 | 145 | 145 | 140 | 141 | 1,260,000 | 1,410 |
| 2002-07-24 | 139 | 150 | 138 | 150 | 2,137,000 | 1,500 |
| 2002-07-23 | 142 | 143 | 139 | 140 | 1,504,000 | 1,400 |
| 2002-07-22 | 137 | 143 | 137 | 142 | 1,669,000 | 1,420 |
| 2002-07-19 | 146 | 147 | 141 | 143 | 2,505,000 | 1,430 |
| 2002-07-18 | 141 | 147 | 141 | 145 | 2,015,000 | 1,450 |
| 2002-07-17 | 140 | 143 | 137 | 141 | 2,156,000 | 1,410 |
| 2002-07-16 | 142 | 144 | 140 | 140 | 1,800,000 | 1,400 |
| 2002-07-15 | 147 | 147 | 142 | 142 | 2,354,000 | 1,420 |
| 2002-07-12 | 153 | 153 | 148 | 148 | 1,926,000 | 1,480 |
| 2002-07-11 | 148 | 154 | 148 | 151 | 4,810,000 | 1,510 |
| 2002-07-10 | 153 | 154 | 150 | 150 | 1,439,000 | 1,500 |
| 2002-07-09 | 149 | 155 | 149 | 153 | 2,278,000 | 1,530 |
| 2002-07-08 | 156 | 157 | 148 | 148 | 3,447,000 | 1,480 |
| 2002-07-05 | 152 | 156 | 152 | 154 | 3,239,000 | 1,540 |
| 2002-07-04 | 158 | 159 | 154 | 156 | 3,107,000 | 1,560 |
| 2002-07-03 | 152 | 161 | 151 | 159 | 5,005,000 | 1,590 |
| 2002-07-02 | 153 | 154 | 150 | 154 | 2,371,000 | 1,540 |
| 2002-07-01 | 148 | 157 | 148 | 155 | 3,510,000 | 1,550 |
| 2002-06-28 | 145 | 150 | 144 | 150 | 3,872,000 | 1,500 |
| 2002-06-27 | 139 | 142 | 138 | 141 | 3,367,000 | 1,410 |
| 2002-06-26 | 141 | 142 | 136 | 136 | 2,765,000 | 1,360 |
| 2002-06-25 | 142 | 146 | 140 | 142 | 5,143,000 | 1,420 |
| 2002-06-24 | 144 | 147 | 143 | 145 | 2,690,000 | 1,450 |
| 2002-06-21 | 151 | 153 | 148 | 150 | 1,851,000 | 1,500 |
| 2002-06-20 | 153 | 156 | 150 | 156 | 3,278,000 | 1,560 |
| 2002-06-19 | 160 | 162 | 154 | 154 | 6,115,000 | 1,540 |
| 2002-06-18 | 163 | 163 | 156 | 162 | 3,812,000 | 1,620 |
| 2002-06-17 | 158 | 159 | 148 | 156 | 3,867,000 | 1,560 |
| 2002-06-14 | 159 | 160 | 155 | 159 | 6,040,000 | 1,590 |
| 2002-06-13 | 164 | 164 | 159 | 161 | 3,049,000 | 1,610 |
| 2002-06-12 | 165 | 167 | 163 | 167 | 2,337,000 | 1,670 |
| 2002-06-11 | 170 | 170 | 165 | 167 | 1,652,000 | 1,670 |
| 2002-06-10 | 168 | 172 | 167 | 168 | 1,270,000 | 1,680 |
| 2002-06-07 | 166 | 170 | 165 | 170 | 5,469,000 | 1,700 |
| 2002-06-06 | 179 | 184 | 174 | 176 | 2,967,000 | 1,760 |
| 2002-06-05 | 182 | 183 | 180 | 180 | 1,381,000 | 1,800 |
| 2002-06-04 | 184 | 185 | 180 | 182 | 2,824,000 | 1,820 |
| 2002-06-03 | 176 | 185 | 175 | 185 | 2,238,000 | 1,850 |
| 2002-05-31 | 178 | 180 | 174 | 178 | 1,783,000 | 1,780 |
| 2002-05-30 | 173 | 178 | 173 | 177 | 2,563,000 | 1,770 |
| 2002-05-29 | 180 | 182 | 176 | 177 | 2,367,000 | 1,770 |
| 2002-05-28 | 183 | 185 | 181 | 181 | 1,943,000 | 1,810 |
| 2002-05-27 | 187 | 189 | 185 | 185 | 1,744,000 | 1,850 |
| 2002-05-24 | 192 | 192 | 186 | 189 | 2,460,000 | 1,890 |
| 2002-05-23 | 191 | 192 | 187 | 192 | 4,874,000 | 1,920 |
| 2002-05-22 | 177 | 189 | 177 | 186 | 9,142,000 | 1,860 |
| 2002-05-21 | 176 | 179 | 176 | 179 | 2,344,000 | 1,790 |
| 2002-05-20 | 171 | 182 | 171 | 181 | 7,088,000 | 1,810 |
| 2002-05-17 | 172 | 173 | 169 | 171 | 3,475,000 | 1,710 |
| 2002-05-16 | 166 | 173 | 165 | 171 | 6,053,000 | 1,710 |
| 2002-05-15 | 166 | 170 | 163 | 164 | 6,817,000 | 1,640 |
| 2002-05-14 | 171 | 171 | 164 | 168 | 3,896,000 | 1,680 |
| 2002-05-13 | 171 | 173 | 169 | 170 | 2,030,000 | 1,700 |
| 2002-05-10 | 170 | 174 | 169 | 172 | 6,973,000 | 1,720 |
| 2002-05-09 | 166 | 170 | 165 | 169 | 5,681,000 | 1,690 |
| 2002-05-08 | 163 | 166 | 158 | 164 | 2,942,000 | 1,640 |
| 2002-05-07 | 163 | 165 | 158 | 158 | 2,082,000 | 1,580 |
| 2002-05-02 | 165 | 166 | 161 | 166 | 2,091,000 | 1,660 |
| 2002-05-01 | 159 | 163 | 158 | 161 | 2,429,000 | 1,610 |
| 2002-04-30 | 158 | 161 | 158 | 158 | 2,050,000 | 1,580 |
| 2002-04-26 | 161 | 163 | 155 | 159 | 3,280,000 | 1,590 |
| 2002-04-25 | 165 | 167 | 161 | 164 | 1,954,000 | 1,640 |
| 2002-04-24 | 169 | 169 | 165 | 165 | 2,320,000 | 1,650 |
| 2002-04-23 | 164 | 172 | 163 | 169 | 7,300,000 | 1,690 |
| 2002-04-22 | 160 | 165 | 160 | 162 | 5,875,000 | 1,620 |
| 2002-04-19 | 161 | 163 | 159 | 161 | 5,556,000 | 1,610 |
| 2002-04-18 | 153 | 165 | 153 | 164 | 15,181,000 | 1,640 |
| 2002-04-17 | 150 | 151 | 147 | 149 | 2,403,000 | 1,490 |
| 2002-04-16 | 150 | 151 | 147 | 148 | 2,557,000 | 1,480 |
| 2002-04-15 | 148 | 152 | 147 | 151 | 3,249,000 | 1,510 |
| 2002-04-12 | 147 | 149 | 144 | 147 | 3,139,000 | 1,470 |
| 2002-04-11 | 154 | 154 | 149 | 151 | 3,474,000 | 1,510 |
| 2002-04-10 | 144 | 154 | 144 | 154 | 2,416,000 | 1,540 |
| 2002-04-09 | 150 | 151 | 144 | 146 | 3,087,000 | 1,460 |
| 2002-04-08 | 157 | 157 | 152 | 152 | 2,300,000 | 1,520 |
| 2002-04-05 | 154 | 158 | 153 | 158 | 9,689,000 | 1,580 |
| 2002-04-04 | 150 | 155 | 148 | 151 | 12,984,000 | 1,510 |
| 2002-04-03 | 133 | 139 | 132 | 137 | 2,597,000 | 1,370 |
| 2002-04-02 | 131 | 132 | 128 | 130 | 2,257,000 | 1,300 |
| 2002-04-01 | 130 | 132 | 126 | 126 | 623,000 | 1,260 |
| 2002-03-29 | 135 | 135 | 129 | 129 | 798,000 | 1,290 |
| 2002-03-28 | 134 | 134 | 130 | 130 | 525,000 | 1,300 |
| 2002-03-27 | 134 | 136 | 133 | 134 | 1,077,000 | 1,340 |
| 2002-03-26 | 127 | 136 | 127 | 132 | 1,586,000 | 1,320 |
| 2002-03-25 | 131 | 131 | 125 | 127 | 1,573,000 | 1,270 |
| 2002-03-22 | 138 | 138 | 132 | 132 | 1,182,000 | 1,320 |
| 2002-03-20 | 138 | 138 | 134 | 138 | 1,664,000 | 1,380 |
| 2002-03-19 | 133 | 138 | 133 | 138 | 913,000 | 1,380 |
| 2002-03-18 | 140 | 140 | 134 | 135 | 1,094,000 | 1,350 |
| 2002-03-15 | 136 | 139 | 136 | 137 | 756,000 | 1,370 |
| 2002-03-14 | 136 | 138 | 133 | 136 | 821,000 | 1,360 |
| 2002-03-13 | 144 | 145 | 136 | 137 | 1,501,000 | 1,370 |
| 2002-03-12 | 143 | 146 | 141 | 143 | 2,744,000 | 1,430 |
| 2002-03-11 | 144 | 144 | 137 | 141 | 2,301,000 | 1,410 |
| 2002-03-08 | 138 | 142 | 132 | 141 | 5,452,000 | 1,410 |
| 2002-03-07 | 135 | 136 | 131 | 134 | 1,796,000 | 1,340 |
| 2002-03-06 | 130 | 133 | 129 | 131 | 2,677,000 | 1,310 |
| 2002-03-05 | 136 | 136 | 130 | 131 | 2,203,000 | 1,310 |
| 2002-03-04 | 135 | 137 | 133 | 136 | 4,244,000 | 1,360 |
| 2002-03-01 | 122 | 130 | 120 | 130 | 4,247,000 | 1,300 |
| 2002-02-28 | 121 | 123 | 119 | 120 | 2,916,000 | 1,200 |
| 2002-02-27 | 114 | 120 | 114 | 120 | 2,247,000 | 1,200 |
| 2002-02-26 | 115 | 116 | 112 | 115 | 2,708,000 | 1,150 |
| 2002-02-25 | 115 | 116 | 113 | 115 | 1,265,000 | 1,150 |
| 2002-02-22 | 113 | 115 | 112 | 112 | 1,334,000 | 1,120 |
| 2002-02-21 | 115 | 117 | 113 | 116 | 1,221,000 | 1,160 |
| 2002-02-20 | 110 | 115 | 110 | 113 | 1,447,000 | 1,130 |
| 2002-02-19 | 117 | 119 | 113 | 113 | 1,049,000 | 1,130 |
| 2002-02-18 | 118 | 120 | 117 | 118 | 864,000 | 1,180 |
| 2002-02-15 | 123 | 124 | 117 | 118 | 1,599,000 | 1,180 |
| 2002-02-14 | 121 | 126 | 119 | 124 | 4,139,000 | 1,240 |
| 2002-02-13 | 118 | 120 | 116 | 119 | 2,242,000 | 1,190 |
| 2002-02-12 | 113 | 118 | 112 | 117 | 2,669,000 | 1,170 |
| 2002-02-08 | 111 | 113 | 106 | 112 | 2,634,000 | 1,120 |
| 2002-02-07 | 106 | 108 | 105 | 106 | 630,000 | 1,060 |
| 2002-02-06 | 104 | 106 | 102 | 103 | 1,548,000 | 1,030 |
| 2002-02-05 | 109 | 111 | 103 | 103 | 1,845,000 | 1,030 |
| 2002-02-04 | 114 | 114 | 110 | 111 | 908,000 | 1,110 |
| 2002-02-01 | 112 | 113 | 110 | 112 | 1,028,000 | 1,120 |
| 2002-01-31 | 111 | 113 | 111 | 111 | 904,000 | 1,110 |
| 2002-01-30 | 111 | 112 | 109 | 110 | 1,731,000 | 1,100 |
| 2002-01-29 | 114 | 115 | 112 | 113 | 1,320,000 | 1,130 |
| 2002-01-28 | 114 | 116 | 113 | 115 | 1,485,000 | 1,150 |
| 2002-01-25 | 117 | 118 | 112 | 114 | 2,416,000 | 1,140 |
| 2002-01-24 | 116 | 118 | 115 | 117 | 1,189,000 | 1,170 |
| 2002-01-23 | 116 | 118 | 114 | 115 | 1,229,000 | 1,150 |
| 2002-01-22 | 122 | 123 | 115 | 115 | 1,634,000 | 1,150 |
| 2002-01-21 | 119 | 125 | 116 | 123 | 1,809,000 | 1,230 |
| 2002-01-18 | 114 | 117 | 113 | 116 | 2,181,000 | 1,160 |
| 2002-01-17 | 116 | 116 | 110 | 112 | 2,402,000 | 1,120 |
| 2002-01-16 | 117 | 120 | 115 | 117 | 1,846,000 | 1,170 |
| 2002-01-15 | 120 | 121 | 117 | 117 | 1,078,000 | 1,170 |
| 2002-01-11 | 127 | 127 | 123 | 124 | 1,740,000 | 1,240 |
| 2002-01-10 | 122 | 126 | 122 | 124 | 918,000 | 1,240 |
| 2002-01-09 | 124 | 125 | 120 | 121 | 1,164,000 | 1,210 |
| 2002-01-08 | 128 | 133 | 124 | 126 | 1,374,000 | 1,260 |
| 2002-01-07 | 133 | 134 | 130 | 133 | 1,125,000 | 1,330 |
| 2002-01-04 | 135 | 135 | 130 | 134 | 511,000 | 1,340 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株
