7003 (株)三井E&S の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 149 | 149 | 146 | 148 | 1,700,000 | 1,480 |
| 2008-12-29 | 143 | 147 | 143 | 147 | 2,262,000 | 1,470 |
| 2008-12-26 | 143 | 145 | 141 | 144 | 2,534,000 | 1,440 |
| 2008-12-25 | 138 | 142 | 138 | 142 | 1,659,000 | 1,420 |
| 2008-12-24 | 144 | 144 | 140 | 140 | 2,473,000 | 1,400 |
| 2008-12-22 | 143 | 146 | 141 | 144 | 4,682,000 | 1,440 |
| 2008-12-19 | 142 | 145 | 140 | 141 | 4,635,000 | 1,410 |
| 2008-12-18 | 141 | 147 | 139 | 140 | 6,881,000 | 1,400 |
| 2008-12-17 | 150 | 153 | 138 | 142 | 11,775,000 | 1,420 |
| 2008-12-16 | 139 | 149 | 137 | 146 | 13,224,000 | 1,460 |
| 2008-12-15 | 136 | 141 | 135 | 140 | 5,691,000 | 1,400 |
| 2008-12-12 | 135 | 144 | 131 | 131 | 12,381,000 | 1,310 |
| 2008-12-11 | 134 | 140 | 133 | 140 | 9,920,000 | 1,400 |
| 2008-12-10 | 127 | 137 | 126 | 135 | 10,185,000 | 1,350 |
| 2008-12-09 | 126 | 129 | 125 | 128 | 5,154,000 | 1,280 |
| 2008-12-08 | 118 | 127 | 118 | 126 | 7,999,000 | 1,260 |
| 2008-12-05 | 120 | 120 | 116 | 117 | 4,078,000 | 1,170 |
| 2008-12-04 | 120 | 122 | 118 | 119 | 4,366,000 | 1,190 |
| 2008-12-03 | 123 | 124 | 118 | 120 | 6,943,000 | 1,200 |
| 2008-12-02 | 125 | 125 | 122 | 122 | 6,975,000 | 1,220 |
| 2008-12-01 | 128 | 133 | 128 | 131 | 5,527,000 | 1,310 |
| 2008-11-28 | 125 | 131 | 124 | 130 | 7,038,000 | 1,300 |
| 2008-11-27 | 123 | 128 | 122 | 125 | 9,906,000 | 1,250 |
| 2008-11-26 | 120 | 125 | 119 | 120 | 6,536,000 | 1,200 |
| 2008-11-25 | 129 | 132 | 121 | 125 | 8,669,000 | 1,250 |
| 2008-11-21 | 107 | 122 | 107 | 121 | 9,789,000 | 1,210 |
| 2008-11-20 | 120 | 120 | 114 | 114 | 10,720,000 | 1,140 |
| 2008-11-19 | 132 | 133 | 122 | 125 | 12,971,000 | 1,250 |
| 2008-11-18 | 136 | 139 | 131 | 131 | 10,981,000 | 1,310 |
| 2008-11-17 | 133 | 140 | 130 | 135 | 11,500,000 | 1,350 |
| 2008-11-14 | 143 | 146 | 133 | 136 | 18,007,000 | 1,360 |
| 2008-11-13 | 135 | 137 | 132 | 133 | 10,830,000 | 1,330 |
| 2008-11-12 | 144 | 147 | 139 | 142 | 11,216,000 | 1,420 |
| 2008-11-11 | 145 | 153 | 143 | 144 | 15,176,000 | 1,440 |
| 2008-11-10 | 149 | 151 | 144 | 145 | 13,702,000 | 1,450 |
| 2008-11-07 | 133 | 143 | 131 | 142 | 17,960,000 | 1,420 |
| 2008-11-06 | 151 | 151 | 140 | 142 | 20,170,000 | 1,420 |
| 2008-11-05 | 147 | 161 | 146 | 160 | 17,572,000 | 1,600 |
| 2008-11-04 | 141 | 142 | 137 | 140 | 13,253,000 | 1,400 |
| 2008-10-31 | 143 | 144 | 133 | 134 | 22,672,000 | 1,340 |
| 2008-10-30 | 122 | 151 | 122 | 146 | 21,193,000 | 1,460 |
| 2008-10-29 | 133 | 134 | 114 | 121 | 22,024,000 | 1,210 |
| 2008-10-28 | 108 | 119 | 103 | 118 | 16,731,000 | 1,180 |
| 2008-10-27 | 124 | 127 | 109 | 112 | 23,881,000 | 1,120 |
| 2008-10-24 | 140 | 141 | 126 | 129 | 13,089,000 | 1,290 |
| 2008-10-23 | 140 | 142 | 134 | 141 | 14,514,000 | 1,410 |
| 2008-10-22 | 154 | 155 | 146 | 146 | 15,921,000 | 1,460 |
| 2008-10-21 | 160 | 163 | 156 | 161 | 11,453,000 | 1,610 |
| 2008-10-20 | 154 | 157 | 151 | 155 | 9,331,000 | 1,550 |
| 2008-10-17 | 159 | 160 | 148 | 152 | 11,396,000 | 1,520 |
| 2008-10-16 | 160 | 162 | 149 | 149 | 19,466,000 | 1,490 |
| 2008-10-15 | 180 | 183 | 175 | 180 | 12,493,000 | 1,800 |
| 2008-10-14 | 180 | 190 | 175 | 184 | 15,484,000 | 1,840 |
| 2008-10-10 | 131 | 153 | 130 | 150 | 17,240,000 | 1,500 |
| 2008-10-09 | 143 | 160 | 139 | 151 | 19,439,000 | 1,510 |
| 2008-10-08 | 143 | 147 | 131 | 138 | 17,625,000 | 1,380 |
| 2008-10-07 | 140 | 157 | 138 | 153 | 18,873,000 | 1,530 |
| 2008-10-06 | 166 | 168 | 151 | 155 | 18,491,000 | 1,550 |
| 2008-10-03 | 174 | 179 | 168 | 170 | 16,405,000 | 1,700 |
| 2008-10-02 | 192 | 192 | 173 | 176 | 15,797,000 | 1,760 |
| 2008-10-01 | 199 | 201 | 187 | 190 | 14,280,000 | 1,900 |
| 2008-09-30 | 186 | 197 | 185 | 194 | 14,710,000 | 1,940 |
| 2008-09-29 | 214 | 215 | 198 | 199 | 15,911,000 | 1,990 |
| 2008-09-26 | 230 | 230 | 208 | 214 | 19,458,000 | 2,140 |
| 2008-09-25 | 228 | 234 | 223 | 230 | 10,538,000 | 2,300 |
| 2008-09-24 | 216 | 230 | 216 | 230 | 12,386,000 | 2,300 |
| 2008-09-22 | 228 | 232 | 223 | 227 | 10,471,000 | 2,270 |
| 2008-09-19 | 207 | 218 | 205 | 218 | 17,162,000 | 2,180 |
| 2008-09-18 | 205 | 205 | 196 | 202 | 17,583,000 | 2,020 |
| 2008-09-17 | 213 | 217 | 208 | 210 | 19,273,000 | 2,100 |
| 2008-09-16 | 198 | 216 | 198 | 208 | 27,670,000 | 2,080 |
| 2008-09-12 | 204 | 212 | 201 | 208 | 26,081,000 | 2,080 |
| 2008-09-11 | 199 | 208 | 198 | 200 | 16,107,000 | 2,000 |
| 2008-09-10 | 193 | 206 | 189 | 202 | 19,208,000 | 2,020 |
| 2008-09-09 | 207 | 207 | 195 | 199 | 16,212,000 | 1,990 |
| 2008-09-08 | 204 | 209 | 200 | 209 | 15,760,000 | 2,090 |
| 2008-09-05 | 191 | 196 | 190 | 194 | 14,392,000 | 1,940 |
| 2008-09-04 | 205 | 206 | 197 | 201 | 23,056,000 | 2,010 |
| 2008-09-03 | 223 | 224 | 206 | 208 | 19,730,000 | 2,080 |
| 2008-09-02 | 227 | 234 | 214 | 219 | 25,008,000 | 2,190 |
| 2008-09-01 | 218 | 236 | 218 | 229 | 21,023,000 | 2,290 |
| 2008-08-29 | 215 | 222 | 214 | 222 | 17,034,000 | 2,220 |
| 2008-08-28 | 216 | 217 | 208 | 210 | 17,089,000 | 2,100 |
| 2008-08-27 | 221 | 221 | 214 | 217 | 11,814,000 | 2,170 |
| 2008-08-26 | 222 | 224 | 219 | 221 | 15,584,000 | 2,210 |
| 2008-08-25 | 237 | 239 | 227 | 231 | 13,544,000 | 2,310 |
| 2008-08-22 | 241 | 242 | 233 | 234 | 12,571,000 | 2,340 |
| 2008-08-21 | 241 | 244 | 238 | 241 | 9,261,000 | 2,410 |
| 2008-08-20 | 240 | 244 | 230 | 242 | 21,267,000 | 2,420 |
| 2008-08-19 | 247 | 247 | 242 | 243 | 10,037,000 | 2,430 |
| 2008-08-18 | 243 | 253 | 240 | 251 | 15,473,000 | 2,510 |
| 2008-08-15 | 246 | 248 | 242 | 245 | 8,591,000 | 2,450 |
| 2008-08-14 | 243 | 253 | 242 | 246 | 16,575,000 | 2,460 |
| 2008-08-13 | 246 | 247 | 242 | 244 | 13,983,000 | 2,440 |
| 2008-08-12 | 258 | 259 | 243 | 245 | 20,725,000 | 2,450 |
| 2008-08-11 | 261 | 262 | 253 | 257 | 21,200,000 | 2,570 |
| 2008-08-08 | 247 | 265 | 240 | 259 | 56,648,000 | 2,590 |
| 2008-08-07 | 295 | 299 | 288 | 292 | 14,051,000 | 2,920 |
| 2008-08-06 | 295 | 300 | 288 | 290 | 21,584,000 | 2,900 |
| 2008-08-05 | 297 | 298 | 279 | 282 | 26,777,000 | 2,820 |
| 2008-08-04 | 315 | 316 | 297 | 303 | 20,484,000 | 3,030 |
| 2008-08-01 | 330 | 330 | 312 | 318 | 12,297,000 | 3,180 |
| 2008-07-31 | 344 | 344 | 325 | 330 | 14,984,000 | 3,300 |
| 2008-07-30 | 346 | 349 | 339 | 339 | 5,697,000 | 3,390 |
| 2008-07-29 | 340 | 341 | 331 | 340 | 11,987,000 | 3,400 |
| 2008-07-28 | 352 | 358 | 342 | 346 | 14,525,000 | 3,460 |
| 2008-07-25 | 343 | 351 | 342 | 347 | 12,694,000 | 3,470 |
| 2008-07-24 | 347 | 355 | 347 | 351 | 12,529,000 | 3,510 |
| 2008-07-23 | 339 | 349 | 338 | 344 | 14,773,000 | 3,440 |
| 2008-07-22 | 330 | 333 | 327 | 330 | 9,252,000 | 3,300 |
| 2008-07-18 | 325 | 333 | 323 | 325 | 18,105,000 | 3,250 |
| 2008-07-17 | 311 | 323 | 311 | 317 | 16,775,000 | 3,170 |
| 2008-07-16 | 307 | 312 | 300 | 306 | 12,585,000 | 3,060 |
| 2008-07-15 | 310 | 315 | 306 | 309 | 12,936,000 | 3,090 |
| 2008-07-14 | 307 | 323 | 305 | 314 | 16,638,000 | 3,140 |
| 2008-07-11 | 307 | 314 | 302 | 307 | 23,041,000 | 3,070 |
| 2008-07-10 | 313 | 315 | 305 | 308 | 23,979,000 | 3,080 |
| 2008-07-09 | 321 | 326 | 315 | 318 | 15,962,000 | 3,180 |
| 2008-07-08 | 325 | 325 | 312 | 314 | 14,725,000 | 3,140 |
| 2008-07-07 | 319 | 329 | 313 | 325 | 12,291,000 | 3,250 |
| 2008-07-04 | 319 | 329 | 316 | 322 | 14,538,000 | 3,220 |
| 2008-07-03 | 309 | 320 | 306 | 318 | 15,816,000 | 3,180 |
| 2008-07-02 | 334 | 336 | 314 | 319 | 22,338,000 | 3,190 |
| 2008-07-01 | 338 | 345 | 333 | 334 | 9,332,000 | 3,340 |
| 2008-06-30 | 336 | 340 | 332 | 336 | 12,328,000 | 3,360 |
| 2008-06-27 | 331 | 339 | 328 | 337 | 11,442,000 | 3,370 |
| 2008-06-26 | 353 | 356 | 342 | 346 | 11,498,000 | 3,460 |
| 2008-06-25 | 356 | 356 | 345 | 353 | 13,391,000 | 3,530 |
| 2008-06-24 | 353 | 363 | 352 | 356 | 8,771,000 | 3,560 |
| 2008-06-23 | 349 | 360 | 343 | 357 | 11,151,000 | 3,570 |
| 2008-06-20 | 365 | 366 | 350 | 356 | 16,021,000 | 3,560 |
| 2008-06-19 | 371 | 372 | 360 | 365 | 15,107,000 | 3,650 |
| 2008-06-18 | 371 | 374 | 368 | 374 | 24,315,000 | 3,740 |
| 2008-06-17 | 380 | 387 | 375 | 378 | 16,051,000 | 3,780 |
| 2008-06-16 | 376 | 385 | 371 | 385 | 11,311,000 | 3,850 |
| 2008-06-13 | 374 | 386 | 363 | 370 | 24,996,000 | 3,700 |
| 2008-06-12 | 380 | 383 | 372 | 373 | 17,768,000 | 3,730 |
| 2008-06-11 | 399 | 401 | 382 | 392 | 13,996,000 | 3,920 |
| 2008-06-10 | 405 | 408 | 390 | 394 | 16,925,000 | 3,940 |
| 2008-06-09 | 396 | 402 | 394 | 397 | 18,612,000 | 3,970 |
| 2008-06-06 | 424 | 425 | 409 | 411 | 15,690,000 | 4,110 |
| 2008-06-05 | 423 | 424 | 411 | 414 | 22,338,000 | 4,140 |
| 2008-06-04 | 414 | 420 | 408 | 420 | 29,115,000 | 4,200 |
| 2008-06-03 | 400 | 413 | 399 | 407 | 31,200,000 | 4,070 |
| 2008-06-02 | 391 | 406 | 388 | 405 | 33,606,000 | 4,050 |
| 2008-05-30 | 391 | 393 | 383 | 383 | 15,330,000 | 3,830 |
| 2008-05-29 | 377 | 388 | 371 | 385 | 18,976,000 | 3,850 |
| 2008-05-28 | 384 | 387 | 369 | 370 | 15,542,000 | 3,700 |
| 2008-05-27 | 379 | 382 | 372 | 379 | 14,552,000 | 3,790 |
| 2008-05-26 | 380 | 391 | 374 | 376 | 25,339,000 | 3,760 |
| 2008-05-23 | 405 | 410 | 385 | 385 | 36,524,000 | 3,850 |
| 2008-05-22 | 368 | 398 | 364 | 397 | 42,919,000 | 3,970 |
| 2008-05-21 | 368 | 388 | 366 | 374 | 41,764,000 | 3,740 |
| 2008-05-20 | 361 | 380 | 357 | 378 | 37,755,000 | 3,780 |
| 2008-05-19 | 349 | 363 | 346 | 356 | 24,585,000 | 3,560 |
| 2008-05-16 | 349 | 353 | 340 | 345 | 12,861,000 | 3,450 |
| 2008-05-15 | 342 | 349 | 340 | 340 | 15,919,000 | 3,400 |
| 2008-05-14 | 330 | 337 | 328 | 334 | 16,465,000 | 3,340 |
| 2008-05-13 | 341 | 342 | 325 | 330 | 20,184,000 | 3,300 |
| 2008-05-12 | 331 | 339 | 323 | 339 | 16,578,000 | 3,390 |
| 2008-05-09 | 350 | 350 | 339 | 340 | 27,605,000 | 3,400 |
| 2008-05-08 | 362 | 370 | 360 | 363 | 12,913,000 | 3,630 |
| 2008-05-07 | 350 | 366 | 348 | 365 | 26,105,000 | 3,650 |
| 2008-05-02 | 337 | 339 | 333 | 336 | 7,366,000 | 3,360 |
| 2008-05-01 | 336 | 340 | 324 | 329 | 12,556,000 | 3,290 |
| 2008-04-30 | 344 | 345 | 337 | 339 | 11,262,000 | 3,390 |
| 2008-04-28 | 346 | 351 | 342 | 348 | 10,067,000 | 3,480 |
| 2008-04-25 | 351 | 352 | 336 | 342 | 21,656,000 | 3,420 |
| 2008-04-24 | 354 | 357 | 348 | 350 | 18,666,000 | 3,500 |
| 2008-04-23 | 330 | 347 | 330 | 345 | 15,380,000 | 3,450 |
| 2008-04-22 | 340 | 342 | 333 | 338 | 17,164,000 | 3,380 |
| 2008-04-21 | 345 | 352 | 343 | 347 | 23,599,000 | 3,470 |
| 2008-04-18 | 329 | 339 | 329 | 334 | 18,756,000 | 3,340 |
| 2008-04-17 | 330 | 337 | 326 | 329 | 31,839,000 | 3,290 |
| 2008-04-16 | 303 | 320 | 302 | 315 | 42,606,000 | 3,150 |
| 2008-04-15 | 277 | 294 | 275 | 293 | 19,620,000 | 2,930 |
| 2008-04-14 | 275 | 281 | 274 | 278 | 8,534,000 | 2,780 |
| 2008-04-11 | 281 | 287 | 279 | 285 | 8,895,000 | 2,850 |
| 2008-04-10 | 277 | 284 | 269 | 280 | 13,024,000 | 2,800 |
| 2008-04-09 | 286 | 289 | 275 | 281 | 13,451,000 | 2,810 |
| 2008-04-08 | 288 | 290 | 280 | 285 | 9,066,000 | 2,850 |
| 2008-04-07 | 288 | 294 | 284 | 293 | 7,935,000 | 2,930 |
| 2008-04-04 | 292 | 301 | 287 | 292 | 15,920,000 | 2,920 |
| 2008-04-03 | 290 | 293 | 282 | 291 | 12,545,000 | 2,910 |
| 2008-04-02 | 277 | 293 | 274 | 290 | 20,888,000 | 2,900 |
| 2008-04-01 | 266 | 270 | 263 | 266 | 7,853,000 | 2,660 |
| 2008-03-31 | 263 | 272 | 259 | 267 | 13,064,000 | 2,670 |
| 2008-03-28 | 265 | 266 | 256 | 263 | 11,549,000 | 2,630 |
| 2008-03-27 | 266 | 269 | 260 | 263 | 8,214,000 | 2,630 |
| 2008-03-26 | 271 | 276 | 267 | 271 | 10,328,000 | 2,710 |
| 2008-03-25 | 272 | 279 | 271 | 274 | 16,375,000 | 2,740 |
| 2008-03-24 | 260 | 267 | 258 | 265 | 16,460,000 | 2,650 |
| 2008-03-21 | 259 | 263 | 252 | 262 | 13,342,000 | 2,620 |
| 2008-03-19 | 257 | 263 | 250 | 254 | 16,764,000 | 2,540 |
| 2008-03-18 | 251 | 254 | 241 | 246 | 13,710,000 | 2,460 |
| 2008-03-17 | 264 | 264 | 245 | 249 | 26,019,000 | 2,490 |
| 2008-03-14 | 280 | 285 | 268 | 271 | 12,753,000 | 2,710 |
| 2008-03-13 | 284 | 291 | 270 | 275 | 12,084,000 | 2,750 |
| 2008-03-12 | 303 | 303 | 283 | 291 | 17,432,000 | 2,910 |
| 2008-03-11 | 252 | 286 | 251 | 282 | 22,667,000 | 2,820 |
| 2008-03-10 | 289 | 290 | 267 | 267 | 15,695,000 | 2,670 |
| 2008-03-07 | 296 | 297 | 290 | 292 | 12,155,000 | 2,920 |
| 2008-03-06 | 303 | 308 | 301 | 306 | 10,315,000 | 3,060 |
| 2008-03-05 | 304 | 305 | 298 | 299 | 9,753,000 | 2,990 |
| 2008-03-04 | 307 | 311 | 297 | 307 | 12,204,000 | 3,070 |
| 2008-03-03 | 302 | 307 | 297 | 302 | 16,920,000 | 3,020 |
| 2008-02-29 | 335 | 338 | 325 | 327 | 14,901,000 | 3,270 |
| 2008-02-28 | 335 | 345 | 329 | 344 | 19,311,000 | 3,440 |
| 2008-02-27 | 345 | 346 | 334 | 340 | 22,252,000 | 3,400 |
| 2008-02-26 | 331 | 339 | 329 | 330 | 39,291,000 | 3,300 |
| 2008-02-25 | 299 | 322 | 298 | 321 | 34,798,000 | 3,210 |
| 2008-02-22 | 294 | 301 | 292 | 296 | 15,349,000 | 2,960 |
| 2008-02-21 | 296 | 306 | 294 | 303 | 14,607,000 | 3,030 |
| 2008-02-20 | 306 | 307 | 290 | 293 | 17,549,000 | 2,930 |
| 2008-02-19 | 323 | 324 | 302 | 308 | 23,939,000 | 3,080 |
| 2008-02-18 | 315 | 332 | 315 | 318 | 23,744,000 | 3,180 |
| 2008-02-15 | 293 | 320 | 291 | 317 | 21,307,000 | 3,170 |
| 2008-02-14 | 307 | 307 | 294 | 300 | 24,503,000 | 3,000 |
| 2008-02-13 | 289 | 295 | 285 | 292 | 22,077,000 | 2,920 |
| 2008-02-12 | 289 | 293 | 279 | 279 | 16,311,000 | 2,790 |
| 2008-02-08 | 308 | 313 | 292 | 296 | 22,201,000 | 2,960 |
| 2008-02-07 | 320 | 322 | 301 | 311 | 34,075,000 | 3,110 |
| 2008-02-06 | 349 | 352 | 321 | 321 | 32,369,000 | 3,210 |
| 2008-02-05 | 348 | 369 | 341 | 366 | 21,759,000 | 3,660 |
| 2008-02-04 | 349 | 355 | 346 | 354 | 11,912,000 | 3,540 |
| 2008-02-01 | 354 | 361 | 341 | 342 | 12,555,000 | 3,420 |
| 2008-01-31 | 337 | 353 | 333 | 352 | 15,604,000 | 3,520 |
| 2008-01-30 | 337 | 356 | 334 | 345 | 25,100,000 | 3,450 |
| 2008-01-29 | 340 | 341 | 327 | 333 | 16,018,000 | 3,330 |
| 2008-01-28 | 345 | 349 | 323 | 326 | 13,830,000 | 3,260 |
| 2008-01-25 | 347 | 355 | 344 | 355 | 16,426,000 | 3,550 |
| 2008-01-24 | 343 | 343 | 330 | 337 | 14,300,000 | 3,370 |
| 2008-01-23 | 330 | 339 | 316 | 323 | 15,072,000 | 3,230 |
| 2008-01-22 | 317 | 323 | 307 | 310 | 22,221,000 | 3,100 |
| 2008-01-21 | 362 | 362 | 332 | 334 | 22,713,000 | 3,340 |
| 2008-01-18 | 328 | 367 | 326 | 367 | 22,652,000 | 3,670 |
| 2008-01-17 | 330 | 342 | 322 | 336 | 19,547,000 | 3,360 |
| 2008-01-16 | 325 | 342 | 316 | 321 | 21,142,000 | 3,210 |
| 2008-01-15 | 355 | 357 | 332 | 335 | 16,720,000 | 3,350 |
| 2008-01-11 | 383 | 393 | 363 | 365 | 20,753,000 | 3,650 |
| 2008-01-10 | 400 | 405 | 381 | 383 | 13,662,000 | 3,830 |
| 2008-01-09 | 385 | 408 | 382 | 406 | 16,770,000 | 4,060 |
| 2008-01-08 | 395 | 406 | 385 | 400 | 12,303,000 | 4,000 |
| 2008-01-07 | 411 | 417 | 395 | 396 | 12,327,000 | 3,960 |
| 2008-01-04 | 415 | 417 | 405 | 414 | 6,939,000 | 4,140 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株
