7003 (株)三井E&S の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 132 | 133 | 132 | 132 | 2,109,000 | 1,320 |
| 2012-12-27 | 132 | 133 | 131 | 132 | 5,585,000 | 1,320 |
| 2012-12-26 | 128 | 131 | 127 | 130 | 4,257,000 | 1,300 |
| 2012-12-25 | 127 | 128 | 125 | 126 | 3,182,000 | 1,260 |
| 2012-12-21 | 129 | 130 | 123 | 125 | 5,641,000 | 1,250 |
| 2012-12-20 | 127 | 129 | 126 | 127 | 6,269,000 | 1,270 |
| 2012-12-19 | 124 | 128 | 123 | 128 | 8,092,000 | 1,280 |
| 2012-12-18 | 119 | 122 | 118 | 121 | 5,148,000 | 1,210 |
| 2012-12-17 | 122 | 123 | 117 | 117 | 6,908,000 | 1,170 |
| 2012-12-14 | 116 | 120 | 115 | 119 | 8,114,000 | 1,190 |
| 2012-12-13 | 114 | 116 | 113 | 116 | 5,460,000 | 1,160 |
| 2012-12-12 | 111 | 113 | 110 | 112 | 5,411,000 | 1,120 |
| 2012-12-11 | 111 | 111 | 109 | 111 | 2,425,000 | 1,110 |
| 2012-12-10 | 112 | 112 | 110 | 111 | 2,272,000 | 1,110 |
| 2012-12-07 | 112 | 112 | 111 | 111 | 2,684,000 | 1,110 |
| 2012-12-06 | 111 | 112 | 110 | 112 | 3,225,000 | 1,120 |
| 2012-12-05 | 108 | 110 | 108 | 110 | 3,551,000 | 1,100 |
| 2012-12-04 | 108 | 110 | 108 | 109 | 2,542,000 | 1,090 |
| 2012-12-03 | 110 | 111 | 108 | 108 | 3,278,000 | 1,080 |
| 2012-11-30 | 109 | 110 | 108 | 109 | 2,806,000 | 1,090 |
| 2012-11-29 | 108 | 109 | 107 | 109 | 2,811,000 | 1,090 |
| 2012-11-28 | 108 | 109 | 106 | 106 | 2,195,000 | 1,060 |
| 2012-11-27 | 109 | 110 | 108 | 108 | 2,738,000 | 1,080 |
| 2012-11-26 | 110 | 112 | 108 | 108 | 4,905,000 | 1,080 |
| 2012-11-22 | 106 | 109 | 106 | 109 | 7,040,000 | 1,090 |
| 2012-11-21 | 106 | 106 | 103 | 104 | 1,820,000 | 1,040 |
| 2012-11-20 | 105 | 106 | 104 | 104 | 2,406,000 | 1,040 |
| 2012-11-19 | 102 | 106 | 102 | 104 | 6,155,000 | 1,040 |
| 2012-11-16 | 98 | 101 | 98 | 100 | 2,279,000 | 1,000 |
| 2012-11-15 | 95 | 99 | 94 | 98 | 4,283,000 | 980 |
| 2012-11-14 | 95 | 96 | 94 | 95 | 962,000 | 950 |
| 2012-11-13 | 96 | 96 | 94 | 95 | 1,124,000 | 950 |
| 2012-11-12 | 96 | 97 | 95 | 95 | 2,585,000 | 950 |
| 2012-11-09 | 96 | 97 | 95 | 95 | 2,194,000 | 950 |
| 2012-11-08 | 98 | 99 | 98 | 98 | 2,076,000 | 980 |
| 2012-11-07 | 100 | 101 | 99 | 100 | 3,061,000 | 1,000 |
| 2012-11-06 | 100 | 101 | 98 | 99 | 2,563,000 | 990 |
| 2012-11-05 | 100 | 102 | 99 | 100 | 2,494,000 | 1,000 |
| 2012-11-02 | 98 | 103 | 98 | 102 | 7,878,000 | 1,020 |
| 2012-11-01 | 95 | 97 | 95 | 97 | 2,295,000 | 970 |
| 2012-10-31 | 95 | 98 | 94 | 96 | 6,213,000 | 960 |
| 2012-10-30 | 94 | 96 | 93 | 94 | 2,768,000 | 940 |
| 2012-10-29 | 94 | 95 | 93 | 93 | 1,416,000 | 930 |
| 2012-10-26 | 94 | 96 | 93 | 94 | 3,735,000 | 940 |
| 2012-10-25 | 93 | 95 | 93 | 95 | 1,470,000 | 950 |
| 2012-10-24 | 94 | 95 | 93 | 93 | 4,702,000 | 930 |
| 2012-10-23 | 96 | 97 | 95 | 96 | 2,851,000 | 960 |
| 2012-10-22 | 94 | 97 | 93 | 96 | 5,755,000 | 960 |
| 2012-10-19 | 96 | 97 | 95 | 97 | 2,692,000 | 970 |
| 2012-10-18 | 95 | 97 | 94 | 97 | 3,861,000 | 970 |
| 2012-10-17 | 95 | 96 | 94 | 95 | 3,774,000 | 950 |
| 2012-10-16 | 94 | 95 | 93 | 95 | 2,125,000 | 950 |
| 2012-10-15 | 90 | 93 | 89 | 93 | 2,882,000 | 930 |
| 2012-10-12 | 89 | 91 | 88 | 90 | 2,309,000 | 900 |
| 2012-10-11 | 87 | 89 | 87 | 88 | 1,669,000 | 880 |
| 2012-10-10 | 89 | 89 | 87 | 88 | 2,422,000 | 880 |
| 2012-10-09 | 91 | 91 | 90 | 90 | 958,000 | 900 |
| 2012-10-05 | 91 | 91 | 90 | 91 | 859,000 | 910 |
| 2012-10-04 | 90 | 91 | 88 | 90 | 3,366,000 | 900 |
| 2012-10-03 | 88 | 89 | 87 | 89 | 2,081,000 | 890 |
| 2012-10-02 | 89 | 89 | 87 | 88 | 4,085,000 | 880 |
| 2012-10-01 | 88 | 89 | 88 | 88 | 1,198,000 | 880 |
| 2012-09-28 | 91 | 92 | 89 | 90 | 2,727,000 | 900 |
| 2012-09-27 | 89 | 92 | 89 | 90 | 2,587,000 | 900 |
| 2012-09-26 | 91 | 92 | 90 | 90 | 1,673,000 | 900 |
| 2012-09-25 | 93 | 94 | 92 | 93 | 3,367,000 | 930 |
| 2012-09-24 | 96 | 96 | 94 | 95 | 1,563,000 | 950 |
| 2012-09-21 | 96 | 96 | 94 | 96 | 2,438,000 | 960 |
| 2012-09-20 | 99 | 99 | 95 | 95 | 4,654,000 | 950 |
| 2012-09-19 | 98 | 100 | 97 | 99 | 4,702,000 | 990 |
| 2012-09-18 | 97 | 98 | 95 | 98 | 2,329,000 | 980 |
| 2012-09-14 | 92 | 96 | 91 | 96 | 6,526,000 | 960 |
| 2012-09-13 | 90 | 91 | 89 | 91 | 2,140,000 | 910 |
| 2012-09-12 | 90 | 91 | 89 | 90 | 1,596,000 | 900 |
| 2012-09-11 | 88 | 90 | 88 | 89 | 2,199,000 | 890 |
| 2012-09-10 | 88 | 90 | 87 | 90 | 4,549,000 | 900 |
| 2012-09-07 | 88 | 89 | 87 | 87 | 7,015,000 | 870 |
| 2012-09-06 | 86 | 88 | 85 | 85 | 4,347,000 | 850 |
| 2012-09-05 | 90 | 91 | 87 | 88 | 3,523,000 | 880 |
| 2012-09-04 | 88 | 90 | 87 | 90 | 2,390,000 | 900 |
| 2012-09-03 | 87 | 90 | 87 | 87 | 5,013,000 | 870 |
| 2012-08-31 | 89 | 90 | 86 | 86 | 4,127,000 | 860 |
| 2012-08-30 | 91 | 91 | 89 | 89 | 1,362,000 | 890 |
| 2012-08-29 | 89 | 91 | 89 | 91 | 1,718,000 | 910 |
| 2012-08-28 | 92 | 92 | 89 | 89 | 3,423,000 | 890 |
| 2012-08-27 | 94 | 95 | 92 | 92 | 1,491,000 | 920 |
| 2012-08-24 | 95 | 95 | 93 | 93 | 1,675,000 | 930 |
| 2012-08-23 | 95 | 96 | 93 | 96 | 2,961,000 | 960 |
| 2012-08-22 | 96 | 97 | 95 | 95 | 1,478,000 | 950 |
| 2012-08-21 | 98 | 99 | 97 | 97 | 2,335,000 | 970 |
| 2012-08-20 | 100 | 101 | 98 | 98 | 2,484,000 | 980 |
| 2012-08-17 | 96 | 99 | 95 | 99 | 3,476,000 | 990 |
| 2012-08-16 | 94 | 96 | 93 | 96 | 3,394,000 | 960 |
| 2012-08-15 | 94 | 95 | 92 | 93 | 1,520,000 | 930 |
| 2012-08-14 | 93 | 95 | 93 | 94 | 2,388,000 | 940 |
| 2012-08-13 | 92 | 93 | 91 | 93 | 1,032,000 | 930 |
| 2012-08-10 | 92 | 93 | 91 | 92 | 2,680,000 | 920 |
| 2012-08-09 | 93 | 94 | 91 | 92 | 3,449,000 | 920 |
| 2012-08-08 | 91 | 94 | 91 | 93 | 4,577,000 | 930 |
| 2012-08-07 | 89 | 91 | 88 | 91 | 3,770,000 | 910 |
| 2012-08-06 | 93 | 94 | 89 | 90 | 2,798,000 | 900 |
| 2012-08-03 | 94 | 94 | 89 | 91 | 3,509,000 | 910 |
| 2012-08-02 | 94 | 96 | 93 | 95 | 3,461,000 | 950 |
| 2012-08-01 | 96 | 96 | 94 | 94 | 3,512,000 | 940 |
| 2012-07-31 | 96 | 99 | 95 | 99 | 3,727,000 | 990 |
| 2012-07-30 | 97 | 99 | 93 | 96 | 4,068,000 | 960 |
| 2012-07-27 | 98 | 98 | 95 | 96 | 3,382,000 | 960 |
| 2012-07-26 | 92 | 96 | 92 | 96 | 5,072,000 | 960 |
| 2012-07-25 | 97 | 97 | 91 | 91 | 5,488,000 | 910 |
| 2012-07-24 | 98 | 99 | 97 | 97 | 1,100,000 | 970 |
| 2012-07-23 | 101 | 101 | 98 | 98 | 2,548,000 | 980 |
| 2012-07-20 | 102 | 104 | 100 | 100 | 2,699,000 | 1,000 |
| 2012-07-19 | 103 | 104 | 102 | 104 | 1,591,000 | 1,040 |
| 2012-07-18 | 105 | 105 | 101 | 102 | 2,991,000 | 1,020 |
| 2012-07-17 | 105 | 106 | 103 | 105 | 2,324,000 | 1,050 |
| 2012-07-13 | 105 | 107 | 105 | 105 | 4,081,000 | 1,050 |
| 2012-07-12 | 109 | 110 | 106 | 106 | 3,849,000 | 1,060 |
| 2012-07-11 | 113 | 113 | 107 | 109 | 4,185,000 | 1,090 |
| 2012-07-10 | 115 | 116 | 112 | 114 | 2,645,000 | 1,140 |
| 2012-07-09 | 113 | 115 | 112 | 114 | 2,986,000 | 1,140 |
| 2012-07-06 | 113 | 117 | 113 | 114 | 5,516,000 | 1,140 |
| 2012-07-05 | 112 | 114 | 112 | 113 | 2,133,000 | 1,130 |
| 2012-07-04 | 114 | 114 | 112 | 113 | 1,724,000 | 1,130 |
| 2012-07-03 | 112 | 114 | 111 | 113 | 2,736,000 | 1,130 |
| 2012-07-02 | 115 | 115 | 112 | 112 | 3,335,000 | 1,120 |
| 2012-06-29 | 114 | 117 | 113 | 114 | 9,934,000 | 1,140 |
| 2012-06-28 | 108 | 111 | 108 | 111 | 3,876,000 | 1,110 |
| 2012-06-27 | 108 | 109 | 105 | 107 | 2,468,000 | 1,070 |
| 2012-06-26 | 110 | 110 | 105 | 108 | 5,454,000 | 1,080 |
| 2012-06-25 | 113 | 113 | 110 | 111 | 3,526,000 | 1,110 |
| 2012-06-22 | 109 | 112 | 108 | 111 | 4,087,000 | 1,110 |
| 2012-06-21 | 110 | 111 | 109 | 110 | 6,534,000 | 1,100 |
| 2012-06-20 | 113 | 114 | 109 | 111 | 6,993,000 | 1,110 |
| 2012-06-19 | 113 | 115 | 112 | 112 | 2,740,000 | 1,120 |
| 2012-06-18 | 115 | 117 | 114 | 114 | 3,677,000 | 1,140 |
| 2012-06-15 | 113 | 114 | 111 | 113 | 4,793,000 | 1,130 |
| 2012-06-14 | 111 | 114 | 111 | 112 | 6,353,000 | 1,120 |
| 2012-06-13 | 106 | 113 | 106 | 111 | 11,335,000 | 1,110 |
| 2012-06-12 | 104 | 107 | 104 | 105 | 3,238,000 | 1,050 |
| 2012-06-11 | 104 | 107 | 104 | 106 | 3,431,000 | 1,060 |
| 2012-06-08 | 106 | 106 | 102 | 102 | 4,770,000 | 1,020 |
| 2012-06-07 | 107 | 108 | 105 | 106 | 3,308,000 | 1,060 |
| 2012-06-06 | 102 | 105 | 101 | 104 | 4,426,000 | 1,040 |
| 2012-06-05 | 98 | 101 | 98 | 100 | 6,300,000 | 1,000 |
| 2012-06-04 | 98 | 99 | 97 | 98 | 3,296,000 | 980 |
| 2012-06-01 | 104 | 105 | 100 | 101 | 6,485,000 | 1,010 |
| 2012-05-31 | 105 | 106 | 103 | 105 | 3,588,000 | 1,050 |
| 2012-05-30 | 109 | 109 | 104 | 106 | 4,622,000 | 1,060 |
| 2012-05-29 | 105 | 109 | 104 | 108 | 6,899,000 | 1,080 |
| 2012-05-28 | 107 | 107 | 105 | 106 | 1,448,000 | 1,060 |
| 2012-05-25 | 107 | 108 | 105 | 107 | 3,149,000 | 1,070 |
| 2012-05-24 | 103 | 106 | 103 | 105 | 4,665,000 | 1,050 |
| 2012-05-23 | 108 | 109 | 105 | 105 | 4,765,000 | 1,050 |
| 2012-05-22 | 105 | 108 | 104 | 107 | 5,122,000 | 1,070 |
| 2012-05-21 | 105 | 106 | 101 | 103 | 5,385,000 | 1,030 |
| 2012-05-18 | 104 | 105 | 101 | 103 | 5,283,000 | 1,030 |
| 2012-05-17 | 105 | 110 | 105 | 109 | 6,499,000 | 1,090 |
| 2012-05-16 | 106 | 108 | 104 | 105 | 6,684,000 | 1,050 |
| 2012-05-15 | 109 | 109 | 105 | 108 | 6,672,000 | 1,080 |
| 2012-05-14 | 111 | 114 | 110 | 111 | 4,460,000 | 1,110 |
| 2012-05-11 | 115 | 116 | 112 | 112 | 6,214,000 | 1,120 |
| 2012-05-10 | 113 | 117 | 112 | 115 | 4,777,000 | 1,150 |
| 2012-05-09 | 116 | 117 | 113 | 113 | 3,313,000 | 1,130 |
| 2012-05-08 | 116 | 118 | 116 | 116 | 3,667,000 | 1,160 |
| 2012-05-07 | 115 | 116 | 114 | 114 | 4,072,000 | 1,140 |
| 2012-05-02 | 116 | 118 | 116 | 118 | 3,162,000 | 1,180 |
| 2012-05-01 | 117 | 117 | 115 | 115 | 4,628,000 | 1,150 |
| 2012-04-27 | 121 | 121 | 118 | 118 | 6,208,000 | 1,180 |
| 2012-04-26 | 121 | 122 | 120 | 121 | 3,230,000 | 1,210 |
| 2012-04-25 | 120 | 121 | 119 | 120 | 3,331,000 | 1,200 |
| 2012-04-24 | 120 | 121 | 118 | 119 | 6,774,000 | 1,190 |
| 2012-04-23 | 122 | 125 | 120 | 120 | 10,302,000 | 1,200 |
| 2012-04-20 | 126 | 127 | 121 | 123 | 13,222,000 | 1,230 |
| 2012-04-19 | 128 | 129 | 126 | 128 | 5,063,000 | 1,280 |
| 2012-04-18 | 128 | 130 | 128 | 129 | 3,500,000 | 1,290 |
| 2012-04-17 | 127 | 128 | 126 | 126 | 2,456,000 | 1,260 |
| 2012-04-16 | 128 | 129 | 127 | 128 | 3,655,000 | 1,280 |
| 2012-04-13 | 134 | 134 | 130 | 131 | 7,480,000 | 1,310 |
| 2012-04-12 | 128 | 131 | 127 | 131 | 3,852,000 | 1,310 |
| 2012-04-11 | 128 | 129 | 126 | 127 | 3,816,000 | 1,270 |
| 2012-04-10 | 131 | 133 | 130 | 130 | 4,630,000 | 1,300 |
| 2012-04-09 | 131 | 132 | 130 | 131 | 2,580,000 | 1,310 |
| 2012-04-06 | 134 | 136 | 132 | 133 | 4,690,000 | 1,330 |
| 2012-04-05 | 134 | 136 | 133 | 135 | 6,297,000 | 1,350 |
| 2012-04-04 | 140 | 142 | 137 | 137 | 5,311,000 | 1,370 |
| 2012-04-03 | 141 | 143 | 140 | 141 | 4,069,000 | 1,410 |
| 2012-04-02 | 144 | 145 | 141 | 141 | 7,608,000 | 1,410 |
| 2012-03-30 | 145 | 145 | 143 | 144 | 2,831,000 | 1,440 |
| 2012-03-29 | 144 | 145 | 143 | 145 | 6,503,000 | 1,450 |
| 2012-03-28 | 143 | 146 | 143 | 144 | 3,543,000 | 1,440 |
| 2012-03-27 | 146 | 149 | 146 | 147 | 7,504,000 | 1,470 |
| 2012-03-26 | 147 | 147 | 145 | 145 | 3,490,000 | 1,450 |
| 2012-03-23 | 149 | 149 | 146 | 146 | 5,128,000 | 1,460 |
| 2012-03-22 | 150 | 151 | 149 | 149 | 5,499,000 | 1,490 |
| 2012-03-21 | 152 | 154 | 150 | 150 | 5,270,000 | 1,500 |
| 2012-03-19 | 153 | 156 | 153 | 154 | 8,177,000 | 1,540 |
| 2012-03-16 | 149 | 152 | 149 | 152 | 6,821,000 | 1,520 |
| 2012-03-15 | 150 | 151 | 149 | 150 | 4,716,000 | 1,500 |
| 2012-03-14 | 150 | 152 | 149 | 151 | 6,403,000 | 1,510 |
| 2012-03-13 | 148 | 151 | 147 | 148 | 6,383,000 | 1,480 |
| 2012-03-12 | 151 | 152 | 148 | 148 | 6,227,000 | 1,480 |
| 2012-03-09 | 150 | 151 | 147 | 149 | 11,025,000 | 1,490 |
| 2012-03-08 | 151 | 152 | 145 | 147 | 12,986,000 | 1,470 |
| 2012-03-07 | 142 | 151 | 141 | 150 | 11,899,000 | 1,500 |
| 2012-03-06 | 150 | 150 | 144 | 145 | 7,707,000 | 1,450 |
| 2012-03-05 | 151 | 153 | 150 | 150 | 4,545,000 | 1,500 |
| 2012-03-02 | 149 | 152 | 148 | 150 | 8,205,000 | 1,500 |
| 2012-03-01 | 154 | 157 | 148 | 148 | 6,694,000 | 1,480 |
| 2012-02-29 | 155 | 159 | 154 | 155 | 7,655,000 | 1,550 |
| 2012-02-28 | 155 | 156 | 152 | 154 | 6,621,000 | 1,540 |
| 2012-02-27 | 160 | 161 | 157 | 157 | 5,420,000 | 1,570 |
| 2012-02-24 | 156 | 159 | 155 | 158 | 6,140,000 | 1,580 |
| 2012-02-23 | 155 | 156 | 152 | 156 | 5,618,000 | 1,560 |
| 2012-02-22 | 151 | 153 | 148 | 153 | 7,882,000 | 1,530 |
| 2012-02-21 | 155 | 156 | 151 | 151 | 8,423,000 | 1,510 |
| 2012-02-20 | 150 | 155 | 150 | 154 | 9,771,000 | 1,540 |
| 2012-02-17 | 148 | 150 | 147 | 148 | 8,643,000 | 1,480 |
| 2012-02-16 | 148 | 152 | 144 | 146 | 11,878,000 | 1,460 |
| 2012-02-15 | 143 | 148 | 142 | 148 | 8,150,000 | 1,480 |
| 2012-02-14 | 143 | 143 | 141 | 142 | 3,542,000 | 1,420 |
| 2012-02-13 | 140 | 143 | 140 | 143 | 3,562,000 | 1,430 |
| 2012-02-10 | 144 | 144 | 141 | 142 | 3,492,000 | 1,420 |
| 2012-02-09 | 142 | 144 | 141 | 144 | 2,881,000 | 1,440 |
| 2012-02-08 | 146 | 146 | 142 | 143 | 5,246,000 | 1,430 |
| 2012-02-07 | 143 | 148 | 143 | 145 | 8,819,000 | 1,450 |
| 2012-02-06 | 141 | 144 | 139 | 143 | 8,651,000 | 1,430 |
| 2012-02-03 | 140 | 140 | 133 | 135 | 5,838,000 | 1,350 |
| 2012-02-02 | 137 | 141 | 137 | 139 | 5,928,000 | 1,390 |
| 2012-02-01 | 132 | 136 | 131 | 135 | 4,611,000 | 1,350 |
| 2012-01-31 | 132 | 135 | 131 | 134 | 3,639,000 | 1,340 |
| 2012-01-30 | 138 | 138 | 129 | 133 | 8,954,000 | 1,330 |
| 2012-01-27 | 141 | 141 | 138 | 139 | 4,790,000 | 1,390 |
| 2012-01-26 | 140 | 142 | 138 | 140 | 6,709,000 | 1,400 |
| 2012-01-25 | 136 | 141 | 135 | 140 | 8,170,000 | 1,400 |
| 2012-01-24 | 138 | 138 | 135 | 135 | 3,491,000 | 1,350 |
| 2012-01-23 | 138 | 138 | 135 | 136 | 4,275,000 | 1,360 |
| 2012-01-20 | 132 | 137 | 131 | 135 | 7,576,000 | 1,350 |
| 2012-01-19 | 130 | 133 | 129 | 130 | 4,403,000 | 1,300 |
| 2012-01-18 | 128 | 135 | 128 | 130 | 9,214,000 | 1,300 |
| 2012-01-17 | 124 | 129 | 124 | 128 | 5,773,000 | 1,280 |
| 2012-01-16 | 123 | 123 | 121 | 123 | 1,513,000 | 1,230 |
| 2012-01-13 | 121 | 124 | 121 | 123 | 3,425,000 | 1,230 |
| 2012-01-12 | 121 | 122 | 120 | 120 | 852,000 | 1,200 |
| 2012-01-11 | 120 | 122 | 120 | 121 | 2,628,000 | 1,210 |
| 2012-01-10 | 122 | 122 | 120 | 120 | 3,046,000 | 1,200 |
| 2012-01-06 | 124 | 125 | 121 | 121 | 2,152,000 | 1,210 |
| 2012-01-05 | 123 | 126 | 122 | 124 | 6,649,000 | 1,240 |
| 2012-01-04 | 121 | 122 | 121 | 122 | 1,188,000 | 1,220 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株
