7003 (株)三井E&S の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 225 | 227 | 221 | 222 | 4,102,000 | 2,220 |
| 2009-12-29 | 224 | 228 | 224 | 226 | 4,106,000 | 2,260 |
| 2009-12-28 | 221 | 225 | 220 | 222 | 3,218,000 | 2,220 |
| 2009-12-25 | 223 | 225 | 218 | 220 | 3,635,000 | 2,200 |
| 2009-12-24 | 220 | 224 | 219 | 223 | 3,933,000 | 2,230 |
| 2009-12-22 | 216 | 220 | 216 | 219 | 4,532,000 | 2,190 |
| 2009-12-21 | 217 | 217 | 215 | 215 | 2,356,000 | 2,150 |
| 2009-12-18 | 218 | 218 | 214 | 217 | 5,006,000 | 2,170 |
| 2009-12-17 | 221 | 222 | 219 | 219 | 2,640,000 | 2,190 |
| 2009-12-16 | 221 | 223 | 217 | 219 | 4,871,000 | 2,190 |
| 2009-12-15 | 223 | 224 | 218 | 219 | 4,467,000 | 2,190 |
| 2009-12-14 | 221 | 222 | 219 | 221 | 2,415,000 | 2,210 |
| 2009-12-11 | 215 | 221 | 213 | 221 | 6,795,000 | 2,210 |
| 2009-12-10 | 216 | 219 | 211 | 213 | 4,803,000 | 2,130 |
| 2009-12-09 | 221 | 223 | 218 | 218 | 5,847,000 | 2,180 |
| 2009-12-08 | 223 | 226 | 220 | 222 | 5,772,000 | 2,220 |
| 2009-12-07 | 229 | 231 | 226 | 228 | 3,258,000 | 2,280 |
| 2009-12-04 | 224 | 226 | 220 | 225 | 4,518,000 | 2,250 |
| 2009-12-03 | 220 | 225 | 218 | 224 | 6,300,000 | 2,240 |
| 2009-12-02 | 216 | 221 | 216 | 218 | 5,445,000 | 2,180 |
| 2009-12-01 | 210 | 219 | 208 | 219 | 6,513,000 | 2,190 |
| 2009-11-30 | 208 | 216 | 207 | 213 | 6,539,000 | 2,130 |
| 2009-11-27 | 206 | 207 | 200 | 203 | 5,444,000 | 2,030 |
| 2009-11-26 | 213 | 216 | 209 | 213 | 7,302,000 | 2,130 |
| 2009-11-25 | 216 | 220 | 212 | 217 | 8,797,000 | 2,170 |
| 2009-11-24 | 222 | 223 | 217 | 217 | 5,196,000 | 2,170 |
| 2009-11-20 | 221 | 225 | 220 | 221 | 6,348,000 | 2,210 |
| 2009-11-19 | 232 | 232 | 225 | 226 | 5,010,000 | 2,260 |
| 2009-11-18 | 232 | 235 | 226 | 231 | 6,341,000 | 2,310 |
| 2009-11-17 | 237 | 238 | 229 | 233 | 5,549,000 | 2,330 |
| 2009-11-16 | 238 | 239 | 231 | 236 | 5,064,000 | 2,360 |
| 2009-11-13 | 242 | 245 | 238 | 239 | 4,745,000 | 2,390 |
| 2009-11-12 | 245 | 248 | 241 | 243 | 5,743,000 | 2,430 |
| 2009-11-11 | 244 | 251 | 243 | 245 | 9,130,000 | 2,450 |
| 2009-11-10 | 242 | 246 | 242 | 242 | 6,546,000 | 2,420 |
| 2009-11-09 | 233 | 239 | 232 | 237 | 4,067,000 | 2,370 |
| 2009-11-06 | 235 | 240 | 234 | 235 | 5,290,000 | 2,350 |
| 2009-11-05 | 228 | 235 | 227 | 234 | 7,366,000 | 2,340 |
| 2009-11-04 | 228 | 234 | 226 | 227 | 6,735,000 | 2,270 |
| 2009-11-02 | 230 | 233 | 226 | 230 | 7,155,000 | 2,300 |
| 2009-10-30 | 241 | 241 | 237 | 240 | 4,464,000 | 2,400 |
| 2009-10-29 | 238 | 238 | 233 | 236 | 7,555,000 | 2,360 |
| 2009-10-28 | 243 | 245 | 239 | 240 | 5,801,000 | 2,400 |
| 2009-10-27 | 246 | 246 | 240 | 241 | 3,144,000 | 2,410 |
| 2009-10-26 | 240 | 247 | 239 | 246 | 7,077,000 | 2,460 |
| 2009-10-23 | 244 | 246 | 239 | 240 | 13,631,000 | 2,400 |
| 2009-10-22 | 234 | 234 | 225 | 230 | 12,418,000 | 2,300 |
| 2009-10-21 | 238 | 240 | 237 | 237 | 3,548,000 | 2,370 |
| 2009-10-20 | 245 | 247 | 241 | 242 | 3,891,000 | 2,420 |
| 2009-10-19 | 233 | 243 | 230 | 242 | 6,284,000 | 2,420 |
| 2009-10-16 | 230 | 233 | 229 | 232 | 3,828,000 | 2,320 |
| 2009-10-15 | 236 | 237 | 232 | 234 | 4,577,000 | 2,340 |
| 2009-10-14 | 236 | 236 | 226 | 230 | 5,027,000 | 2,300 |
| 2009-10-13 | 234 | 236 | 232 | 235 | 3,153,000 | 2,350 |
| 2009-10-09 | 228 | 234 | 226 | 232 | 5,675,000 | 2,320 |
| 2009-10-08 | 227 | 232 | 225 | 226 | 6,525,000 | 2,260 |
| 2009-10-07 | 221 | 228 | 221 | 226 | 5,535,000 | 2,260 |
| 2009-10-06 | 225 | 226 | 220 | 223 | 5,166,000 | 2,230 |
| 2009-10-05 | 225 | 227 | 218 | 220 | 3,214,000 | 2,200 |
| 2009-10-02 | 224 | 224 | 217 | 224 | 5,638,000 | 2,240 |
| 2009-10-01 | 231 | 232 | 227 | 229 | 3,931,000 | 2,290 |
| 2009-09-30 | 237 | 237 | 231 | 233 | 4,478,000 | 2,330 |
| 2009-09-29 | 237 | 240 | 234 | 235 | 4,381,000 | 2,350 |
| 2009-09-28 | 246 | 246 | 235 | 240 | 5,604,000 | 2,400 |
| 2009-09-25 | 255 | 255 | 249 | 251 | 4,043,000 | 2,510 |
| 2009-09-24 | 254 | 257 | 253 | 256 | 4,408,000 | 2,560 |
| 2009-09-18 | 257 | 258 | 251 | 253 | 5,026,000 | 2,530 |
| 2009-09-17 | 261 | 263 | 255 | 259 | 8,335,000 | 2,590 |
| 2009-09-16 | 254 | 259 | 253 | 256 | 6,110,000 | 2,560 |
| 2009-09-15 | 250 | 257 | 250 | 253 | 7,564,000 | 2,530 |
| 2009-09-14 | 251 | 252 | 244 | 247 | 3,479,000 | 2,470 |
| 2009-09-11 | 258 | 259 | 252 | 254 | 6,303,000 | 2,540 |
| 2009-09-10 | 255 | 259 | 255 | 256 | 3,890,000 | 2,560 |
| 2009-09-09 | 252 | 257 | 250 | 253 | 5,339,000 | 2,530 |
| 2009-09-08 | 252 | 254 | 249 | 253 | 4,759,000 | 2,530 |
| 2009-09-07 | 244 | 253 | 243 | 250 | 4,572,000 | 2,500 |
| 2009-09-04 | 247 | 247 | 237 | 240 | 6,520,000 | 2,400 |
| 2009-09-03 | 253 | 253 | 246 | 248 | 6,841,000 | 2,480 |
| 2009-09-02 | 253 | 259 | 251 | 253 | 12,770,000 | 2,530 |
| 2009-09-01 | 251 | 254 | 248 | 252 | 3,618,000 | 2,520 |
| 2009-08-31 | 258 | 260 | 251 | 253 | 3,279,000 | 2,530 |
| 2009-08-28 | 257 | 258 | 252 | 255 | 3,261,000 | 2,550 |
| 2009-08-27 | 259 | 259 | 251 | 254 | 3,497,000 | 2,540 |
| 2009-08-26 | 259 | 263 | 256 | 261 | 4,768,000 | 2,610 |
| 2009-08-25 | 255 | 257 | 254 | 255 | 2,820,000 | 2,550 |
| 2009-08-24 | 259 | 261 | 256 | 257 | 4,237,000 | 2,570 |
| 2009-08-21 | 259 | 260 | 248 | 252 | 5,413,000 | 2,520 |
| 2009-08-20 | 252 | 259 | 247 | 257 | 6,159,000 | 2,570 |
| 2009-08-19 | 256 | 257 | 252 | 254 | 6,402,000 | 2,540 |
| 2009-08-18 | 251 | 256 | 250 | 256 | 6,286,000 | 2,560 |
| 2009-08-17 | 255 | 264 | 255 | 256 | 14,798,000 | 2,560 |
| 2009-08-14 | 247 | 258 | 245 | 255 | 18,914,000 | 2,550 |
| 2009-08-13 | 244 | 245 | 241 | 242 | 4,624,000 | 2,420 |
| 2009-08-12 | 237 | 243 | 237 | 240 | 5,685,000 | 2,400 |
| 2009-08-11 | 237 | 240 | 236 | 238 | 3,717,000 | 2,380 |
| 2009-08-10 | 238 | 238 | 235 | 235 | 3,452,000 | 2,350 |
| 2009-08-07 | 232 | 233 | 228 | 231 | 3,138,000 | 2,310 |
| 2009-08-06 | 228 | 232 | 227 | 230 | 2,906,000 | 2,300 |
| 2009-08-05 | 235 | 235 | 225 | 227 | 3,970,000 | 2,270 |
| 2009-08-04 | 239 | 241 | 231 | 232 | 6,646,000 | 2,320 |
| 2009-08-03 | 239 | 240 | 237 | 238 | 2,316,000 | 2,380 |
| 2009-07-31 | 241 | 243 | 237 | 240 | 5,693,000 | 2,400 |
| 2009-07-30 | 235 | 236 | 231 | 233 | 3,644,000 | 2,330 |
| 2009-07-29 | 230 | 237 | 229 | 233 | 3,917,000 | 2,330 |
| 2009-07-28 | 234 | 234 | 227 | 231 | 4,016,000 | 2,310 |
| 2009-07-27 | 237 | 239 | 234 | 234 | 4,069,000 | 2,340 |
| 2009-07-24 | 236 | 238 | 233 | 235 | 5,562,000 | 2,350 |
| 2009-07-23 | 229 | 233 | 227 | 230 | 3,709,000 | 2,300 |
| 2009-07-22 | 224 | 228 | 223 | 227 | 3,369,000 | 2,270 |
| 2009-07-21 | 221 | 225 | 221 | 225 | 4,346,000 | 2,250 |
| 2009-07-17 | 216 | 218 | 214 | 215 | 3,717,000 | 2,150 |
| 2009-07-16 | 217 | 219 | 213 | 214 | 6,014,000 | 2,140 |
| 2009-07-15 | 210 | 211 | 204 | 207 | 3,583,000 | 2,070 |
| 2009-07-14 | 204 | 211 | 203 | 206 | 5,066,000 | 2,060 |
| 2009-07-13 | 203 | 206 | 197 | 199 | 7,778,000 | 1,990 |
| 2009-07-10 | 211 | 211 | 204 | 206 | 4,580,000 | 2,060 |
| 2009-07-09 | 208 | 215 | 207 | 212 | 5,943,000 | 2,120 |
| 2009-07-08 | 218 | 219 | 211 | 212 | 5,757,000 | 2,120 |
| 2009-07-07 | 219 | 222 | 215 | 220 | 8,059,000 | 2,200 |
| 2009-07-06 | 223 | 223 | 216 | 218 | 4,500,000 | 2,180 |
| 2009-07-03 | 222 | 226 | 219 | 225 | 3,945,000 | 2,250 |
| 2009-07-02 | 229 | 230 | 224 | 227 | 5,404,000 | 2,270 |
| 2009-07-01 | 225 | 232 | 224 | 228 | 4,600,000 | 2,280 |
| 2009-06-30 | 228 | 231 | 225 | 227 | 4,656,000 | 2,270 |
| 2009-06-29 | 230 | 233 | 226 | 226 | 4,822,000 | 2,260 |
| 2009-06-26 | 234 | 235 | 228 | 233 | 4,182,000 | 2,330 |
| 2009-06-25 | 232 | 238 | 230 | 232 | 5,790,000 | 2,320 |
| 2009-06-24 | 225 | 230 | 222 | 229 | 4,665,000 | 2,290 |
| 2009-06-23 | 224 | 225 | 221 | 222 | 5,055,000 | 2,220 |
| 2009-06-22 | 228 | 232 | 226 | 231 | 2,720,000 | 2,310 |
| 2009-06-19 | 232 | 234 | 223 | 228 | 5,967,000 | 2,280 |
| 2009-06-18 | 236 | 237 | 227 | 229 | 4,623,000 | 2,290 |
| 2009-06-17 | 231 | 239 | 231 | 238 | 4,918,000 | 2,380 |
| 2009-06-16 | 238 | 238 | 231 | 233 | 4,011,000 | 2,330 |
| 2009-06-15 | 243 | 246 | 239 | 241 | 4,563,000 | 2,410 |
| 2009-06-12 | 241 | 243 | 239 | 243 | 9,639,000 | 2,430 |
| 2009-06-11 | 242 | 246 | 239 | 242 | 8,441,000 | 2,420 |
| 2009-06-10 | 232 | 245 | 231 | 239 | 16,046,000 | 2,390 |
| 2009-06-09 | 229 | 233 | 228 | 229 | 8,692,000 | 2,290 |
| 2009-06-08 | 228 | 229 | 226 | 227 | 2,076,000 | 2,270 |
| 2009-06-05 | 226 | 227 | 223 | 226 | 3,393,000 | 2,260 |
| 2009-06-04 | 230 | 230 | 224 | 225 | 3,425,000 | 2,250 |
| 2009-06-03 | 228 | 230 | 223 | 230 | 5,370,000 | 2,300 |
| 2009-06-02 | 233 | 235 | 229 | 230 | 7,633,000 | 2,300 |
| 2009-06-01 | 229 | 231 | 227 | 229 | 5,108,000 | 2,290 |
| 2009-05-29 | 227 | 229 | 226 | 229 | 6,855,000 | 2,290 |
| 2009-05-28 | 223 | 229 | 221 | 226 | 6,143,000 | 2,260 |
| 2009-05-27 | 227 | 228 | 224 | 224 | 4,110,000 | 2,240 |
| 2009-05-26 | 229 | 231 | 223 | 224 | 5,540,000 | 2,240 |
| 2009-05-25 | 223 | 227 | 221 | 227 | 5,398,000 | 2,270 |
| 2009-05-22 | 220 | 225 | 218 | 223 | 6,224,000 | 2,230 |
| 2009-05-21 | 221 | 224 | 219 | 222 | 4,491,000 | 2,220 |
| 2009-05-20 | 220 | 222 | 218 | 220 | 3,353,000 | 2,200 |
| 2009-05-19 | 224 | 225 | 217 | 220 | 5,267,000 | 2,200 |
| 2009-05-18 | 217 | 217 | 212 | 215 | 4,073,000 | 2,150 |
| 2009-05-15 | 217 | 223 | 216 | 218 | 4,715,000 | 2,180 |
| 2009-05-14 | 218 | 222 | 213 | 214 | 6,069,000 | 2,140 |
| 2009-05-13 | 223 | 225 | 215 | 223 | 7,036,000 | 2,230 |
| 2009-05-12 | 228 | 232 | 221 | 224 | 8,255,000 | 2,240 |
| 2009-05-11 | 229 | 237 | 228 | 233 | 12,967,000 | 2,330 |
| 2009-05-08 | 219 | 222 | 215 | 219 | 7,737,000 | 2,190 |
| 2009-05-07 | 213 | 218 | 211 | 217 | 9,162,000 | 2,170 |
| 2009-05-01 | 201 | 204 | 199 | 202 | 3,977,000 | 2,020 |
| 2009-04-30 | 194 | 201 | 192 | 200 | 5,599,000 | 2,000 |
| 2009-04-28 | 198 | 199 | 187 | 187 | 6,888,000 | 1,870 |
| 2009-04-27 | 204 | 204 | 199 | 200 | 3,695,000 | 2,000 |
| 2009-04-24 | 202 | 205 | 198 | 202 | 5,032,000 | 2,020 |
| 2009-04-23 | 205 | 207 | 197 | 202 | 5,674,000 | 2,020 |
| 2009-04-22 | 203 | 207 | 201 | 203 | 5,444,000 | 2,030 |
| 2009-04-21 | 201 | 202 | 196 | 201 | 6,392,000 | 2,010 |
| 2009-04-20 | 208 | 209 | 202 | 206 | 5,626,000 | 2,060 |
| 2009-04-17 | 208 | 212 | 205 | 206 | 9,458,000 | 2,060 |
| 2009-04-16 | 205 | 212 | 202 | 202 | 8,667,000 | 2,020 |
| 2009-04-15 | 202 | 204 | 198 | 202 | 5,318,000 | 2,020 |
| 2009-04-14 | 205 | 207 | 198 | 202 | 9,726,000 | 2,020 |
| 2009-04-13 | 190 | 202 | 188 | 200 | 12,088,000 | 2,000 |
| 2009-04-10 | 192 | 193 | 182 | 186 | 5,021,000 | 1,860 |
| 2009-04-09 | 183 | 189 | 182 | 187 | 7,493,000 | 1,870 |
| 2009-04-08 | 180 | 181 | 178 | 180 | 4,719,000 | 1,800 |
| 2009-04-07 | 179 | 185 | 177 | 182 | 5,136,000 | 1,820 |
| 2009-04-06 | 180 | 184 | 177 | 178 | 5,022,000 | 1,780 |
| 2009-04-03 | 179 | 180 | 173 | 177 | 4,795,000 | 1,770 |
| 2009-04-02 | 168 | 174 | 167 | 172 | 5,945,000 | 1,720 |
| 2009-04-01 | 166 | 169 | 163 | 165 | 5,819,000 | 1,650 |
| 2009-03-31 | 164 | 170 | 163 | 164 | 4,025,000 | 1,640 |
| 2009-03-30 | 176 | 177 | 165 | 168 | 3,645,000 | 1,680 |
| 2009-03-27 | 180 | 182 | 176 | 177 | 6,299,000 | 1,770 |
| 2009-03-26 | 175 | 178 | 174 | 177 | 3,449,000 | 1,770 |
| 2009-03-25 | 172 | 175 | 171 | 175 | 3,130,000 | 1,750 |
| 2009-03-24 | 173 | 176 | 171 | 174 | 6,905,000 | 1,740 |
| 2009-03-23 | 161 | 170 | 159 | 168 | 7,555,000 | 1,680 |
| 2009-03-19 | 164 | 165 | 159 | 161 | 5,261,000 | 1,610 |
| 2009-03-18 | 165 | 168 | 159 | 163 | 6,479,000 | 1,630 |
| 2009-03-17 | 161 | 165 | 159 | 164 | 6,774,000 | 1,640 |
| 2009-03-16 | 155 | 160 | 155 | 158 | 6,259,000 | 1,580 |
| 2009-03-13 | 153 | 154 | 151 | 154 | 6,710,000 | 1,540 |
| 2009-03-12 | 150 | 155 | 149 | 149 | 6,236,000 | 1,490 |
| 2009-03-11 | 152 | 153 | 148 | 150 | 4,461,000 | 1,500 |
| 2009-03-10 | 145 | 147 | 143 | 146 | 2,923,000 | 1,460 |
| 2009-03-09 | 147 | 149 | 143 | 145 | 3,764,000 | 1,450 |
| 2009-03-06 | 145 | 149 | 143 | 146 | 5,411,000 | 1,460 |
| 2009-03-05 | 145 | 150 | 144 | 150 | 7,084,000 | 1,500 |
| 2009-03-04 | 136 | 144 | 135 | 142 | 6,077,000 | 1,420 |
| 2009-03-03 | 134 | 138 | 133 | 136 | 3,720,000 | 1,360 |
| 2009-03-02 | 140 | 141 | 135 | 138 | 6,682,000 | 1,380 |
| 2009-02-27 | 148 | 149 | 142 | 144 | 5,934,000 | 1,440 |
| 2009-02-26 | 144 | 150 | 143 | 146 | 7,154,000 | 1,460 |
| 2009-02-25 | 139 | 144 | 137 | 144 | 5,684,000 | 1,440 |
| 2009-02-24 | 139 | 140 | 131 | 133 | 9,135,000 | 1,330 |
| 2009-02-23 | 140 | 144 | 139 | 142 | 3,863,000 | 1,420 |
| 2009-02-20 | 148 | 148 | 143 | 145 | 4,252,000 | 1,450 |
| 2009-02-19 | 145 | 149 | 144 | 148 | 5,846,000 | 1,480 |
| 2009-02-18 | 141 | 147 | 138 | 144 | 7,384,000 | 1,440 |
| 2009-02-17 | 149 | 149 | 142 | 144 | 3,212,000 | 1,440 |
| 2009-02-16 | 149 | 152 | 146 | 149 | 4,712,000 | 1,490 |
| 2009-02-13 | 153 | 154 | 147 | 148 | 7,209,000 | 1,480 |
| 2009-02-12 | 151 | 154 | 148 | 151 | 6,953,000 | 1,510 |
| 2009-02-10 | 148 | 154 | 147 | 153 | 6,761,000 | 1,530 |
| 2009-02-09 | 155 | 156 | 145 | 146 | 10,393,000 | 1,460 |
| 2009-02-06 | 155 | 157 | 147 | 149 | 5,495,000 | 1,490 |
| 2009-02-05 | 150 | 157 | 148 | 151 | 9,072,000 | 1,510 |
| 2009-02-04 | 147 | 151 | 145 | 150 | 6,717,000 | 1,500 |
| 2009-02-03 | 141 | 149 | 140 | 144 | 6,582,000 | 1,440 |
| 2009-02-02 | 138 | 146 | 136 | 140 | 4,823,000 | 1,400 |
| 2009-01-30 | 144 | 147 | 139 | 140 | 6,713,000 | 1,400 |
| 2009-01-29 | 148 | 150 | 145 | 149 | 9,487,000 | 1,490 |
| 2009-01-28 | 136 | 141 | 136 | 139 | 6,243,000 | 1,390 |
| 2009-01-27 | 133 | 142 | 130 | 139 | 6,405,000 | 1,390 |
| 2009-01-26 | 132 | 133 | 128 | 129 | 5,709,000 | 1,290 |
| 2009-01-23 | 141 | 141 | 132 | 134 | 5,501,000 | 1,340 |
| 2009-01-22 | 145 | 146 | 139 | 142 | 3,390,000 | 1,420 |
| 2009-01-21 | 141 | 147 | 141 | 143 | 5,647,000 | 1,430 |
| 2009-01-20 | 154 | 154 | 146 | 148 | 4,894,000 | 1,480 |
| 2009-01-19 | 156 | 157 | 152 | 153 | 3,160,000 | 1,530 |
| 2009-01-16 | 154 | 155 | 151 | 154 | 4,112,000 | 1,540 |
| 2009-01-15 | 149 | 152 | 148 | 149 | 6,027,000 | 1,490 |
| 2009-01-14 | 153 | 161 | 151 | 158 | 4,308,000 | 1,580 |
| 2009-01-13 | 155 | 157 | 151 | 152 | 4,989,000 | 1,520 |
| 2009-01-09 | 168 | 169 | 162 | 165 | 2,967,000 | 1,650 |
| 2009-01-08 | 170 | 170 | 165 | 165 | 5,442,000 | 1,650 |
| 2009-01-07 | 173 | 177 | 170 | 175 | 9,838,000 | 1,750 |
| 2009-01-06 | 163 | 172 | 163 | 170 | 12,605,000 | 1,700 |
| 2009-01-05 | 153 | 160 | 153 | 158 | 4,762,000 | 1,580 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株
