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