7003 (株)三井E&S の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 217 | 217 | 214 | 215 | 1,688,000 | 2,150 |
| 2010-12-29 | 215 | 220 | 214 | 218 | 4,685,000 | 2,180 |
| 2010-12-28 | 213 | 215 | 212 | 214 | 2,878,000 | 2,140 |
| 2010-12-27 | 212 | 215 | 212 | 214 | 2,830,000 | 2,140 |
| 2010-12-24 | 212 | 214 | 212 | 213 | 1,342,000 | 2,130 |
| 2010-12-22 | 214 | 217 | 213 | 214 | 4,008,000 | 2,140 |
| 2010-12-21 | 214 | 217 | 213 | 215 | 4,221,000 | 2,150 |
| 2010-12-20 | 216 | 216 | 212 | 214 | 3,289,000 | 2,140 |
| 2010-12-17 | 217 | 217 | 214 | 215 | 4,978,000 | 2,150 |
| 2010-12-16 | 214 | 218 | 214 | 218 | 3,292,000 | 2,180 |
| 2010-12-15 | 217 | 218 | 213 | 215 | 5,462,000 | 2,150 |
| 2010-12-14 | 213 | 215 | 210 | 214 | 6,573,000 | 2,140 |
| 2010-12-13 | 208 | 212 | 207 | 212 | 5,749,000 | 2,120 |
| 2010-12-10 | 208 | 208 | 205 | 207 | 10,387,000 | 2,070 |
| 2010-12-09 | 201 | 206 | 200 | 204 | 6,548,000 | 2,040 |
| 2010-12-08 | 198 | 203 | 198 | 202 | 5,419,000 | 2,020 |
| 2010-12-07 | 196 | 198 | 196 | 197 | 2,603,000 | 1,970 |
| 2010-12-06 | 197 | 197 | 195 | 196 | 2,562,000 | 1,960 |
| 2010-12-03 | 198 | 199 | 196 | 197 | 1,923,000 | 1,970 |
| 2010-12-02 | 196 | 198 | 192 | 196 | 5,826,000 | 1,960 |
| 2010-12-01 | 192 | 193 | 191 | 193 | 3,458,000 | 1,930 |
| 2010-11-30 | 197 | 198 | 193 | 193 | 5,771,000 | 1,930 |
| 2010-11-29 | 194 | 197 | 194 | 196 | 2,939,000 | 1,960 |
| 2010-11-26 | 194 | 197 | 193 | 194 | 1,991,000 | 1,940 |
| 2010-11-25 | 197 | 198 | 194 | 196 | 4,236,000 | 1,960 |
| 2010-11-24 | 194 | 199 | 193 | 197 | 5,446,000 | 1,970 |
| 2010-11-22 | 197 | 197 | 195 | 197 | 3,329,000 | 1,970 |
| 2010-11-19 | 196 | 197 | 192 | 193 | 4,562,000 | 1,930 |
| 2010-11-18 | 191 | 195 | 191 | 195 | 3,864,000 | 1,950 |
| 2010-11-17 | 186 | 192 | 186 | 191 | 4,182,000 | 1,910 |
| 2010-11-16 | 190 | 192 | 187 | 188 | 3,688,000 | 1,880 |
| 2010-11-15 | 190 | 190 | 189 | 189 | 1,693,000 | 1,890 |
| 2010-11-12 | 188 | 190 | 187 | 188 | 3,178,000 | 1,880 |
| 2010-11-11 | 189 | 192 | 189 | 189 | 4,064,000 | 1,890 |
| 2010-11-10 | 189 | 191 | 188 | 190 | 5,549,000 | 1,900 |
| 2010-11-09 | 184 | 188 | 184 | 186 | 4,429,000 | 1,860 |
| 2010-11-08 | 181 | 185 | 181 | 184 | 5,618,000 | 1,840 |
| 2010-11-05 | 178 | 180 | 177 | 179 | 5,053,000 | 1,790 |
| 2010-11-04 | 173 | 177 | 172 | 175 | 7,244,000 | 1,750 |
| 2010-11-02 | 173 | 173 | 167 | 172 | 6,956,000 | 1,720 |
| 2010-11-01 | 180 | 182 | 173 | 173 | 5,205,000 | 1,730 |
| 2010-10-29 | 177 | 183 | 175 | 182 | 5,727,000 | 1,820 |
| 2010-10-28 | 175 | 177 | 173 | 175 | 4,279,000 | 1,750 |
| 2010-10-27 | 179 | 179 | 175 | 178 | 5,444,000 | 1,780 |
| 2010-10-26 | 183 | 183 | 176 | 177 | 5,112,000 | 1,770 |
| 2010-10-25 | 180 | 182 | 179 | 181 | 3,036,000 | 1,810 |
| 2010-10-22 | 180 | 182 | 179 | 181 | 2,149,000 | 1,810 |
| 2010-10-21 | 182 | 183 | 179 | 181 | 2,408,000 | 1,810 |
| 2010-10-20 | 179 | 182 | 177 | 181 | 2,975,000 | 1,810 |
| 2010-10-19 | 180 | 183 | 180 | 181 | 1,673,000 | 1,810 |
| 2010-10-18 | 181 | 184 | 178 | 180 | 4,755,000 | 1,800 |
| 2010-10-15 | 187 | 187 | 182 | 183 | 2,983,000 | 1,830 |
| 2010-10-14 | 184 | 188 | 184 | 186 | 4,003,000 | 1,860 |
| 2010-10-13 | 184 | 185 | 183 | 183 | 2,252,000 | 1,830 |
| 2010-10-12 | 189 | 191 | 181 | 184 | 3,608,000 | 1,840 |
| 2010-10-08 | 189 | 191 | 188 | 189 | 4,143,000 | 1,890 |
| 2010-10-07 | 187 | 190 | 186 | 188 | 3,153,000 | 1,880 |
| 2010-10-06 | 184 | 189 | 183 | 188 | 5,998,000 | 1,880 |
| 2010-10-05 | 185 | 186 | 182 | 184 | 5,314,000 | 1,840 |
| 2010-10-04 | 187 | 188 | 184 | 186 | 3,302,000 | 1,860 |
| 2010-10-01 | 190 | 191 | 187 | 190 | 3,410,000 | 1,900 |
| 2010-09-30 | 193 | 196 | 189 | 189 | 2,188,000 | 1,890 |
| 2010-09-29 | 194 | 197 | 193 | 194 | 2,899,000 | 1,940 |
| 2010-09-28 | 192 | 193 | 191 | 192 | 1,494,000 | 1,920 |
| 2010-09-27 | 192 | 193 | 190 | 192 | 1,919,000 | 1,920 |
| 2010-09-24 | 191 | 193 | 189 | 192 | 4,076,000 | 1,920 |
| 2010-09-22 | 195 | 195 | 192 | 193 | 1,908,000 | 1,930 |
| 2010-09-21 | 198 | 198 | 192 | 194 | 2,822,000 | 1,940 |
| 2010-09-17 | 198 | 198 | 195 | 198 | 3,063,000 | 1,980 |
| 2010-09-16 | 197 | 198 | 194 | 197 | 5,060,000 | 1,970 |
| 2010-09-15 | 189 | 196 | 188 | 194 | 7,174,000 | 1,940 |
| 2010-09-14 | 190 | 193 | 189 | 190 | 3,506,000 | 1,900 |
| 2010-09-13 | 189 | 192 | 189 | 190 | 3,158,000 | 1,900 |
| 2010-09-10 | 183 | 188 | 182 | 186 | 6,914,000 | 1,860 |
| 2010-09-09 | 185 | 187 | 182 | 183 | 3,870,000 | 1,830 |
| 2010-09-08 | 185 | 186 | 184 | 184 | 2,111,000 | 1,840 |
| 2010-09-07 | 188 | 192 | 188 | 189 | 2,540,000 | 1,890 |
| 2010-09-06 | 187 | 191 | 187 | 190 | 2,497,000 | 1,900 |
| 2010-09-03 | 182 | 187 | 181 | 187 | 3,508,000 | 1,870 |
| 2010-09-02 | 182 | 184 | 180 | 181 | 3,437,000 | 1,810 |
| 2010-09-01 | 180 | 182 | 178 | 180 | 4,822,000 | 1,800 |
| 2010-08-31 | 182 | 184 | 178 | 179 | 4,070,000 | 1,790 |
| 2010-08-30 | 185 | 189 | 183 | 185 | 3,725,000 | 1,850 |
| 2010-08-27 | 176 | 182 | 176 | 181 | 4,014,000 | 1,810 |
| 2010-08-26 | 176 | 179 | 175 | 179 | 2,761,000 | 1,790 |
| 2010-08-25 | 176 | 176 | 173 | 174 | 5,691,000 | 1,740 |
| 2010-08-24 | 178 | 180 | 176 | 178 | 3,909,000 | 1,780 |
| 2010-08-23 | 181 | 183 | 179 | 181 | 2,905,000 | 1,810 |
| 2010-08-20 | 180 | 186 | 180 | 182 | 3,177,000 | 1,820 |
| 2010-08-19 | 183 | 186 | 183 | 185 | 3,688,000 | 1,850 |
| 2010-08-18 | 181 | 185 | 178 | 184 | 5,302,000 | 1,840 |
| 2010-08-17 | 177 | 181 | 176 | 179 | 5,928,000 | 1,790 |
| 2010-08-16 | 178 | 179 | 176 | 178 | 4,237,000 | 1,780 |
| 2010-08-13 | 177 | 182 | 175 | 181 | 3,952,000 | 1,810 |
| 2010-08-12 | 177 | 178 | 175 | 178 | 5,728,000 | 1,780 |
| 2010-08-11 | 185 | 186 | 182 | 182 | 1,591,000 | 1,820 |
| 2010-08-10 | 187 | 190 | 187 | 187 | 2,949,000 | 1,870 |
| 2010-08-09 | 188 | 188 | 182 | 186 | 4,598,000 | 1,860 |
| 2010-08-06 | 185 | 191 | 185 | 191 | 3,638,000 | 1,910 |
| 2010-08-05 | 188 | 189 | 185 | 187 | 2,702,000 | 1,870 |
| 2010-08-04 | 187 | 187 | 183 | 185 | 4,299,000 | 1,850 |
| 2010-08-03 | 186 | 190 | 183 | 188 | 6,099,000 | 1,880 |
| 2010-08-02 | 184 | 187 | 181 | 185 | 3,410,000 | 1,850 |
| 2010-07-30 | 186 | 186 | 177 | 180 | 4,458,000 | 1,800 |
| 2010-07-29 | 187 | 188 | 185 | 186 | 2,277,000 | 1,860 |
| 2010-07-28 | 186 | 189 | 185 | 188 | 2,876,000 | 1,880 |
| 2010-07-27 | 184 | 186 | 182 | 184 | 3,042,000 | 1,840 |
| 2010-07-26 | 184 | 186 | 180 | 184 | 5,188,000 | 1,840 |
| 2010-07-23 | 183 | 186 | 179 | 183 | 5,711,000 | 1,830 |
| 2010-07-22 | 177 | 181 | 177 | 180 | 2,708,000 | 1,800 |
| 2010-07-21 | 183 | 185 | 179 | 180 | 3,859,000 | 1,800 |
| 2010-07-20 | 185 | 187 | 182 | 182 | 7,116,000 | 1,820 |
| 2010-07-16 | 190 | 191 | 188 | 189 | 3,365,000 | 1,890 |
| 2010-07-15 | 195 | 196 | 190 | 191 | 3,417,000 | 1,910 |
| 2010-07-14 | 197 | 198 | 194 | 197 | 3,388,000 | 1,970 |
| 2010-07-13 | 197 | 200 | 192 | 193 | 5,371,000 | 1,930 |
| 2010-07-12 | 193 | 197 | 189 | 194 | 4,511,000 | 1,940 |
| 2010-07-09 | 197 | 197 | 189 | 193 | 5,536,000 | 1,930 |
| 2010-07-08 | 194 | 197 | 192 | 195 | 5,508,000 | 1,950 |
| 2010-07-07 | 188 | 190 | 187 | 190 | 4,168,000 | 1,900 |
| 2010-07-06 | 183 | 191 | 179 | 190 | 6,416,000 | 1,900 |
| 2010-07-05 | 178 | 186 | 177 | 185 | 6,205,000 | 1,850 |
| 2010-07-02 | 178 | 179 | 176 | 177 | 3,762,000 | 1,770 |
| 2010-07-01 | 178 | 179 | 175 | 177 | 4,367,000 | 1,770 |
| 2010-06-30 | 182 | 182 | 178 | 181 | 5,488,000 | 1,810 |
| 2010-06-29 | 189 | 190 | 184 | 185 | 2,513,000 | 1,850 |
| 2010-06-28 | 190 | 191 | 186 | 188 | 3,153,000 | 1,880 |
| 2010-06-25 | 194 | 195 | 189 | 190 | 4,965,000 | 1,900 |
| 2010-06-24 | 196 | 197 | 193 | 195 | 3,727,000 | 1,950 |
| 2010-06-23 | 200 | 200 | 196 | 197 | 4,653,000 | 1,970 |
| 2010-06-22 | 201 | 204 | 200 | 201 | 4,602,000 | 2,010 |
| 2010-06-21 | 196 | 203 | 196 | 203 | 7,462,000 | 2,030 |
| 2010-06-18 | 196 | 197 | 193 | 193 | 6,166,000 | 1,930 |
| 2010-06-17 | 195 | 198 | 194 | 195 | 6,236,000 | 1,950 |
| 2010-06-16 | 196 | 198 | 193 | 195 | 5,457,000 | 1,950 |
| 2010-06-15 | 193 | 193 | 191 | 193 | 2,943,000 | 1,930 |
| 2010-06-14 | 191 | 194 | 191 | 194 | 4,017,000 | 1,940 |
| 2010-06-11 | 190 | 192 | 188 | 189 | 12,699,000 | 1,890 |
| 2010-06-10 | 190 | 190 | 185 | 186 | 7,020,000 | 1,860 |
| 2010-06-09 | 193 | 193 | 188 | 188 | 8,386,000 | 1,880 |
| 2010-06-08 | 194 | 197 | 193 | 193 | 7,271,000 | 1,930 |
| 2010-06-07 | 197 | 198 | 196 | 196 | 5,988,000 | 1,960 |
| 2010-06-04 | 209 | 210 | 203 | 204 | 7,204,000 | 2,040 |
| 2010-06-03 | 205 | 207 | 203 | 206 | 7,103,000 | 2,060 |
| 2010-06-02 | 203 | 204 | 199 | 203 | 7,220,000 | 2,030 |
| 2010-06-01 | 208 | 209 | 204 | 204 | 6,424,000 | 2,040 |
| 2010-05-31 | 206 | 210 | 202 | 208 | 8,947,000 | 2,080 |
| 2010-05-28 | 202 | 209 | 202 | 209 | 15,678,000 | 2,090 |
| 2010-05-27 | 194 | 199 | 193 | 198 | 8,269,000 | 1,980 |
| 2010-05-26 | 200 | 201 | 194 | 199 | 9,475,000 | 1,990 |
| 2010-05-25 | 203 | 204 | 197 | 199 | 8,841,000 | 1,990 |
| 2010-05-24 | 204 | 206 | 200 | 205 | 9,932,000 | 2,050 |
| 2010-05-21 | 201 | 206 | 200 | 203 | 11,267,000 | 2,030 |
| 2010-05-20 | 211 | 211 | 206 | 207 | 8,723,000 | 2,070 |
| 2010-05-19 | 208 | 216 | 207 | 214 | 9,039,000 | 2,140 |
| 2010-05-18 | 217 | 217 | 209 | 211 | 6,170,000 | 2,110 |
| 2010-05-17 | 221 | 222 | 212 | 215 | 9,464,000 | 2,150 |
| 2010-05-14 | 219 | 225 | 218 | 223 | 8,621,000 | 2,230 |
| 2010-05-13 | 222 | 225 | 220 | 222 | 9,148,000 | 2,220 |
| 2010-05-12 | 228 | 229 | 217 | 218 | 14,909,000 | 2,180 |
| 2010-05-11 | 229 | 235 | 227 | 230 | 16,526,000 | 2,300 |
| 2010-05-10 | 235 | 241 | 221 | 226 | 16,518,000 | 2,260 |
| 2010-05-07 | 231 | 238 | 227 | 236 | 10,209,000 | 2,360 |
| 2010-05-06 | 245 | 246 | 242 | 245 | 7,208,000 | 2,450 |
| 2010-04-30 | 252 | 255 | 250 | 252 | 8,460,000 | 2,520 |
| 2010-04-28 | 244 | 252 | 243 | 248 | 14,143,000 | 2,480 |
| 2010-04-27 | 245 | 247 | 243 | 246 | 5,404,000 | 2,460 |
| 2010-04-26 | 238 | 247 | 238 | 245 | 9,490,000 | 2,450 |
| 2010-04-23 | 239 | 240 | 234 | 237 | 5,346,000 | 2,370 |
| 2010-04-22 | 237 | 238 | 235 | 238 | 8,015,000 | 2,380 |
| 2010-04-21 | 235 | 237 | 233 | 237 | 5,240,000 | 2,370 |
| 2010-04-20 | 230 | 235 | 230 | 232 | 4,729,000 | 2,320 |
| 2010-04-19 | 230 | 231 | 228 | 229 | 5,529,000 | 2,290 |
| 2010-04-16 | 231 | 236 | 231 | 235 | 5,896,000 | 2,350 |
| 2010-04-15 | 234 | 235 | 231 | 232 | 8,565,000 | 2,320 |
| 2010-04-14 | 235 | 236 | 232 | 234 | 4,111,000 | 2,340 |
| 2010-04-13 | 235 | 236 | 233 | 235 | 3,119,000 | 2,350 |
| 2010-04-12 | 237 | 240 | 236 | 237 | 3,110,000 | 2,370 |
| 2010-04-09 | 237 | 239 | 233 | 235 | 6,082,000 | 2,350 |
| 2010-04-08 | 237 | 239 | 235 | 238 | 4,276,000 | 2,380 |
| 2010-04-07 | 237 | 239 | 235 | 239 | 3,970,000 | 2,390 |
| 2010-04-06 | 237 | 238 | 232 | 236 | 3,266,000 | 2,360 |
| 2010-04-05 | 238 | 240 | 237 | 237 | 2,494,000 | 2,370 |
| 2010-04-02 | 239 | 239 | 236 | 237 | 4,236,000 | 2,370 |
| 2010-04-01 | 237 | 240 | 235 | 237 | 8,684,000 | 2,370 |
| 2010-03-31 | 234 | 236 | 233 | 233 | 2,846,000 | 2,330 |
| 2010-03-30 | 236 | 239 | 232 | 232 | 5,958,000 | 2,320 |
| 2010-03-29 | 231 | 238 | 230 | 234 | 8,862,000 | 2,340 |
| 2010-03-26 | 228 | 233 | 227 | 233 | 7,862,000 | 2,330 |
| 2010-03-25 | 229 | 229 | 227 | 228 | 3,483,000 | 2,280 |
| 2010-03-24 | 226 | 229 | 226 | 228 | 4,587,000 | 2,280 |
| 2010-03-23 | 230 | 231 | 224 | 226 | 5,259,000 | 2,260 |
| 2010-03-19 | 225 | 231 | 225 | 230 | 7,894,000 | 2,300 |
| 2010-03-18 | 225 | 226 | 224 | 225 | 3,034,000 | 2,250 |
| 2010-03-17 | 224 | 226 | 223 | 225 | 2,493,000 | 2,250 |
| 2010-03-16 | 225 | 226 | 223 | 224 | 2,731,000 | 2,240 |
| 2010-03-15 | 226 | 228 | 225 | 226 | 3,230,000 | 2,260 |
| 2010-03-12 | 229 | 229 | 225 | 227 | 6,245,000 | 2,270 |
| 2010-03-11 | 226 | 227 | 225 | 226 | 4,214,000 | 2,260 |
| 2010-03-10 | 226 | 228 | 225 | 226 | 4,753,000 | 2,260 |
| 2010-03-09 | 218 | 224 | 218 | 223 | 8,068,000 | 2,230 |
| 2010-03-08 | 218 | 219 | 216 | 219 | 5,740,000 | 2,190 |
| 2010-03-05 | 214 | 216 | 213 | 216 | 4,551,000 | 2,160 |
| 2010-03-04 | 212 | 215 | 210 | 213 | 4,867,000 | 2,130 |
| 2010-03-03 | 212 | 214 | 211 | 213 | 3,726,000 | 2,130 |
| 2010-03-02 | 214 | 215 | 212 | 214 | 3,403,000 | 2,140 |
| 2010-03-01 | 212 | 215 | 209 | 213 | 6,221,000 | 2,130 |
| 2010-02-26 | 207 | 212 | 207 | 210 | 3,659,000 | 2,100 |
| 2010-02-25 | 211 | 212 | 207 | 209 | 5,684,000 | 2,090 |
| 2010-02-24 | 211 | 211 | 208 | 210 | 6,620,000 | 2,100 |
| 2010-02-23 | 214 | 216 | 212 | 214 | 5,362,000 | 2,140 |
| 2010-02-22 | 215 | 217 | 213 | 215 | 6,798,000 | 2,150 |
| 2010-02-19 | 217 | 219 | 212 | 212 | 5,603,000 | 2,120 |
| 2010-02-18 | 219 | 220 | 217 | 219 | 3,280,000 | 2,190 |
| 2010-02-17 | 217 | 219 | 216 | 218 | 6,306,000 | 2,180 |
| 2010-02-16 | 213 | 216 | 211 | 216 | 7,507,000 | 2,160 |
| 2010-02-15 | 217 | 217 | 213 | 214 | 4,134,000 | 2,140 |
| 2010-02-12 | 222 | 222 | 215 | 217 | 7,591,000 | 2,170 |
| 2010-02-10 | 221 | 224 | 218 | 219 | 4,822,000 | 2,190 |
| 2010-02-09 | 219 | 222 | 215 | 221 | 7,758,000 | 2,210 |
| 2010-02-08 | 228 | 229 | 218 | 219 | 11,470,000 | 2,190 |
| 2010-02-05 | 213 | 217 | 213 | 216 | 5,727,000 | 2,160 |
| 2010-02-04 | 224 | 224 | 215 | 220 | 5,088,000 | 2,200 |
| 2010-02-03 | 222 | 224 | 220 | 222 | 3,468,000 | 2,220 |
| 2010-02-02 | 219 | 221 | 217 | 220 | 3,532,000 | 2,200 |
| 2010-02-01 | 217 | 218 | 211 | 215 | 5,050,000 | 2,150 |
| 2010-01-29 | 219 | 220 | 216 | 219 | 3,362,000 | 2,190 |
| 2010-01-28 | 223 | 226 | 220 | 222 | 5,074,000 | 2,220 |
| 2010-01-27 | 226 | 227 | 221 | 222 | 5,235,000 | 2,220 |
| 2010-01-26 | 227 | 234 | 225 | 225 | 6,685,000 | 2,250 |
| 2010-01-25 | 224 | 232 | 224 | 231 | 6,253,000 | 2,310 |
| 2010-01-22 | 231 | 232 | 226 | 231 | 7,260,000 | 2,310 |
| 2010-01-21 | 231 | 238 | 230 | 237 | 5,027,000 | 2,370 |
| 2010-01-20 | 242 | 242 | 235 | 237 | 5,564,000 | 2,370 |
| 2010-01-19 | 239 | 241 | 237 | 239 | 2,336,000 | 2,390 |
| 2010-01-18 | 240 | 241 | 238 | 240 | 2,858,000 | 2,400 |
| 2010-01-15 | 241 | 243 | 238 | 241 | 4,364,000 | 2,410 |
| 2010-01-14 | 239 | 244 | 239 | 243 | 4,322,000 | 2,430 |
| 2010-01-13 | 236 | 242 | 236 | 238 | 6,259,000 | 2,380 |
| 2010-01-12 | 233 | 242 | 232 | 239 | 10,004,000 | 2,390 |
| 2010-01-08 | 231 | 234 | 229 | 232 | 7,251,000 | 2,320 |
| 2010-01-07 | 222 | 230 | 220 | 229 | 12,045,000 | 2,290 |
| 2010-01-06 | 223 | 223 | 218 | 219 | 6,369,000 | 2,190 |
| 2010-01-05 | 227 | 227 | 223 | 224 | 4,188,000 | 2,240 |
| 2010-01-04 | 225 | 226 | 222 | 225 | 3,305,000 | 2,250 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株
