7003 (株)三井E&S の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 174 | 175 | 174 | 175 | 1,072,000 | 1,750 |
| 2004-12-29 | 177 | 177 | 175 | 175 | 1,372,000 | 1,750 |
| 2004-12-28 | 175 | 177 | 175 | 177 | 3,293,000 | 1,770 |
| 2004-12-27 | 173 | 176 | 172 | 175 | 5,271,000 | 1,750 |
| 2004-12-24 | 172 | 174 | 170 | 174 | 4,713,000 | 1,740 |
| 2004-12-22 | 172 | 173 | 170 | 171 | 2,779,000 | 1,710 |
| 2004-12-21 | 169 | 171 | 169 | 169 | 3,430,000 | 1,690 |
| 2004-12-20 | 170 | 171 | 169 | 170 | 2,592,000 | 1,700 |
| 2004-12-17 | 168 | 171 | 167 | 169 | 2,396,000 | 1,690 |
| 2004-12-16 | 169 | 170 | 166 | 168 | 3,643,000 | 1,680 |
| 2004-12-15 | 170 | 171 | 169 | 170 | 2,118,000 | 1,700 |
| 2004-12-14 | 170 | 171 | 168 | 169 | 2,457,000 | 1,690 |
| 2004-12-13 | 171 | 171 | 169 | 169 | 1,468,000 | 1,690 |
| 2004-12-10 | 169 | 171 | 169 | 169 | 5,210,000 | 1,690 |
| 2004-12-09 | 172 | 173 | 169 | 169 | 1,870,000 | 1,690 |
| 2004-12-08 | 172 | 173 | 170 | 171 | 2,863,000 | 1,710 |
| 2004-12-07 | 172 | 176 | 171 | 173 | 9,922,000 | 1,730 |
| 2004-12-06 | 169 | 169 | 165 | 167 | 5,801,000 | 1,670 |
| 2004-12-03 | 171 | 171 | 168 | 169 | 4,059,000 | 1,690 |
| 2004-12-02 | 173 | 174 | 170 | 171 | 4,403,000 | 1,710 |
| 2004-12-01 | 171 | 173 | 169 | 171 | 3,905,000 | 1,710 |
| 2004-11-30 | 171 | 172 | 169 | 172 | 4,260,000 | 1,720 |
| 2004-11-29 | 167 | 170 | 167 | 168 | 3,612,000 | 1,680 |
| 2004-11-26 | 170 | 171 | 167 | 168 | 4,500,000 | 1,680 |
| 2004-11-25 | 170 | 170 | 168 | 169 | 2,546,000 | 1,690 |
| 2004-11-24 | 170 | 171 | 169 | 171 | 1,184,000 | 1,710 |
| 2004-11-22 | 173 | 173 | 169 | 171 | 2,860,000 | 1,710 |
| 2004-11-19 | 173 | 176 | 173 | 174 | 2,846,000 | 1,740 |
| 2004-11-18 | 175 | 176 | 173 | 174 | 2,403,000 | 1,740 |
| 2004-11-17 | 177 | 177 | 173 | 173 | 3,621,000 | 1,730 |
| 2004-11-16 | 178 | 179 | 176 | 178 | 2,493,000 | 1,780 |
| 2004-11-15 | 174 | 177 | 173 | 177 | 4,337,000 | 1,770 |
| 2004-11-12 | 170 | 175 | 170 | 173 | 4,523,000 | 1,730 |
| 2004-11-11 | 174 | 175 | 172 | 173 | 4,015,000 | 1,730 |
| 2004-11-10 | 175 | 177 | 174 | 175 | 2,616,000 | 1,750 |
| 2004-11-09 | 177 | 178 | 175 | 176 | 3,199,000 | 1,760 |
| 2004-11-08 | 181 | 182 | 177 | 178 | 2,333,000 | 1,780 |
| 2004-11-05 | 180 | 181 | 179 | 181 | 3,837,000 | 1,810 |
| 2004-11-04 | 180 | 181 | 178 | 179 | 3,983,000 | 1,790 |
| 2004-11-02 | 178 | 182 | 177 | 182 | 3,188,000 | 1,820 |
| 2004-11-01 | 179 | 180 | 177 | 178 | 1,921,000 | 1,780 |
| 2004-10-29 | 181 | 183 | 180 | 180 | 3,072,000 | 1,800 |
| 2004-10-28 | 184 | 185 | 182 | 182 | 4,054,000 | 1,820 |
| 2004-10-27 | 181 | 184 | 179 | 181 | 5,021,000 | 1,810 |
| 2004-10-26 | 184 | 185 | 182 | 182 | 1,851,000 | 1,820 |
| 2004-10-25 | 181 | 185 | 180 | 184 | 3,011,000 | 1,840 |
| 2004-10-22 | 182 | 185 | 180 | 183 | 5,544,000 | 1,830 |
| 2004-10-21 | 183 | 183 | 178 | 180 | 9,414,000 | 1,800 |
| 2004-10-20 | 184 | 185 | 181 | 185 | 7,342,000 | 1,850 |
| 2004-10-19 | 181 | 187 | 181 | 184 | 6,610,000 | 1,840 |
| 2004-10-18 | 181 | 181 | 179 | 179 | 3,954,000 | 1,790 |
| 2004-10-15 | 181 | 182 | 175 | 180 | 14,154,000 | 1,800 |
| 2004-10-14 | 189 | 190 | 184 | 185 | 19,524,000 | 1,850 |
| 2004-10-13 | 187 | 190 | 186 | 189 | 12,578,000 | 1,890 |
| 2004-10-12 | 184 | 186 | 183 | 185 | 5,103,000 | 1,850 |
| 2004-10-08 | 182 | 184 | 181 | 183 | 4,615,000 | 1,830 |
| 2004-10-07 | 185 | 188 | 182 | 184 | 14,081,000 | 1,840 |
| 2004-10-06 | 175 | 185 | 175 | 182 | 22,519,000 | 1,820 |
| 2004-10-05 | 173 | 176 | 172 | 175 | 3,619,000 | 1,750 |
| 2004-10-04 | 175 | 177 | 174 | 176 | 3,381,000 | 1,760 |
| 2004-10-01 | 166 | 174 | 166 | 173 | 6,975,000 | 1,730 |
| 2004-09-30 | 166 | 168 | 165 | 166 | 2,734,000 | 1,660 |
| 2004-09-29 | 165 | 166 | 164 | 165 | 2,646,000 | 1,650 |
| 2004-09-28 | 167 | 168 | 162 | 164 | 6,359,000 | 1,640 |
| 2004-09-27 | 169 | 171 | 167 | 170 | 2,617,000 | 1,700 |
| 2004-09-24 | 169 | 170 | 167 | 168 | 2,657,000 | 1,680 |
| 2004-09-22 | 172 | 173 | 169 | 171 | 2,747,000 | 1,710 |
| 2004-09-21 | 171 | 171 | 168 | 170 | 3,359,000 | 1,700 |
| 2004-09-17 | 172 | 172 | 167 | 170 | 4,018,000 | 1,700 |
| 2004-09-16 | 172 | 173 | 170 | 172 | 3,247,000 | 1,720 |
| 2004-09-15 | 177 | 178 | 174 | 174 | 4,565,000 | 1,740 |
| 2004-09-14 | 179 | 181 | 177 | 180 | 4,623,000 | 1,800 |
| 2004-09-13 | 177 | 181 | 174 | 179 | 6,502,000 | 1,790 |
| 2004-09-10 | 179 | 180 | 173 | 175 | 12,232,000 | 1,750 |
| 2004-09-09 | 181 | 182 | 179 | 179 | 6,621,000 | 1,790 |
| 2004-09-08 | 182 | 184 | 178 | 180 | 13,860,000 | 1,800 |
| 2004-09-07 | 179 | 180 | 173 | 175 | 8,346,000 | 1,750 |
| 2004-09-06 | 178 | 182 | 177 | 181 | 19,560,000 | 1,810 |
| 2004-09-03 | 165 | 176 | 165 | 173 | 20,656,000 | 1,730 |
| 2004-09-02 | 165 | 167 | 164 | 165 | 2,093,000 | 1,650 |
| 2004-09-01 | 167 | 167 | 163 | 164 | 4,941,000 | 1,640 |
| 2004-08-31 | 170 | 170 | 166 | 167 | 2,307,000 | 1,670 |
| 2004-08-30 | 168 | 170 | 167 | 170 | 1,959,000 | 1,700 |
| 2004-08-27 | 167 | 168 | 166 | 168 | 2,077,000 | 1,680 |
| 2004-08-26 | 168 | 169 | 166 | 166 | 2,486,000 | 1,660 |
| 2004-08-25 | 163 | 166 | 160 | 165 | 2,191,000 | 1,650 |
| 2004-08-24 | 163 | 166 | 162 | 163 | 3,313,000 | 1,630 |
| 2004-08-23 | 160 | 165 | 159 | 163 | 4,957,000 | 1,630 |
| 2004-08-20 | 156 | 159 | 156 | 157 | 2,437,000 | 1,570 |
| 2004-08-19 | 156 | 158 | 155 | 157 | 2,926,000 | 1,570 |
| 2004-08-18 | 158 | 159 | 154 | 156 | 2,719,000 | 1,560 |
| 2004-08-17 | 160 | 161 | 156 | 157 | 3,024,000 | 1,570 |
| 2004-08-16 | 158 | 160 | 156 | 159 | 2,407,000 | 1,590 |
| 2004-08-13 | 160 | 162 | 159 | 159 | 2,730,000 | 1,590 |
| 2004-08-12 | 159 | 163 | 159 | 161 | 2,762,000 | 1,610 |
| 2004-08-11 | 158 | 161 | 158 | 160 | 2,482,000 | 1,600 |
| 2004-08-10 | 158 | 158 | 156 | 157 | 3,841,000 | 1,570 |
| 2004-08-09 | 156 | 160 | 156 | 159 | 4,214,000 | 1,590 |
| 2004-08-06 | 163 | 164 | 159 | 160 | 6,566,000 | 1,600 |
| 2004-08-05 | 165 | 169 | 164 | 168 | 2,999,000 | 1,680 |
| 2004-08-04 | 163 | 165 | 162 | 164 | 4,646,000 | 1,640 |
| 2004-08-03 | 167 | 168 | 164 | 166 | 1,130,000 | 1,660 |
| 2004-08-02 | 167 | 168 | 165 | 166 | 1,062,000 | 1,660 |
| 2004-07-30 | 165 | 168 | 164 | 166 | 2,095,000 | 1,660 |
| 2004-07-29 | 166 | 166 | 161 | 162 | 1,478,000 | 1,620 |
| 2004-07-28 | 166 | 167 | 164 | 165 | 1,539,000 | 1,650 |
| 2004-07-27 | 166 | 168 | 161 | 163 | 2,705,000 | 1,630 |
| 2004-07-26 | 168 | 169 | 167 | 168 | 1,819,000 | 1,680 |
| 2004-07-23 | 172 | 173 | 168 | 169 | 3,451,000 | 1,690 |
| 2004-07-22 | 169 | 171 | 168 | 170 | 2,791,000 | 1,700 |
| 2004-07-21 | 170 | 173 | 169 | 173 | 2,624,000 | 1,730 |
| 2004-07-20 | 169 | 170 | 167 | 169 | 4,476,000 | 1,690 |
| 2004-07-16 | 170 | 171 | 166 | 170 | 9,412,000 | 1,700 |
| 2004-07-15 | 174 | 176 | 172 | 174 | 5,359,000 | 1,740 |
| 2004-07-14 | 179 | 181 | 170 | 171 | 12,901,000 | 1,710 |
| 2004-07-13 | 178 | 179 | 176 | 178 | 2,870,000 | 1,780 |
| 2004-07-12 | 177 | 179 | 176 | 178 | 4,670,000 | 1,780 |
| 2004-07-09 | 173 | 175 | 172 | 175 | 8,830,000 | 1,750 |
| 2004-07-08 | 182 | 182 | 174 | 175 | 9,073,000 | 1,750 |
| 2004-07-07 | 181 | 183 | 180 | 182 | 2,031,000 | 1,820 |
| 2004-07-06 | 184 | 187 | 182 | 183 | 2,812,000 | 1,830 |
| 2004-07-05 | 185 | 185 | 181 | 184 | 3,034,000 | 1,840 |
| 2004-07-02 | 187 | 189 | 186 | 186 | 2,658,000 | 1,860 |
| 2004-07-01 | 192 | 194 | 188 | 190 | 4,340,000 | 1,900 |
| 2004-06-30 | 193 | 195 | 191 | 191 | 3,581,000 | 1,910 |
| 2004-06-29 | 192 | 193 | 189 | 193 | 3,183,000 | 1,930 |
| 2004-06-28 | 190 | 194 | 189 | 194 | 4,146,000 | 1,940 |
| 2004-06-25 | 190 | 191 | 187 | 190 | 6,454,000 | 1,900 |
| 2004-06-24 | 192 | 193 | 188 | 190 | 4,704,000 | 1,900 |
| 2004-06-23 | 194 | 195 | 190 | 191 | 7,513,000 | 1,910 |
| 2004-06-22 | 196 | 197 | 192 | 193 | 4,452,000 | 1,930 |
| 2004-06-21 | 198 | 202 | 196 | 198 | 5,527,000 | 1,980 |
| 2004-06-18 | 200 | 200 | 193 | 199 | 5,495,000 | 1,990 |
| 2004-06-17 | 197 | 203 | 194 | 202 | 5,378,000 | 2,020 |
| 2004-06-16 | 196 | 198 | 194 | 194 | 1,822,000 | 1,940 |
| 2004-06-15 | 198 | 198 | 189 | 195 | 4,071,000 | 1,950 |
| 2004-06-14 | 193 | 202 | 192 | 198 | 9,352,000 | 1,980 |
| 2004-06-11 | 187 | 193 | 186 | 190 | 8,948,000 | 1,900 |
| 2004-06-10 | 186 | 192 | 185 | 189 | 3,762,000 | 1,890 |
| 2004-06-09 | 186 | 188 | 183 | 188 | 4,787,000 | 1,880 |
| 2004-06-08 | 191 | 192 | 185 | 188 | 3,064,000 | 1,880 |
| 2004-06-07 | 186 | 191 | 186 | 188 | 2,366,000 | 1,880 |
| 2004-06-04 | 186 | 190 | 182 | 185 | 3,340,000 | 1,850 |
| 2004-06-03 | 195 | 195 | 184 | 186 | 4,037,000 | 1,860 |
| 2004-06-02 | 187 | 194 | 185 | 193 | 3,601,000 | 1,930 |
| 2004-06-01 | 184 | 186 | 182 | 185 | 1,400,000 | 1,850 |
| 2004-05-31 | 185 | 186 | 180 | 185 | 2,393,000 | 1,850 |
| 2004-05-28 | 182 | 187 | 181 | 187 | 2,441,000 | 1,870 |
| 2004-05-27 | 181 | 184 | 180 | 181 | 2,785,000 | 1,810 |
| 2004-05-26 | 187 | 188 | 180 | 182 | 3,337,000 | 1,820 |
| 2004-05-25 | 188 | 188 | 184 | 186 | 1,637,000 | 1,860 |
| 2004-05-24 | 186 | 189 | 184 | 187 | 3,192,000 | 1,870 |
| 2004-05-21 | 180 | 185 | 180 | 185 | 2,560,000 | 1,850 |
| 2004-05-20 | 182 | 186 | 179 | 182 | 2,730,000 | 1,820 |
| 2004-05-19 | 173 | 184 | 171 | 183 | 4,966,000 | 1,830 |
| 2004-05-18 | 169 | 173 | 168 | 172 | 7,432,000 | 1,720 |
| 2004-05-17 | 179 | 179 | 166 | 169 | 4,496,000 | 1,690 |
| 2004-05-14 | 182 | 184 | 177 | 179 | 4,558,000 | 1,790 |
| 2004-05-13 | 190 | 190 | 180 | 182 | 3,886,000 | 1,820 |
| 2004-05-12 | 177 | 193 | 176 | 189 | 6,362,000 | 1,890 |
| 2004-05-11 | 171 | 178 | 170 | 176 | 5,476,000 | 1,760 |
| 2004-05-10 | 183 | 187 | 170 | 173 | 5,907,000 | 1,730 |
| 2004-05-07 | 186 | 196 | 184 | 192 | 5,092,000 | 1,920 |
| 2004-05-06 | 197 | 199 | 189 | 190 | 3,666,000 | 1,900 |
| 2004-04-30 | 205 | 205 | 195 | 197 | 10,604,000 | 1,970 |
| 2004-04-28 | 210 | 210 | 207 | 207 | 3,553,000 | 2,070 |
| 2004-04-27 | 216 | 217 | 208 | 209 | 4,952,000 | 2,090 |
| 2004-04-26 | 216 | 219 | 215 | 216 | 4,794,000 | 2,160 |
| 2004-04-23 | 219 | 220 | 215 | 219 | 4,727,000 | 2,190 |
| 2004-04-22 | 221 | 221 | 217 | 218 | 4,212,000 | 2,180 |
| 2004-04-21 | 212 | 222 | 211 | 220 | 7,618,000 | 2,200 |
| 2004-04-20 | 211 | 215 | 208 | 213 | 4,661,000 | 2,130 |
| 2004-04-19 | 218 | 218 | 207 | 211 | 4,164,000 | 2,110 |
| 2004-04-16 | 218 | 220 | 215 | 217 | 8,380,000 | 2,170 |
| 2004-04-15 | 227 | 233 | 213 | 214 | 24,109,000 | 2,140 |
| 2004-04-14 | 207 | 218 | 206 | 217 | 13,410,000 | 2,170 |
| 2004-04-13 | 210 | 210 | 207 | 207 | 2,595,000 | 2,070 |
| 2004-04-12 | 205 | 210 | 204 | 209 | 2,920,000 | 2,090 |
| 2004-04-09 | 208 | 209 | 202 | 203 | 5,318,000 | 2,030 |
| 2004-04-08 | 210 | 213 | 209 | 211 | 6,099,000 | 2,110 |
| 2004-04-07 | 212 | 213 | 207 | 211 | 5,486,000 | 2,110 |
| 2004-04-06 | 205 | 211 | 203 | 210 | 8,858,000 | 2,100 |
| 2004-04-05 | 204 | 205 | 202 | 202 | 3,139,000 | 2,020 |
| 2004-04-02 | 205 | 205 | 202 | 204 | 5,169,000 | 2,040 |
| 2004-04-01 | 199 | 208 | 199 | 208 | 11,019,000 | 2,080 |
| 2004-03-31 | 197 | 199 | 193 | 198 | 3,194,000 | 1,980 |
| 2004-03-30 | 200 | 200 | 196 | 199 | 4,849,000 | 1,990 |
| 2004-03-29 | 201 | 202 | 195 | 195 | 4,451,000 | 1,950 |
| 2004-03-26 | 209 | 209 | 202 | 204 | 11,752,000 | 2,040 |
| 2004-03-25 | 200 | 205 | 195 | 205 | 23,271,000 | 2,050 |
| 2004-03-24 | 190 | 193 | 187 | 192 | 7,492,000 | 1,920 |
| 2004-03-23 | 187 | 191 | 186 | 190 | 11,370,000 | 1,900 |
| 2004-03-22 | 183 | 191 | 182 | 191 | 9,654,000 | 1,910 |
| 2004-03-19 | 181 | 183 | 180 | 182 | 3,229,000 | 1,820 |
| 2004-03-18 | 187 | 189 | 179 | 181 | 5,206,000 | 1,810 |
| 2004-03-17 | 185 | 187 | 183 | 186 | 7,047,000 | 1,860 |
| 2004-03-16 | 188 | 188 | 182 | 184 | 10,239,000 | 1,840 |
| 2004-03-15 | 185 | 192 | 184 | 190 | 10,973,000 | 1,900 |
| 2004-03-12 | 182 | 187 | 182 | 184 | 10,214,000 | 1,840 |
| 2004-03-11 | 181 | 188 | 181 | 187 | 7,835,000 | 1,870 |
| 2004-03-10 | 185 | 186 | 181 | 185 | 4,606,000 | 1,850 |
| 2004-03-09 | 181 | 186 | 181 | 186 | 8,552,000 | 1,860 |
| 2004-03-08 | 182 | 185 | 181 | 181 | 6,858,000 | 1,810 |
| 2004-03-05 | 185 | 186 | 178 | 181 | 11,278,000 | 1,810 |
| 2004-03-04 | 184 | 188 | 182 | 183 | 26,266,000 | 1,830 |
| 2004-03-03 | 176 | 181 | 175 | 181 | 11,563,000 | 1,810 |
| 2004-03-02 | 180 | 180 | 174 | 177 | 5,353,000 | 1,770 |
| 2004-03-01 | 178 | 180 | 177 | 178 | 5,331,000 | 1,780 |
| 2004-02-27 | 176 | 178 | 175 | 176 | 3,088,000 | 1,760 |
| 2004-02-26 | 173 | 174 | 170 | 174 | 3,502,000 | 1,740 |
| 2004-02-25 | 174 | 175 | 169 | 171 | 4,504,000 | 1,710 |
| 2004-02-24 | 178 | 178 | 173 | 174 | 8,151,000 | 1,740 |
| 2004-02-23 | 176 | 180 | 176 | 179 | 17,733,000 | 1,790 |
| 2004-02-20 | 170 | 174 | 170 | 174 | 7,575,000 | 1,740 |
| 2004-02-19 | 170 | 170 | 167 | 170 | 4,136,000 | 1,700 |
| 2004-02-18 | 167 | 170 | 165 | 168 | 10,358,000 | 1,680 |
| 2004-02-17 | 162 | 167 | 162 | 166 | 4,480,000 | 1,660 |
| 2004-02-16 | 159 | 162 | 159 | 161 | 1,919,000 | 1,610 |
| 2004-02-13 | 156 | 160 | 156 | 160 | 2,454,000 | 1,600 |
| 2004-02-12 | 161 | 161 | 155 | 156 | 3,920,000 | 1,560 |
| 2004-02-10 | 158 | 160 | 156 | 156 | 3,001,000 | 1,560 |
| 2004-02-09 | 164 | 166 | 158 | 160 | 4,959,000 | 1,600 |
| 2004-02-06 | 160 | 163 | 159 | 162 | 2,867,000 | 1,620 |
| 2004-02-05 | 155 | 161 | 154 | 160 | 5,223,000 | 1,600 |
| 2004-02-04 | 163 | 164 | 153 | 155 | 7,787,000 | 1,550 |
| 2004-02-03 | 167 | 168 | 159 | 162 | 12,472,000 | 1,620 |
| 2004-02-02 | 168 | 171 | 166 | 169 | 9,261,000 | 1,690 |
| 2004-01-30 | 171 | 175 | 170 | 171 | 8,694,000 | 1,710 |
| 2004-01-29 | 173 | 174 | 167 | 171 | 8,502,000 | 1,710 |
| 2004-01-28 | 171 | 179 | 169 | 178 | 11,093,000 | 1,780 |
| 2004-01-27 | 177 | 177 | 172 | 172 | 3,891,000 | 1,720 |
| 2004-01-26 | 179 | 183 | 171 | 176 | 12,936,000 | 1,760 |
| 2004-01-23 | 176 | 180 | 175 | 180 | 21,397,000 | 1,800 |
| 2004-01-22 | 172 | 176 | 171 | 175 | 12,119,000 | 1,750 |
| 2004-01-21 | 170 | 173 | 168 | 168 | 18,221,000 | 1,680 |
| 2004-01-20 | 167 | 168 | 165 | 166 | 4,665,000 | 1,660 |
| 2004-01-19 | 170 | 170 | 165 | 166 | 4,438,000 | 1,660 |
| 2004-01-16 | 170 | 170 | 167 | 168 | 2,145,000 | 1,680 |
| 2004-01-15 | 172 | 173 | 168 | 169 | 6,857,000 | 1,690 |
| 2004-01-14 | 167 | 173 | 166 | 173 | 9,699,000 | 1,730 |
| 2004-01-13 | 169 | 172 | 166 | 166 | 2,053,000 | 1,660 |
| 2004-01-09 | 171 | 171 | 168 | 171 | 2,401,000 | 1,710 |
| 2004-01-08 | 167 | 172 | 165 | 170 | 5,606,000 | 1,700 |
| 2004-01-07 | 169 | 169 | 166 | 168 | 3,752,000 | 1,680 |
| 2004-01-06 | 174 | 176 | 169 | 170 | 5,164,000 | 1,700 |
| 2004-01-05 | 177 | 177 | 172 | 175 | 2,654,000 | 1,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株
