7003 (株)三井E&S の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 382 | 387 | 375 | 384 | 5,476,000 | 3,840 |
| 2005-12-29 | 366 | 391 | 365 | 387 | 16,043,000 | 3,870 |
| 2005-12-28 | 353 | 362 | 353 | 362 | 2,376,000 | 3,620 |
| 2005-12-27 | 360 | 370 | 352 | 354 | 4,150,000 | 3,540 |
| 2005-12-26 | 362 | 362 | 355 | 359 | 2,535,000 | 3,590 |
| 2005-12-22 | 364 | 365 | 351 | 358 | 4,862,000 | 3,580 |
| 2005-12-21 | 357 | 370 | 356 | 364 | 7,720,000 | 3,640 |
| 2005-12-20 | 346 | 355 | 344 | 353 | 7,983,000 | 3,530 |
| 2005-12-19 | 352 | 355 | 343 | 350 | 9,598,000 | 3,500 |
| 2005-12-16 | 351 | 369 | 346 | 357 | 8,954,000 | 3,570 |
| 2005-12-15 | 361 | 368 | 350 | 357 | 7,876,000 | 3,570 |
| 2005-12-14 | 370 | 384 | 364 | 371 | 9,575,000 | 3,710 |
| 2005-12-13 | 384 | 385 | 368 | 375 | 14,612,000 | 3,750 |
| 2005-12-12 | 361 | 385 | 361 | 379 | 23,768,000 | 3,790 |
| 2005-12-09 | 322 | 357 | 322 | 354 | 17,207,000 | 3,540 |
| 2005-12-08 | 341 | 343 | 326 | 327 | 5,097,000 | 3,270 |
| 2005-12-07 | 332 | 344 | 332 | 340 | 7,136,000 | 3,400 |
| 2005-12-06 | 333 | 333 | 327 | 331 | 5,357,000 | 3,310 |
| 2005-12-05 | 325 | 339 | 323 | 335 | 9,951,000 | 3,350 |
| 2005-12-02 | 317 | 328 | 315 | 326 | 12,720,000 | 3,260 |
| 2005-12-01 | 316 | 317 | 308 | 315 | 9,468,000 | 3,150 |
| 2005-11-30 | 301 | 320 | 298 | 313 | 21,536,000 | 3,130 |
| 2005-11-29 | 295 | 299 | 294 | 299 | 3,033,000 | 2,990 |
| 2005-11-28 | 295 | 297 | 290 | 297 | 3,681,000 | 2,970 |
| 2005-11-25 | 285 | 295 | 285 | 295 | 2,484,000 | 2,950 |
| 2005-11-24 | 298 | 300 | 288 | 290 | 3,483,000 | 2,900 |
| 2005-11-22 | 300 | 301 | 296 | 298 | 2,580,000 | 2,980 |
| 2005-11-21 | 299 | 305 | 298 | 300 | 4,505,000 | 3,000 |
| 2005-11-18 | 304 | 305 | 298 | 302 | 3,452,000 | 3,020 |
| 2005-11-17 | 298 | 305 | 295 | 304 | 8,074,000 | 3,040 |
| 2005-11-16 | 287 | 299 | 283 | 299 | 5,902,000 | 2,990 |
| 2005-11-15 | 288 | 292 | 285 | 287 | 5,314,000 | 2,870 |
| 2005-11-14 | 302 | 302 | 293 | 293 | 3,524,000 | 2,930 |
| 2005-11-11 | 298 | 303 | 296 | 299 | 6,934,000 | 2,990 |
| 2005-11-10 | 309 | 310 | 286 | 294 | 16,609,000 | 2,940 |
| 2005-11-09 | 302 | 317 | 301 | 310 | 33,901,000 | 3,100 |
| 2005-11-08 | 284 | 298 | 284 | 296 | 11,018,000 | 2,960 |
| 2005-11-07 | 282 | 288 | 278 | 285 | 7,760,000 | 2,850 |
| 2005-11-04 | 294 | 296 | 286 | 288 | 12,469,000 | 2,880 |
| 2005-11-02 | 287 | 289 | 280 | 289 | 13,245,000 | 2,890 |
| 2005-11-01 | 280 | 288 | 278 | 287 | 10,189,000 | 2,870 |
| 2005-10-31 | 278 | 280 | 275 | 278 | 7,971,000 | 2,780 |
| 2005-10-28 | 272 | 274 | 269 | 273 | 8,574,000 | 2,730 |
| 2005-10-27 | 267 | 278 | 265 | 277 | 11,485,000 | 2,770 |
| 2005-10-26 | 259 | 269 | 259 | 264 | 12,305,000 | 2,640 |
| 2005-10-25 | 256 | 266 | 254 | 261 | 14,026,000 | 2,610 |
| 2005-10-24 | 255 | 255 | 247 | 249 | 3,777,000 | 2,490 |
| 2005-10-21 | 249 | 256 | 248 | 254 | 4,530,000 | 2,540 |
| 2005-10-20 | 256 | 258 | 251 | 252 | 6,813,000 | 2,520 |
| 2005-10-19 | 258 | 258 | 251 | 253 | 4,970,000 | 2,530 |
| 2005-10-18 | 253 | 262 | 253 | 259 | 5,510,000 | 2,590 |
| 2005-10-17 | 257 | 260 | 253 | 254 | 3,790,000 | 2,540 |
| 2005-10-14 | 263 | 263 | 255 | 257 | 5,675,000 | 2,570 |
| 2005-10-13 | 261 | 264 | 258 | 263 | 5,299,000 | 2,630 |
| 2005-10-12 | 272 | 275 | 263 | 264 | 13,554,000 | 2,640 |
| 2005-10-11 | 265 | 273 | 261 | 272 | 16,756,000 | 2,720 |
| 2005-10-07 | 259 | 269 | 257 | 265 | 7,206,000 | 2,650 |
| 2005-10-06 | 262 | 264 | 258 | 258 | 5,977,000 | 2,580 |
| 2005-10-05 | 269 | 271 | 261 | 267 | 7,607,000 | 2,670 |
| 2005-10-04 | 281 | 281 | 271 | 276 | 6,237,000 | 2,760 |
| 2005-10-03 | 270 | 280 | 262 | 278 | 9,199,000 | 2,780 |
| 2005-09-30 | 288 | 288 | 269 | 270 | 12,698,000 | 2,700 |
| 2005-09-29 | 307 | 308 | 284 | 289 | 25,573,000 | 2,890 |
| 2005-09-28 | 262 | 299 | 261 | 287 | 21,679,000 | 2,870 |
| 2005-09-27 | 262 | 270 | 252 | 259 | 27,703,000 | 2,590 |
| 2005-09-26 | 235 | 263 | 235 | 260 | 24,619,000 | 2,600 |
| 2005-09-22 | 234 | 234 | 230 | 231 | 5,682,000 | 2,310 |
| 2005-09-21 | 237 | 237 | 232 | 234 | 6,174,000 | 2,340 |
| 2005-09-20 | 233 | 237 | 232 | 236 | 6,709,000 | 2,360 |
| 2005-09-16 | 235 | 237 | 230 | 234 | 8,325,000 | 2,340 |
| 2005-09-15 | 231 | 239 | 230 | 238 | 10,949,000 | 2,380 |
| 2005-09-14 | 229 | 235 | 228 | 231 | 8,272,000 | 2,310 |
| 2005-09-13 | 231 | 231 | 229 | 230 | 3,242,000 | 2,300 |
| 2005-09-12 | 231 | 232 | 228 | 231 | 4,789,000 | 2,310 |
| 2005-09-09 | 224 | 227 | 223 | 226 | 7,960,000 | 2,260 |
| 2005-09-08 | 229 | 229 | 223 | 225 | 3,963,000 | 2,250 |
| 2005-09-07 | 231 | 233 | 228 | 228 | 7,724,000 | 2,280 |
| 2005-09-06 | 224 | 233 | 223 | 228 | 16,080,000 | 2,280 |
| 2005-09-05 | 224 | 225 | 222 | 224 | 8,808,000 | 2,240 |
| 2005-09-02 | 228 | 228 | 224 | 226 | 6,331,000 | 2,260 |
| 2005-09-01 | 230 | 231 | 227 | 228 | 3,336,000 | 2,280 |
| 2005-08-31 | 231 | 232 | 228 | 229 | 5,192,000 | 2,290 |
| 2005-08-30 | 234 | 235 | 231 | 233 | 5,095,000 | 2,330 |
| 2005-08-29 | 234 | 235 | 230 | 230 | 3,765,000 | 2,300 |
| 2005-08-26 | 239 | 240 | 238 | 239 | 1,338,000 | 2,390 |
| 2005-08-25 | 240 | 241 | 238 | 238 | 2,053,000 | 2,380 |
| 2005-08-24 | 238 | 244 | 237 | 242 | 4,593,000 | 2,420 |
| 2005-08-23 | 238 | 244 | 237 | 240 | 6,226,000 | 2,400 |
| 2005-08-22 | 239 | 242 | 238 | 240 | 4,592,000 | 2,400 |
| 2005-08-19 | 238 | 238 | 234 | 236 | 4,009,000 | 2,360 |
| 2005-08-18 | 236 | 243 | 235 | 240 | 13,108,000 | 2,400 |
| 2005-08-17 | 233 | 236 | 227 | 233 | 14,549,000 | 2,330 |
| 2005-08-16 | 230 | 236 | 228 | 235 | 11,753,000 | 2,350 |
| 2005-08-15 | 226 | 231 | 226 | 230 | 4,530,000 | 2,300 |
| 2005-08-12 | 226 | 226 | 223 | 225 | 3,397,000 | 2,250 |
| 2005-08-11 | 224 | 230 | 223 | 225 | 6,338,000 | 2,250 |
| 2005-08-10 | 224 | 226 | 222 | 223 | 4,480,000 | 2,230 |
| 2005-08-09 | 219 | 226 | 218 | 225 | 4,472,000 | 2,250 |
| 2005-08-08 | 214 | 218 | 211 | 218 | 6,566,000 | 2,180 |
| 2005-08-05 | 224 | 227 | 218 | 222 | 2,845,000 | 2,220 |
| 2005-08-04 | 226 | 229 | 222 | 226 | 3,279,000 | 2,260 |
| 2005-08-03 | 226 | 231 | 226 | 231 | 3,407,000 | 2,310 |
| 2005-08-02 | 231 | 232 | 227 | 228 | 3,768,000 | 2,280 |
| 2005-08-01 | 230 | 233 | 230 | 231 | 3,116,000 | 2,310 |
| 2005-07-29 | 232 | 232 | 230 | 232 | 3,455,000 | 2,320 |
| 2005-07-28 | 234 | 236 | 230 | 230 | 6,588,000 | 2,300 |
| 2005-07-27 | 229 | 234 | 228 | 232 | 7,051,000 | 2,320 |
| 2005-07-26 | 229 | 231 | 227 | 228 | 6,216,000 | 2,280 |
| 2005-07-25 | 225 | 229 | 224 | 229 | 10,710,000 | 2,290 |
| 2005-07-22 | 221 | 224 | 220 | 222 | 9,055,000 | 2,220 |
| 2005-07-21 | 217 | 222 | 217 | 220 | 6,971,000 | 2,200 |
| 2005-07-20 | 217 | 219 | 216 | 216 | 5,086,000 | 2,160 |
| 2005-07-19 | 213 | 218 | 211 | 216 | 4,079,000 | 2,160 |
| 2005-07-15 | 215 | 216 | 213 | 214 | 3,050,000 | 2,140 |
| 2005-07-14 | 216 | 217 | 215 | 216 | 3,180,000 | 2,160 |
| 2005-07-13 | 216 | 217 | 214 | 216 | 4,681,000 | 2,160 |
| 2005-07-12 | 218 | 219 | 215 | 217 | 4,652,000 | 2,170 |
| 2005-07-11 | 219 | 220 | 216 | 217 | 4,168,000 | 2,170 |
| 2005-07-08 | 216 | 219 | 215 | 216 | 6,143,000 | 2,160 |
| 2005-07-07 | 217 | 218 | 216 | 216 | 2,598,000 | 2,160 |
| 2005-07-06 | 217 | 218 | 216 | 216 | 2,875,000 | 2,160 |
| 2005-07-05 | 217 | 218 | 215 | 218 | 4,805,000 | 2,180 |
| 2005-07-04 | 218 | 219 | 215 | 216 | 6,026,000 | 2,160 |
| 2005-07-01 | 217 | 220 | 216 | 218 | 6,080,000 | 2,180 |
| 2005-06-30 | 222 | 222 | 216 | 217 | 11,750,000 | 2,170 |
| 2005-06-29 | 227 | 227 | 222 | 223 | 4,508,000 | 2,230 |
| 2005-06-28 | 222 | 226 | 221 | 226 | 8,114,000 | 2,260 |
| 2005-06-27 | 220 | 222 | 217 | 219 | 9,147,000 | 2,190 |
| 2005-06-24 | 218 | 221 | 216 | 218 | 8,712,000 | 2,180 |
| 2005-06-23 | 222 | 223 | 219 | 219 | 7,279,000 | 2,190 |
| 2005-06-22 | 215 | 222 | 211 | 221 | 17,277,000 | 2,210 |
| 2005-06-21 | 217 | 217 | 214 | 216 | 9,639,000 | 2,160 |
| 2005-06-20 | 222 | 223 | 216 | 218 | 12,137,000 | 2,180 |
| 2005-06-17 | 224 | 226 | 221 | 222 | 7,382,000 | 2,220 |
| 2005-06-16 | 226 | 226 | 220 | 223 | 11,829,000 | 2,230 |
| 2005-06-15 | 227 | 228 | 224 | 226 | 13,997,000 | 2,260 |
| 2005-06-14 | 227 | 230 | 223 | 229 | 34,337,000 | 2,290 |
| 2005-06-13 | 249 | 249 | 236 | 237 | 18,672,000 | 2,370 |
| 2005-06-10 | 244 | 247 | 242 | 247 | 10,662,000 | 2,470 |
| 2005-06-09 | 242 | 243 | 239 | 240 | 2,063,000 | 2,400 |
| 2005-06-08 | 240 | 244 | 240 | 242 | 3,282,000 | 2,420 |
| 2005-06-07 | 244 | 244 | 237 | 239 | 4,089,000 | 2,390 |
| 2005-06-06 | 242 | 244 | 240 | 244 | 6,758,000 | 2,440 |
| 2005-06-03 | 237 | 242 | 236 | 242 | 8,848,000 | 2,420 |
| 2005-06-02 | 233 | 238 | 232 | 235 | 8,078,000 | 2,350 |
| 2005-06-01 | 232 | 236 | 232 | 232 | 7,837,000 | 2,320 |
| 2005-05-31 | 233 | 235 | 231 | 235 | 3,458,000 | 2,350 |
| 2005-05-30 | 228 | 234 | 227 | 233 | 6,559,000 | 2,330 |
| 2005-05-27 | 224 | 227 | 223 | 227 | 3,728,000 | 2,270 |
| 2005-05-26 | 222 | 223 | 218 | 223 | 4,340,000 | 2,230 |
| 2005-05-25 | 227 | 228 | 221 | 222 | 4,077,000 | 2,220 |
| 2005-05-24 | 232 | 233 | 227 | 228 | 4,043,000 | 2,280 |
| 2005-05-23 | 231 | 235 | 230 | 233 | 10,670,000 | 2,330 |
| 2005-05-20 | 226 | 232 | 226 | 229 | 10,836,000 | 2,290 |
| 2005-05-19 | 219 | 223 | 218 | 221 | 4,714,000 | 2,210 |
| 2005-05-18 | 215 | 218 | 214 | 214 | 3,960,000 | 2,140 |
| 2005-05-17 | 223 | 224 | 212 | 220 | 9,929,000 | 2,200 |
| 2005-05-16 | 225 | 227 | 222 | 224 | 3,729,000 | 2,240 |
| 2005-05-13 | 228 | 230 | 226 | 228 | 4,779,000 | 2,280 |
| 2005-05-12 | 231 | 232 | 228 | 228 | 6,561,000 | 2,280 |
| 2005-05-11 | 225 | 235 | 224 | 234 | 12,028,000 | 2,340 |
| 2005-05-10 | 235 | 237 | 226 | 228 | 11,576,000 | 2,280 |
| 2005-05-09 | 233 | 236 | 231 | 234 | 6,142,000 | 2,340 |
| 2005-05-06 | 231 | 234 | 231 | 232 | 4,924,000 | 2,320 |
| 2005-05-02 | 226 | 230 | 225 | 228 | 6,038,000 | 2,280 |
| 2005-04-28 | 227 | 227 | 223 | 227 | 6,488,000 | 2,270 |
| 2005-04-27 | 222 | 227 | 221 | 227 | 11,519,000 | 2,270 |
| 2005-04-26 | 220 | 224 | 220 | 223 | 10,824,000 | 2,230 |
| 2005-04-25 | 216 | 223 | 215 | 219 | 9,259,000 | 2,190 |
| 2005-04-22 | 217 | 218 | 216 | 216 | 4,168,000 | 2,160 |
| 2005-04-21 | 210 | 216 | 209 | 214 | 6,590,000 | 2,140 |
| 2005-04-20 | 217 | 219 | 214 | 215 | 9,712,000 | 2,150 |
| 2005-04-19 | 212 | 216 | 211 | 215 | 5,872,000 | 2,150 |
| 2005-04-18 | 217 | 217 | 207 | 208 | 13,585,000 | 2,080 |
| 2005-04-15 | 217 | 221 | 215 | 221 | 9,484,000 | 2,210 |
| 2005-04-14 | 218 | 222 | 218 | 219 | 9,172,000 | 2,190 |
| 2005-04-13 | 220 | 222 | 217 | 219 | 7,963,000 | 2,190 |
| 2005-04-12 | 218 | 224 | 217 | 219 | 14,774,000 | 2,190 |
| 2005-04-11 | 216 | 220 | 215 | 216 | 9,796,000 | 2,160 |
| 2005-04-08 | 219 | 220 | 215 | 215 | 11,283,000 | 2,150 |
| 2005-04-07 | 215 | 220 | 214 | 220 | 16,716,000 | 2,200 |
| 2005-04-06 | 211 | 214 | 208 | 212 | 10,024,000 | 2,120 |
| 2005-04-05 | 202 | 212 | 202 | 210 | 9,589,000 | 2,100 |
| 2005-04-04 | 201 | 201 | 198 | 200 | 1,841,000 | 2,000 |
| 2005-04-01 | 201 | 204 | 200 | 201 | 2,613,000 | 2,010 |
| 2005-03-31 | 199 | 203 | 198 | 203 | 3,034,000 | 2,030 |
| 2005-03-30 | 199 | 201 | 196 | 198 | 3,389,000 | 1,980 |
| 2005-03-29 | 208 | 208 | 201 | 201 | 3,626,000 | 2,010 |
| 2005-03-28 | 205 | 208 | 203 | 204 | 3,980,000 | 2,040 |
| 2005-03-25 | 210 | 212 | 206 | 208 | 3,958,000 | 2,080 |
| 2005-03-24 | 210 | 212 | 206 | 208 | 13,178,000 | 2,080 |
| 2005-03-23 | 205 | 213 | 203 | 211 | 16,749,000 | 2,110 |
| 2005-03-22 | 201 | 205 | 200 | 205 | 5,832,000 | 2,050 |
| 2005-03-18 | 200 | 202 | 199 | 201 | 2,185,000 | 2,010 |
| 2005-03-17 | 200 | 200 | 198 | 199 | 2,321,000 | 1,990 |
| 2005-03-16 | 202 | 203 | 199 | 200 | 3,399,000 | 2,000 |
| 2005-03-15 | 202 | 205 | 199 | 204 | 6,267,000 | 2,040 |
| 2005-03-14 | 201 | 204 | 200 | 202 | 6,609,000 | 2,020 |
| 2005-03-11 | 198 | 201 | 198 | 200 | 5,456,000 | 2,000 |
| 2005-03-10 | 200 | 201 | 198 | 199 | 3,512,000 | 1,990 |
| 2005-03-09 | 197 | 203 | 197 | 202 | 4,685,000 | 2,020 |
| 2005-03-08 | 198 | 199 | 196 | 198 | 2,756,000 | 1,980 |
| 2005-03-07 | 199 | 200 | 198 | 198 | 2,502,000 | 1,980 |
| 2005-03-04 | 199 | 199 | 196 | 196 | 4,068,000 | 1,960 |
| 2005-03-03 | 201 | 203 | 198 | 199 | 4,417,000 | 1,990 |
| 2005-03-02 | 199 | 204 | 198 | 204 | 9,283,000 | 2,040 |
| 2005-03-01 | 197 | 198 | 196 | 198 | 2,373,000 | 1,980 |
| 2005-02-28 | 198 | 199 | 195 | 197 | 2,798,000 | 1,970 |
| 2005-02-25 | 194 | 198 | 193 | 197 | 3,462,000 | 1,970 |
| 2005-02-24 | 193 | 194 | 192 | 193 | 1,444,000 | 1,930 |
| 2005-02-23 | 190 | 194 | 189 | 193 | 4,745,000 | 1,930 |
| 2005-02-22 | 197 | 197 | 194 | 194 | 1,846,000 | 1,940 |
| 2005-02-21 | 197 | 200 | 197 | 199 | 5,808,000 | 1,990 |
| 2005-02-18 | 192 | 193 | 191 | 192 | 1,748,000 | 1,920 |
| 2005-02-17 | 190 | 193 | 190 | 192 | 2,317,000 | 1,920 |
| 2005-02-16 | 192 | 194 | 190 | 191 | 6,904,000 | 1,910 |
| 2005-02-15 | 195 | 195 | 193 | 194 | 3,386,000 | 1,940 |
| 2005-02-14 | 199 | 200 | 195 | 196 | 3,498,000 | 1,960 |
| 2005-02-10 | 199 | 200 | 197 | 199 | 5,597,000 | 1,990 |
| 2005-02-09 | 196 | 201 | 196 | 201 | 12,711,000 | 2,010 |
| 2005-02-08 | 189 | 196 | 189 | 194 | 6,467,000 | 1,940 |
| 2005-02-07 | 187 | 190 | 186 | 189 | 6,721,000 | 1,890 |
| 2005-02-04 | 196 | 197 | 191 | 194 | 9,271,000 | 1,940 |
| 2005-02-03 | 193 | 197 | 193 | 196 | 6,931,000 | 1,960 |
| 2005-02-02 | 192 | 194 | 191 | 193 | 6,603,000 | 1,930 |
| 2005-02-01 | 189 | 192 | 189 | 192 | 6,728,000 | 1,920 |
| 2005-01-31 | 187 | 191 | 186 | 189 | 5,981,000 | 1,890 |
| 2005-01-28 | 187 | 188 | 185 | 188 | 4,563,000 | 1,880 |
| 2005-01-27 | 185 | 188 | 183 | 187 | 9,948,000 | 1,870 |
| 2005-01-26 | 182 | 186 | 181 | 185 | 5,475,000 | 1,850 |
| 2005-01-25 | 180 | 182 | 180 | 182 | 1,253,000 | 1,820 |
| 2005-01-24 | 178 | 182 | 177 | 181 | 4,339,000 | 1,810 |
| 2005-01-21 | 176 | 179 | 176 | 177 | 1,429,000 | 1,770 |
| 2005-01-20 | 178 | 179 | 177 | 177 | 1,478,000 | 1,770 |
| 2005-01-19 | 181 | 181 | 180 | 180 | 2,510,000 | 1,800 |
| 2005-01-18 | 183 | 184 | 180 | 180 | 2,726,000 | 1,800 |
| 2005-01-17 | 182 | 185 | 182 | 183 | 3,550,000 | 1,830 |
| 2005-01-14 | 181 | 182 | 180 | 181 | 2,336,000 | 1,810 |
| 2005-01-13 | 182 | 183 | 181 | 181 | 1,266,000 | 1,810 |
| 2005-01-12 | 184 | 184 | 182 | 183 | 2,352,000 | 1,830 |
| 2005-01-11 | 184 | 185 | 182 | 183 | 3,893,000 | 1,830 |
| 2005-01-07 | 182 | 183 | 181 | 183 | 3,814,000 | 1,830 |
| 2005-01-06 | 180 | 183 | 179 | 182 | 4,942,000 | 1,820 |
| 2005-01-05 | 176 | 181 | 175 | 180 | 7,567,000 | 1,800 |
| 2005-01-04 | 175 | 177 | 174 | 177 | 1,506,000 | 1,770 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株
