7003 (株)三井E&S の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 437 | 439 | 430 | 436 | 3,212,000 | 4,360 |
| 2007-12-27 | 447 | 454 | 442 | 447 | 6,352,000 | 4,470 |
| 2007-12-26 | 443 | 453 | 433 | 448 | 13,575,000 | 4,480 |
| 2007-12-25 | 424 | 445 | 422 | 442 | 13,056,000 | 4,420 |
| 2007-12-21 | 417 | 421 | 401 | 414 | 16,329,000 | 4,140 |
| 2007-12-20 | 424 | 429 | 412 | 416 | 9,491,000 | 4,160 |
| 2007-12-19 | 438 | 441 | 417 | 419 | 12,556,000 | 4,190 |
| 2007-12-18 | 412 | 436 | 407 | 425 | 14,200,000 | 4,250 |
| 2007-12-17 | 438 | 443 | 419 | 420 | 6,954,000 | 4,200 |
| 2007-12-14 | 452 | 458 | 437 | 446 | 16,264,000 | 4,460 |
| 2007-12-13 | 468 | 474 | 449 | 452 | 10,718,000 | 4,520 |
| 2007-12-12 | 465 | 473 | 461 | 470 | 8,660,000 | 4,700 |
| 2007-12-11 | 479 | 480 | 470 | 478 | 7,820,000 | 4,780 |
| 2007-12-10 | 487 | 488 | 469 | 474 | 8,699,000 | 4,740 |
| 2007-12-07 | 477 | 491 | 473 | 486 | 14,801,000 | 4,860 |
| 2007-12-06 | 495 | 497 | 459 | 472 | 16,342,000 | 4,720 |
| 2007-12-05 | 467 | 489 | 463 | 484 | 20,793,000 | 4,840 |
| 2007-12-04 | 495 | 499 | 468 | 470 | 14,103,000 | 4,700 |
| 2007-12-03 | 524 | 529 | 491 | 494 | 18,146,000 | 4,940 |
| 2007-11-30 | 478 | 509 | 476 | 504 | 19,434,000 | 5,040 |
| 2007-11-29 | 469 | 478 | 466 | 474 | 12,483,000 | 4,740 |
| 2007-11-28 | 457 | 471 | 448 | 449 | 26,242,000 | 4,490 |
| 2007-11-27 | 451 | 454 | 430 | 447 | 21,566,000 | 4,470 |
| 2007-11-26 | 463 | 474 | 457 | 466 | 12,660,000 | 4,660 |
| 2007-11-22 | 467 | 472 | 442 | 458 | 28,425,000 | 4,580 |
| 2007-11-21 | 490 | 495 | 472 | 477 | 12,996,000 | 4,770 |
| 2007-11-20 | 472 | 502 | 463 | 497 | 19,808,000 | 4,970 |
| 2007-11-19 | 516 | 528 | 488 | 492 | 11,067,000 | 4,920 |
| 2007-11-16 | 537 | 547 | 521 | 531 | 8,737,000 | 5,310 |
| 2007-11-15 | 568 | 576 | 553 | 555 | 8,273,000 | 5,550 |
| 2007-11-14 | 559 | 569 | 555 | 567 | 10,270,000 | 5,670 |
| 2007-11-13 | 535 | 544 | 524 | 539 | 8,416,000 | 5,390 |
| 2007-11-12 | 537 | 543 | 515 | 537 | 12,951,000 | 5,370 |
| 2007-11-09 | 547 | 574 | 547 | 557 | 9,798,000 | 5,570 |
| 2007-11-08 | 543 | 558 | 540 | 554 | 14,198,000 | 5,540 |
| 2007-11-07 | 585 | 590 | 555 | 560 | 15,263,000 | 5,600 |
| 2007-11-06 | 577 | 596 | 575 | 584 | 9,297,000 | 5,840 |
| 2007-11-05 | 610 | 610 | 578 | 587 | 11,802,000 | 5,870 |
| 2007-11-02 | 605 | 619 | 604 | 613 | 19,754,000 | 6,130 |
| 2007-11-01 | 660 | 660 | 618 | 635 | 19,481,000 | 6,350 |
| 2007-10-31 | 678 | 686 | 662 | 670 | 6,844,000 | 6,700 |
| 2007-10-30 | 687 | 691 | 671 | 677 | 5,936,000 | 6,770 |
| 2007-10-29 | 671 | 691 | 670 | 684 | 5,996,000 | 6,840 |
| 2007-10-26 | 653 | 662 | 640 | 658 | 6,524,000 | 6,580 |
| 2007-10-25 | 681 | 686 | 645 | 652 | 7,298,000 | 6,520 |
| 2007-10-24 | 665 | 685 | 664 | 671 | 8,376,000 | 6,710 |
| 2007-10-23 | 650 | 666 | 649 | 658 | 5,889,000 | 6,580 |
| 2007-10-22 | 636 | 653 | 634 | 647 | 10,282,000 | 6,470 |
| 2007-10-19 | 689 | 693 | 668 | 676 | 10,705,000 | 6,760 |
| 2007-10-18 | 700 | 707 | 686 | 699 | 10,726,000 | 6,990 |
| 2007-10-17 | 711 | 714 | 675 | 704 | 13,132,000 | 7,040 |
| 2007-10-16 | 702 | 719 | 701 | 715 | 7,638,000 | 7,150 |
| 2007-10-15 | 706 | 720 | 704 | 716 | 10,728,000 | 7,160 |
| 2007-10-12 | 701 | 707 | 696 | 699 | 9,068,000 | 6,990 |
| 2007-10-11 | 686 | 706 | 681 | 699 | 9,806,000 | 6,990 |
| 2007-10-10 | 694 | 699 | 678 | 688 | 7,065,000 | 6,880 |
| 2007-10-09 | 691 | 703 | 691 | 693 | 10,725,000 | 6,930 |
| 2007-10-05 | 675 | 690 | 674 | 685 | 9,588,000 | 6,850 |
| 2007-10-04 | 670 | 681 | 668 | 671 | 10,686,000 | 6,710 |
| 2007-10-03 | 644 | 672 | 638 | 670 | 10,213,000 | 6,700 |
| 2007-10-02 | 649 | 651 | 639 | 643 | 5,467,000 | 6,430 |
| 2007-10-01 | 636 | 650 | 627 | 635 | 7,475,000 | 6,350 |
| 2007-09-28 | 661 | 661 | 648 | 651 | 5,508,000 | 6,510 |
| 2007-09-27 | 650 | 661 | 644 | 655 | 10,161,000 | 6,550 |
| 2007-09-26 | 639 | 649 | 633 | 644 | 12,030,000 | 6,440 |
| 2007-09-25 | 604 | 635 | 599 | 632 | 13,686,000 | 6,320 |
| 2007-09-21 | 594 | 607 | 588 | 600 | 9,172,000 | 6,000 |
| 2007-09-20 | 590 | 599 | 583 | 594 | 10,413,000 | 5,940 |
| 2007-09-19 | 570 | 588 | 564 | 588 | 11,045,000 | 5,880 |
| 2007-09-18 | 567 | 567 | 550 | 553 | 7,112,000 | 5,530 |
| 2007-09-14 | 559 | 573 | 556 | 571 | 14,502,000 | 5,710 |
| 2007-09-13 | 562 | 569 | 552 | 556 | 8,744,000 | 5,560 |
| 2007-09-12 | 571 | 579 | 557 | 558 | 6,066,000 | 5,580 |
| 2007-09-11 | 580 | 580 | 557 | 563 | 8,790,000 | 5,630 |
| 2007-09-10 | 556 | 573 | 554 | 570 | 9,131,000 | 5,700 |
| 2007-09-07 | 591 | 595 | 573 | 582 | 9,304,000 | 5,820 |
| 2007-09-06 | 583 | 597 | 572 | 594 | 10,653,000 | 5,940 |
| 2007-09-05 | 617 | 620 | 594 | 599 | 12,023,000 | 5,990 |
| 2007-09-04 | 609 | 615 | 605 | 607 | 9,082,000 | 6,070 |
| 2007-09-03 | 607 | 618 | 603 | 610 | 11,128,000 | 6,100 |
| 2007-08-31 | 590 | 606 | 582 | 606 | 12,136,000 | 6,060 |
| 2007-08-30 | 583 | 592 | 580 | 584 | 11,445,000 | 5,840 |
| 2007-08-29 | 557 | 574 | 553 | 573 | 13,361,000 | 5,730 |
| 2007-08-28 | 590 | 592 | 579 | 587 | 12,447,000 | 5,870 |
| 2007-08-27 | 610 | 615 | 588 | 596 | 14,065,000 | 5,960 |
| 2007-08-24 | 591 | 606 | 584 | 597 | 21,256,000 | 5,970 |
| 2007-08-23 | 586 | 590 | 577 | 587 | 16,296,000 | 5,870 |
| 2007-08-22 | 564 | 570 | 547 | 556 | 15,079,000 | 5,560 |
| 2007-08-21 | 576 | 586 | 566 | 572 | 22,514,000 | 5,720 |
| 2007-08-20 | 563 | 583 | 561 | 575 | 29,341,000 | 5,750 |
| 2007-08-17 | 600 | 601 | 525 | 527 | 36,942,000 | 5,270 |
| 2007-08-16 | 640 | 646 | 599 | 625 | 27,102,000 | 6,250 |
| 2007-08-15 | 672 | 673 | 646 | 649 | 16,004,000 | 6,490 |
| 2007-08-14 | 676 | 688 | 673 | 677 | 8,021,000 | 6,770 |
| 2007-08-13 | 676 | 683 | 666 | 673 | 12,204,000 | 6,730 |
| 2007-08-10 | 693 | 707 | 662 | 669 | 25,351,000 | 6,690 |
| 2007-08-09 | 710 | 737 | 705 | 713 | 25,189,000 | 7,130 |
| 2007-08-08 | 721 | 728 | 696 | 710 | 16,682,000 | 7,100 |
| 2007-08-07 | 734 | 736 | 709 | 718 | 23,267,000 | 7,180 |
| 2007-08-06 | 695 | 728 | 688 | 727 | 30,993,000 | 7,270 |
| 2007-08-03 | 707 | 715 | 693 | 710 | 27,368,000 | 7,100 |
| 2007-08-02 | 700 | 717 | 671 | 704 | 31,739,000 | 7,040 |
| 2007-08-01 | 676 | 698 | 667 | 670 | 33,914,000 | 6,700 |
| 2007-07-31 | 693 | 695 | 647 | 656 | 16,597,000 | 6,560 |
| 2007-07-30 | 661 | 686 | 656 | 683 | 16,738,000 | 6,830 |
| 2007-07-27 | 680 | 684 | 666 | 671 | 21,455,000 | 6,710 |
| 2007-07-26 | 698 | 713 | 697 | 704 | 22,280,000 | 7,040 |
| 2007-07-25 | 672 | 701 | 672 | 697 | 10,849,000 | 6,970 |
| 2007-07-24 | 705 | 705 | 680 | 691 | 12,596,000 | 6,910 |
| 2007-07-23 | 714 | 722 | 697 | 710 | 18,618,000 | 7,100 |
| 2007-07-20 | 697 | 720 | 692 | 720 | 34,980,000 | 7,200 |
| 2007-07-19 | 695 | 698 | 679 | 688 | 20,845,000 | 6,880 |
| 2007-07-18 | 660 | 687 | 658 | 683 | 28,488,000 | 6,830 |
| 2007-07-17 | 653 | 663 | 650 | 660 | 9,119,000 | 6,600 |
| 2007-07-13 | 662 | 665 | 653 | 658 | 6,487,000 | 6,580 |
| 2007-07-12 | 670 | 676 | 642 | 652 | 15,045,000 | 6,520 |
| 2007-07-11 | 656 | 663 | 654 | 661 | 7,210,000 | 6,610 |
| 2007-07-10 | 646 | 669 | 646 | 665 | 11,995,000 | 6,650 |
| 2007-07-09 | 654 | 656 | 647 | 650 | 8,055,000 | 6,500 |
| 2007-07-06 | 659 | 659 | 649 | 651 | 7,625,000 | 6,510 |
| 2007-07-05 | 665 | 670 | 656 | 659 | 6,022,000 | 6,590 |
| 2007-07-04 | 670 | 672 | 660 | 663 | 7,938,000 | 6,630 |
| 2007-07-03 | 673 | 681 | 664 | 666 | 14,505,000 | 6,660 |
| 2007-07-02 | 654 | 669 | 649 | 665 | 8,974,000 | 6,650 |
| 2007-06-29 | 658 | 662 | 648 | 659 | 7,016,000 | 6,590 |
| 2007-06-28 | 661 | 664 | 643 | 650 | 12,943,000 | 6,500 |
| 2007-06-27 | 661 | 680 | 658 | 662 | 25,765,000 | 6,620 |
| 2007-06-26 | 668 | 672 | 647 | 655 | 13,706,000 | 6,550 |
| 2007-06-25 | 687 | 689 | 667 | 668 | 13,155,000 | 6,680 |
| 2007-06-22 | 694 | 703 | 687 | 691 | 16,478,000 | 6,910 |
| 2007-06-21 | 680 | 696 | 678 | 696 | 10,940,000 | 6,960 |
| 2007-06-20 | 689 | 695 | 679 | 684 | 14,737,000 | 6,840 |
| 2007-06-19 | 674 | 696 | 671 | 685 | 28,164,000 | 6,850 |
| 2007-06-18 | 680 | 682 | 671 | 673 | 20,013,000 | 6,730 |
| 2007-06-15 | 672 | 678 | 667 | 675 | 12,177,000 | 6,750 |
| 2007-06-14 | 678 | 688 | 662 | 667 | 15,147,000 | 6,670 |
| 2007-06-13 | 670 | 675 | 662 | 670 | 18,032,000 | 6,700 |
| 2007-06-12 | 692 | 707 | 674 | 680 | 26,149,000 | 6,800 |
| 2007-06-11 | 729 | 734 | 687 | 692 | 22,754,000 | 6,920 |
| 2007-06-08 | 720 | 727 | 707 | 714 | 28,246,000 | 7,140 |
| 2007-06-07 | 688 | 730 | 686 | 728 | 44,186,000 | 7,280 |
| 2007-06-06 | 689 | 700 | 682 | 694 | 14,584,000 | 6,940 |
| 2007-06-05 | 688 | 694 | 671 | 690 | 14,207,000 | 6,900 |
| 2007-06-04 | 688 | 701 | 681 | 687 | 27,678,000 | 6,870 |
| 2007-06-01 | 645 | 668 | 641 | 665 | 33,824,000 | 6,650 |
| 2007-05-31 | 623 | 641 | 617 | 636 | 19,397,000 | 6,360 |
| 2007-05-30 | 619 | 627 | 614 | 617 | 12,437,000 | 6,170 |
| 2007-05-29 | 617 | 621 | 611 | 618 | 9,363,000 | 6,180 |
| 2007-05-28 | 607 | 616 | 605 | 613 | 5,536,000 | 6,130 |
| 2007-05-25 | 598 | 602 | 594 | 602 | 11,067,000 | 6,020 |
| 2007-05-24 | 610 | 618 | 605 | 607 | 10,519,000 | 6,070 |
| 2007-05-23 | 630 | 633 | 611 | 614 | 14,427,000 | 6,140 |
| 2007-05-22 | 611 | 628 | 602 | 628 | 20,774,000 | 6,280 |
| 2007-05-21 | 595 | 609 | 586 | 607 | 11,340,000 | 6,070 |
| 2007-05-18 | 607 | 614 | 591 | 597 | 11,663,000 | 5,970 |
| 2007-05-17 | 618 | 621 | 604 | 607 | 15,141,000 | 6,070 |
| 2007-05-16 | 590 | 600 | 577 | 592 | 18,931,000 | 5,920 |
| 2007-05-15 | 610 | 621 | 594 | 596 | 15,366,000 | 5,960 |
| 2007-05-14 | 639 | 641 | 610 | 612 | 22,294,000 | 6,120 |
| 2007-05-11 | 610 | 634 | 609 | 624 | 37,062,000 | 6,240 |
| 2007-05-10 | 612 | 630 | 607 | 618 | 41,172,000 | 6,180 |
| 2007-05-09 | 570 | 600 | 567 | 600 | 48,203,000 | 6,000 |
| 2007-05-08 | 556 | 573 | 549 | 551 | 27,905,000 | 5,510 |
| 2007-05-07 | 539 | 556 | 536 | 554 | 18,094,000 | 5,540 |
| 2007-05-02 | 536 | 538 | 524 | 530 | 9,331,000 | 5,300 |
| 2007-05-01 | 531 | 534 | 522 | 533 | 15,359,000 | 5,330 |
| 2007-04-27 | 546 | 550 | 536 | 541 | 9,055,000 | 5,410 |
| 2007-04-26 | 546 | 551 | 541 | 550 | 12,713,000 | 5,500 |
| 2007-04-25 | 549 | 567 | 541 | 541 | 47,421,000 | 5,410 |
| 2007-04-24 | 542 | 552 | 533 | 552 | 20,596,000 | 5,520 |
| 2007-04-23 | 542 | 548 | 533 | 545 | 32,485,000 | 5,450 |
| 2007-04-20 | 528 | 541 | 527 | 538 | 55,449,000 | 5,380 |
| 2007-04-19 | 516 | 530 | 510 | 513 | 58,066,000 | 5,130 |
| 2007-04-18 | 495 | 503 | 494 | 503 | 5,119,000 | 5,030 |
| 2007-04-17 | 504 | 508 | 497 | 498 | 9,257,000 | 4,980 |
| 2007-04-16 | 498 | 506 | 496 | 503 | 9,033,000 | 5,030 |
| 2007-04-13 | 504 | 504 | 494 | 495 | 9,282,000 | 4,950 |
| 2007-04-12 | 492 | 504 | 489 | 501 | 14,060,000 | 5,010 |
| 2007-04-11 | 495 | 499 | 492 | 496 | 6,820,000 | 4,960 |
| 2007-04-10 | 493 | 501 | 493 | 497 | 11,983,000 | 4,970 |
| 2007-04-09 | 489 | 503 | 489 | 503 | 13,949,000 | 5,030 |
| 2007-04-06 | 490 | 492 | 480 | 486 | 6,361,000 | 4,860 |
| 2007-04-05 | 495 | 495 | 486 | 490 | 10,475,000 | 4,900 |
| 2007-04-04 | 492 | 500 | 486 | 496 | 11,597,000 | 4,960 |
| 2007-04-03 | 489 | 491 | 482 | 487 | 13,542,000 | 4,870 |
| 2007-04-02 | 500 | 500 | 483 | 486 | 16,298,000 | 4,860 |
| 2007-03-30 | 504 | 507 | 497 | 499 | 24,252,000 | 4,990 |
| 2007-03-29 | 482 | 487 | 475 | 487 | 14,996,000 | 4,870 |
| 2007-03-28 | 479 | 493 | 477 | 487 | 22,700,000 | 4,870 |
| 2007-03-27 | 469 | 482 | 466 | 478 | 11,986,000 | 4,780 |
| 2007-03-26 | 470 | 472 | 463 | 470 | 6,203,000 | 4,700 |
| 2007-03-23 | 472 | 480 | 465 | 467 | 14,981,000 | 4,670 |
| 2007-03-22 | 466 | 478 | 463 | 469 | 14,109,000 | 4,690 |
| 2007-03-20 | 450 | 456 | 448 | 454 | 9,499,000 | 4,540 |
| 2007-03-19 | 436 | 449 | 432 | 445 | 10,204,000 | 4,450 |
| 2007-03-16 | 454 | 458 | 439 | 441 | 11,449,000 | 4,410 |
| 2007-03-15 | 448 | 460 | 444 | 451 | 10,861,000 | 4,510 |
| 2007-03-14 | 450 | 453 | 441 | 443 | 9,381,000 | 4,430 |
| 2007-03-13 | 468 | 470 | 459 | 463 | 8,839,000 | 4,630 |
| 2007-03-12 | 469 | 473 | 467 | 473 | 6,564,000 | 4,730 |
| 2007-03-09 | 473 | 473 | 461 | 463 | 14,102,000 | 4,630 |
| 2007-03-08 | 456 | 471 | 449 | 471 | 17,256,000 | 4,710 |
| 2007-03-07 | 469 | 473 | 447 | 451 | 20,787,000 | 4,510 |
| 2007-03-06 | 440 | 458 | 438 | 455 | 25,541,000 | 4,550 |
| 2007-03-05 | 457 | 458 | 435 | 436 | 14,067,000 | 4,360 |
| 2007-03-02 | 467 | 467 | 452 | 464 | 19,217,000 | 4,640 |
| 2007-03-01 | 478 | 482 | 458 | 468 | 14,073,000 | 4,680 |
| 2007-02-28 | 453 | 477 | 453 | 474 | 17,139,000 | 4,740 |
| 2007-02-27 | 509 | 512 | 489 | 493 | 14,020,000 | 4,930 |
| 2007-02-26 | 515 | 522 | 503 | 512 | 17,647,000 | 5,120 |
| 2007-02-23 | 498 | 514 | 492 | 508 | 25,746,000 | 5,080 |
| 2007-02-22 | 505 | 505 | 486 | 494 | 36,804,000 | 4,940 |
| 2007-02-21 | 466 | 507 | 466 | 505 | 47,660,000 | 5,050 |
| 2007-02-20 | 451 | 459 | 447 | 457 | 13,558,000 | 4,570 |
| 2007-02-19 | 445 | 455 | 443 | 450 | 13,835,000 | 4,500 |
| 2007-02-16 | 444 | 447 | 437 | 440 | 8,641,000 | 4,400 |
| 2007-02-15 | 455 | 455 | 443 | 448 | 11,801,000 | 4,480 |
| 2007-02-14 | 453 | 458 | 450 | 456 | 14,734,000 | 4,560 |
| 2007-02-13 | 440 | 456 | 439 | 448 | 23,653,000 | 4,480 |
| 2007-02-09 | 428 | 444 | 428 | 444 | 23,354,000 | 4,440 |
| 2007-02-08 | 433 | 433 | 419 | 425 | 11,601,000 | 4,250 |
| 2007-02-07 | 436 | 441 | 431 | 435 | 32,707,000 | 4,350 |
| 2007-02-06 | 425 | 433 | 424 | 431 | 28,614,000 | 4,310 |
| 2007-02-05 | 420 | 423 | 412 | 417 | 13,350,000 | 4,170 |
| 2007-02-02 | 415 | 422 | 413 | 419 | 8,345,000 | 4,190 |
| 2007-02-01 | 417 | 417 | 410 | 414 | 7,010,000 | 4,140 |
| 2007-01-31 | 416 | 418 | 410 | 418 | 8,808,000 | 4,180 |
| 2007-01-30 | 425 | 426 | 410 | 414 | 10,933,000 | 4,140 |
| 2007-01-29 | 421 | 425 | 416 | 423 | 14,320,000 | 4,230 |
| 2007-01-26 | 410 | 421 | 410 | 421 | 14,653,000 | 4,210 |
| 2007-01-25 | 419 | 422 | 410 | 414 | 12,748,000 | 4,140 |
| 2007-01-24 | 415 | 424 | 411 | 418 | 37,983,000 | 4,180 |
| 2007-01-23 | 392 | 402 | 388 | 400 | 15,322,000 | 4,000 |
| 2007-01-22 | 393 | 394 | 389 | 393 | 5,070,000 | 3,930 |
| 2007-01-19 | 394 | 398 | 388 | 390 | 13,972,000 | 3,900 |
| 2007-01-18 | 384 | 393 | 381 | 392 | 16,590,000 | 3,920 |
| 2007-01-17 | 364 | 382 | 364 | 379 | 19,219,000 | 3,790 |
| 2007-01-16 | 362 | 366 | 360 | 363 | 6,146,000 | 3,630 |
| 2007-01-15 | 364 | 365 | 359 | 363 | 9,257,000 | 3,630 |
| 2007-01-12 | 362 | 366 | 357 | 363 | 10,189,000 | 3,630 |
| 2007-01-11 | 363 | 366 | 355 | 360 | 7,431,000 | 3,600 |
| 2007-01-10 | 374 | 374 | 360 | 361 | 10,452,000 | 3,610 |
| 2007-01-09 | 372 | 372 | 365 | 369 | 10,705,000 | 3,690 |
| 2007-01-05 | 385 | 385 | 371 | 374 | 8,015,000 | 3,740 |
| 2007-01-04 | 389 | 391 | 383 | 385 | 3,413,000 | 3,850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株
