7003 (株)三井E&S の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 203 | 205 | 200 | 200 | 5,955,000 | 2,000 |
| 2015-12-29 | 200 | 203 | 198 | 203 | 5,504,000 | 2,030 |
| 2015-12-28 | 192 | 202 | 192 | 201 | 10,820,000 | 2,010 |
| 2015-12-25 | 190 | 194 | 187 | 191 | 13,291,000 | 1,910 |
| 2015-12-24 | 190 | 195 | 188 | 190 | 11,417,000 | 1,900 |
| 2015-12-22 | 190 | 190 | 187 | 189 | 4,336,000 | 1,890 |
| 2015-12-21 | 186 | 190 | 185 | 188 | 6,311,000 | 1,880 |
| 2015-12-18 | 193 | 195 | 188 | 189 | 11,544,000 | 1,890 |
| 2015-12-17 | 194 | 195 | 192 | 193 | 4,859,000 | 1,930 |
| 2015-12-16 | 189 | 192 | 188 | 192 | 3,635,000 | 1,920 |
| 2015-12-15 | 189 | 189 | 185 | 186 | 5,747,000 | 1,860 |
| 2015-12-14 | 187 | 189 | 184 | 188 | 6,997,000 | 1,880 |
| 2015-12-11 | 187 | 192 | 187 | 190 | 6,828,000 | 1,900 |
| 2015-12-10 | 189 | 194 | 189 | 190 | 5,720,000 | 1,900 |
| 2015-12-09 | 197 | 197 | 191 | 193 | 8,175,000 | 1,930 |
| 2015-12-08 | 201 | 203 | 196 | 196 | 9,670,000 | 1,960 |
| 2015-12-07 | 203 | 204 | 201 | 201 | 4,057,000 | 2,010 |
| 2015-12-04 | 205 | 206 | 200 | 202 | 6,440,000 | 2,020 |
| 2015-12-03 | 207 | 210 | 206 | 208 | 6,268,000 | 2,080 |
| 2015-12-02 | 206 | 208 | 204 | 206 | 5,253,000 | 2,060 |
| 2015-12-01 | 200 | 208 | 200 | 206 | 6,070,000 | 2,060 |
| 2015-11-30 | 202 | 205 | 201 | 202 | 3,631,000 | 2,020 |
| 2015-11-27 | 205 | 208 | 203 | 204 | 7,212,000 | 2,040 |
| 2015-11-26 | 205 | 206 | 202 | 205 | 4,585,000 | 2,050 |
| 2015-11-25 | 204 | 205 | 202 | 204 | 3,250,000 | 2,040 |
| 2015-11-24 | 204 | 206 | 203 | 204 | 4,753,000 | 2,040 |
| 2015-11-20 | 200 | 202 | 199 | 202 | 2,213,000 | 2,020 |
| 2015-11-19 | 201 | 202 | 199 | 200 | 3,762,000 | 2,000 |
| 2015-11-18 | 200 | 203 | 199 | 201 | 5,404,000 | 2,010 |
| 2015-11-17 | 194 | 199 | 194 | 198 | 5,341,000 | 1,980 |
| 2015-11-16 | 192 | 195 | 191 | 194 | 2,842,000 | 1,940 |
| 2015-11-13 | 193 | 196 | 193 | 195 | 4,670,000 | 1,950 |
| 2015-11-12 | 196 | 197 | 193 | 197 | 3,109,000 | 1,970 |
| 2015-11-11 | 196 | 197 | 193 | 196 | 5,031,000 | 1,960 |
| 2015-11-10 | 192 | 199 | 192 | 196 | 7,790,000 | 1,960 |
| 2015-11-09 | 193 | 197 | 192 | 195 | 6,576,000 | 1,950 |
| 2015-11-06 | 191 | 191 | 188 | 191 | 4,819,000 | 1,910 |
| 2015-11-05 | 188 | 191 | 187 | 189 | 7,421,000 | 1,890 |
| 2015-11-04 | 186 | 190 | 185 | 187 | 12,021,000 | 1,870 |
| 2015-11-02 | 187 | 189 | 183 | 184 | 9,456,000 | 1,840 |
| 2015-10-30 | 200 | 200 | 186 | 187 | 22,463,000 | 1,870 |
| 2015-10-29 | 202 | 207 | 202 | 205 | 5,763,000 | 2,050 |
| 2015-10-28 | 204 | 205 | 199 | 201 | 5,464,000 | 2,010 |
| 2015-10-27 | 203 | 204 | 200 | 203 | 4,659,000 | 2,030 |
| 2015-10-26 | 206 | 207 | 204 | 205 | 3,346,000 | 2,050 |
| 2015-10-23 | 208 | 209 | 205 | 206 | 3,700,000 | 2,060 |
| 2015-10-22 | 203 | 207 | 202 | 204 | 4,453,000 | 2,040 |
| 2015-10-21 | 198 | 206 | 197 | 204 | 7,953,000 | 2,040 |
| 2015-10-20 | 195 | 197 | 193 | 197 | 3,510,000 | 1,970 |
| 2015-10-19 | 198 | 199 | 193 | 195 | 5,639,000 | 1,950 |
| 2015-10-16 | 197 | 198 | 194 | 198 | 4,441,000 | 1,980 |
| 2015-10-15 | 190 | 198 | 189 | 196 | 5,013,000 | 1,960 |
| 2015-10-14 | 197 | 197 | 192 | 193 | 4,072,000 | 1,930 |
| 2015-10-13 | 196 | 200 | 193 | 199 | 7,639,000 | 1,990 |
| 2015-10-09 | 191 | 197 | 190 | 196 | 5,222,000 | 1,960 |
| 2015-10-08 | 189 | 192 | 188 | 191 | 6,135,000 | 1,910 |
| 2015-10-07 | 183 | 188 | 183 | 187 | 6,752,000 | 1,870 |
| 2015-10-06 | 183 | 186 | 182 | 183 | 5,512,000 | 1,830 |
| 2015-10-05 | 178 | 182 | 177 | 180 | 5,167,000 | 1,800 |
| 2015-10-02 | 172 | 175 | 169 | 175 | 5,497,000 | 1,750 |
| 2015-10-01 | 174 | 177 | 171 | 174 | 7,068,000 | 1,740 |
| 2015-09-30 | 175 | 177 | 172 | 172 | 7,969,000 | 1,720 |
| 2015-09-29 | 180 | 180 | 174 | 175 | 7,195,000 | 1,750 |
| 2015-09-28 | 183 | 184 | 179 | 182 | 6,102,000 | 1,820 |
| 2015-09-25 | 183 | 186 | 180 | 186 | 5,841,000 | 1,860 |
| 2015-09-24 | 191 | 191 | 183 | 184 | 6,565,000 | 1,840 |
| 2015-09-18 | 194 | 196 | 190 | 195 | 5,201,000 | 1,950 |
| 2015-09-17 | 194 | 199 | 193 | 196 | 6,151,000 | 1,960 |
| 2015-09-16 | 191 | 194 | 188 | 193 | 7,530,000 | 1,930 |
| 2015-09-15 | 190 | 194 | 188 | 189 | 4,489,000 | 1,890 |
| 2015-09-14 | 190 | 195 | 187 | 190 | 6,667,000 | 1,900 |
| 2015-09-11 | 191 | 193 | 188 | 191 | 9,999,000 | 1,910 |
| 2015-09-10 | 183 | 190 | 183 | 189 | 10,273,000 | 1,890 |
| 2015-09-09 | 181 | 187 | 181 | 187 | 8,415,000 | 1,870 |
| 2015-09-08 | 175 | 180 | 174 | 175 | 7,194,000 | 1,750 |
| 2015-09-07 | 175 | 177 | 171 | 175 | 7,648,000 | 1,750 |
| 2015-09-04 | 181 | 184 | 177 | 178 | 7,046,000 | 1,780 |
| 2015-09-03 | 182 | 185 | 181 | 182 | 4,644,000 | 1,820 |
| 2015-09-02 | 181 | 185 | 178 | 181 | 11,595,000 | 1,810 |
| 2015-09-01 | 190 | 192 | 188 | 188 | 7,511,000 | 1,880 |
| 2015-08-31 | 192 | 192 | 187 | 189 | 4,332,000 | 1,890 |
| 2015-08-28 | 186 | 193 | 186 | 191 | 6,320,000 | 1,910 |
| 2015-08-27 | 183 | 185 | 180 | 182 | 8,020,000 | 1,820 |
| 2015-08-26 | 177 | 184 | 176 | 182 | 8,180,000 | 1,820 |
| 2015-08-25 | 173 | 187 | 170 | 176 | 12,698,000 | 1,760 |
| 2015-08-24 | 193 | 195 | 187 | 187 | 9,481,000 | 1,870 |
| 2015-08-21 | 200 | 201 | 197 | 198 | 4,954,000 | 1,980 |
| 2015-08-20 | 205 | 206 | 202 | 204 | 3,648,000 | 2,040 |
| 2015-08-19 | 206 | 208 | 204 | 204 | 2,631,000 | 2,040 |
| 2015-08-18 | 204 | 208 | 203 | 206 | 4,094,000 | 2,060 |
| 2015-08-17 | 203 | 205 | 202 | 203 | 3,699,000 | 2,030 |
| 2015-08-14 | 205 | 206 | 202 | 204 | 4,575,000 | 2,040 |
| 2015-08-13 | 207 | 210 | 206 | 206 | 6,440,000 | 2,060 |
| 2015-08-12 | 207 | 210 | 206 | 207 | 7,531,000 | 2,070 |
| 2015-08-11 | 207 | 210 | 206 | 209 | 6,792,000 | 2,090 |
| 2015-08-10 | 207 | 207 | 203 | 206 | 4,625,000 | 2,060 |
| 2015-08-07 | 204 | 207 | 203 | 206 | 5,256,000 | 2,060 |
| 2015-08-06 | 201 | 206 | 200 | 204 | 9,214,000 | 2,040 |
| 2015-08-05 | 197 | 199 | 195 | 197 | 7,221,000 | 1,970 |
| 2015-08-04 | 201 | 202 | 196 | 199 | 9,080,000 | 1,990 |
| 2015-08-03 | 205 | 206 | 200 | 201 | 11,046,000 | 2,010 |
| 2015-07-31 | 209 | 216 | 208 | 216 | 5,684,000 | 2,160 |
| 2015-07-30 | 207 | 212 | 207 | 210 | 4,328,000 | 2,100 |
| 2015-07-29 | 209 | 209 | 205 | 206 | 2,535,000 | 2,060 |
| 2015-07-28 | 208 | 210 | 206 | 209 | 4,576,000 | 2,090 |
| 2015-07-27 | 206 | 212 | 205 | 210 | 5,278,000 | 2,100 |
| 2015-07-24 | 210 | 211 | 207 | 208 | 2,495,000 | 2,080 |
| 2015-07-23 | 211 | 212 | 208 | 211 | 3,988,000 | 2,110 |
| 2015-07-22 | 210 | 214 | 210 | 211 | 3,156,000 | 2,110 |
| 2015-07-21 | 213 | 214 | 210 | 212 | 4,598,000 | 2,120 |
| 2015-07-17 | 215 | 217 | 211 | 213 | 3,551,000 | 2,130 |
| 2015-07-16 | 217 | 217 | 211 | 214 | 4,657,000 | 2,140 |
| 2015-07-15 | 217 | 218 | 215 | 217 | 5,438,000 | 2,170 |
| 2015-07-14 | 213 | 217 | 213 | 217 | 7,298,000 | 2,170 |
| 2015-07-13 | 208 | 212 | 208 | 211 | 5,668,000 | 2,110 |
| 2015-07-10 | 206 | 208 | 203 | 206 | 8,558,000 | 2,060 |
| 2015-07-09 | 202 | 207 | 197 | 207 | 7,592,000 | 2,070 |
| 2015-07-08 | 211 | 211 | 204 | 205 | 5,113,000 | 2,050 |
| 2015-07-07 | 210 | 212 | 208 | 212 | 5,553,000 | 2,120 |
| 2015-07-06 | 209 | 209 | 205 | 207 | 5,614,000 | 2,070 |
| 2015-07-03 | 212 | 213 | 210 | 212 | 2,424,000 | 2,120 |
| 2015-07-02 | 211 | 213 | 210 | 212 | 5,189,000 | 2,120 |
| 2015-07-01 | 211 | 214 | 210 | 211 | 4,356,000 | 2,110 |
| 2015-06-30 | 212 | 213 | 210 | 212 | 7,238,000 | 2,120 |
| 2015-06-29 | 212 | 215 | 211 | 213 | 5,233,000 | 2,130 |
| 2015-06-26 | 218 | 218 | 215 | 218 | 4,466,000 | 2,180 |
| 2015-06-25 | 221 | 223 | 217 | 219 | 4,949,000 | 2,190 |
| 2015-06-24 | 225 | 227 | 223 | 224 | 7,165,000 | 2,240 |
| 2015-06-23 | 221 | 223 | 220 | 223 | 5,438,000 | 2,230 |
| 2015-06-22 | 219 | 221 | 217 | 218 | 2,442,000 | 2,180 |
| 2015-06-19 | 217 | 218 | 215 | 218 | 5,311,000 | 2,180 |
| 2015-06-18 | 219 | 220 | 214 | 216 | 6,738,000 | 2,160 |
| 2015-06-17 | 223 | 223 | 218 | 220 | 4,661,000 | 2,200 |
| 2015-06-16 | 223 | 226 | 222 | 223 | 4,529,000 | 2,230 |
| 2015-06-15 | 225 | 226 | 221 | 223 | 6,386,000 | 2,230 |
| 2015-06-12 | 230 | 231 | 226 | 227 | 7,530,000 | 2,270 |
| 2015-06-11 | 231 | 234 | 230 | 232 | 5,265,000 | 2,320 |
| 2015-06-10 | 225 | 232 | 225 | 228 | 6,682,000 | 2,280 |
| 2015-06-09 | 227 | 229 | 225 | 227 | 4,512,000 | 2,270 |
| 2015-06-08 | 230 | 231 | 225 | 230 | 6,509,000 | 2,300 |
| 2015-06-05 | 233 | 234 | 230 | 232 | 5,889,000 | 2,320 |
| 2015-06-04 | 234 | 237 | 233 | 233 | 8,186,000 | 2,330 |
| 2015-06-03 | 226 | 233 | 225 | 232 | 7,827,000 | 2,320 |
| 2015-06-02 | 231 | 232 | 227 | 228 | 8,282,000 | 2,280 |
| 2015-06-01 | 226 | 231 | 225 | 229 | 13,594,000 | 2,290 |
| 2015-05-29 | 221 | 226 | 220 | 224 | 13,861,000 | 2,240 |
| 2015-05-28 | 217 | 221 | 216 | 218 | 9,096,000 | 2,180 |
| 2015-05-27 | 213 | 217 | 213 | 216 | 4,193,000 | 2,160 |
| 2015-05-26 | 215 | 216 | 213 | 215 | 5,524,000 | 2,150 |
| 2015-05-25 | 216 | 217 | 214 | 215 | 3,306,000 | 2,150 |
| 2015-05-22 | 215 | 217 | 215 | 215 | 2,370,000 | 2,150 |
| 2015-05-21 | 215 | 217 | 213 | 215 | 3,718,000 | 2,150 |
| 2015-05-20 | 218 | 220 | 214 | 216 | 7,240,000 | 2,160 |
| 2015-05-19 | 219 | 220 | 215 | 216 | 6,319,000 | 2,160 |
| 2015-05-18 | 218 | 220 | 218 | 219 | 3,195,000 | 2,190 |
| 2015-05-15 | 221 | 222 | 216 | 218 | 5,820,000 | 2,180 |
| 2015-05-14 | 220 | 223 | 219 | 220 | 4,975,000 | 2,200 |
| 2015-05-13 | 222 | 225 | 219 | 220 | 12,979,000 | 2,200 |
| 2015-05-12 | 215 | 221 | 213 | 221 | 11,464,000 | 2,210 |
| 2015-05-11 | 217 | 218 | 214 | 215 | 6,793,000 | 2,150 |
| 2015-05-08 | 215 | 216 | 211 | 214 | 11,685,000 | 2,140 |
| 2015-05-07 | 216 | 218 | 213 | 215 | 8,211,000 | 2,150 |
| 2015-05-01 | 216 | 222 | 216 | 219 | 15,888,000 | 2,190 |
| 2015-04-30 | 211 | 219 | 210 | 216 | 26,850,000 | 2,160 |
| 2015-04-28 | 209 | 211 | 206 | 210 | 5,991,000 | 2,100 |
| 2015-04-27 | 206 | 210 | 203 | 209 | 16,026,000 | 2,090 |
| 2015-04-24 | 210 | 212 | 209 | 211 | 6,265,000 | 2,110 |
| 2015-04-23 | 209 | 212 | 208 | 210 | 7,421,000 | 2,100 |
| 2015-04-22 | 207 | 210 | 206 | 209 | 6,645,000 | 2,090 |
| 2015-04-21 | 208 | 209 | 206 | 207 | 3,886,000 | 2,070 |
| 2015-04-20 | 207 | 210 | 205 | 207 | 10,102,000 | 2,070 |
| 2015-04-17 | 206 | 210 | 203 | 207 | 17,036,000 | 2,070 |
| 2015-04-16 | 200 | 206 | 199 | 206 | 16,501,000 | 2,060 |
| 2015-04-15 | 196 | 202 | 196 | 197 | 10,172,000 | 1,970 |
| 2015-04-14 | 196 | 198 | 196 | 196 | 2,997,000 | 1,960 |
| 2015-04-13 | 195 | 198 | 193 | 196 | 7,792,000 | 1,960 |
| 2015-04-10 | 196 | 197 | 193 | 195 | 12,405,000 | 1,950 |
| 2015-04-09 | 200 | 200 | 196 | 196 | 17,968,000 | 1,960 |
| 2015-04-08 | 206 | 209 | 200 | 202 | 18,499,000 | 2,020 |
| 2015-04-07 | 201 | 207 | 201 | 204 | 9,054,000 | 2,040 |
| 2015-04-06 | 201 | 202 | 199 | 199 | 5,188,000 | 1,990 |
| 2015-04-03 | 203 | 205 | 201 | 202 | 3,370,000 | 2,020 |
| 2015-04-02 | 204 | 205 | 202 | 203 | 5,636,000 | 2,030 |
| 2015-04-01 | 203 | 207 | 202 | 203 | 5,657,000 | 2,030 |
| 2015-03-31 | 207 | 210 | 204 | 205 | 5,803,000 | 2,050 |
| 2015-03-30 | 209 | 210 | 205 | 206 | 7,498,000 | 2,060 |
| 2015-03-27 | 210 | 214 | 205 | 209 | 9,469,000 | 2,090 |
| 2015-03-26 | 209 | 213 | 207 | 212 | 12,143,000 | 2,120 |
| 2015-03-25 | 207 | 210 | 206 | 210 | 7,293,000 | 2,100 |
| 2015-03-24 | 206 | 208 | 205 | 206 | 4,547,000 | 2,060 |
| 2015-03-23 | 204 | 206 | 204 | 205 | 3,934,000 | 2,050 |
| 2015-03-20 | 202 | 205 | 201 | 204 | 3,899,000 | 2,040 |
| 2015-03-19 | 201 | 202 | 199 | 201 | 3,860,000 | 2,010 |
| 2015-03-18 | 202 | 203 | 200 | 202 | 5,107,000 | 2,020 |
| 2015-03-17 | 204 | 205 | 202 | 203 | 3,445,000 | 2,030 |
| 2015-03-16 | 203 | 203 | 200 | 202 | 5,144,000 | 2,020 |
| 2015-03-13 | 204 | 205 | 202 | 203 | 6,745,000 | 2,030 |
| 2015-03-12 | 200 | 203 | 200 | 202 | 2,741,000 | 2,020 |
| 2015-03-11 | 199 | 203 | 199 | 201 | 7,637,000 | 2,010 |
| 2015-03-10 | 208 | 208 | 201 | 202 | 12,038,000 | 2,020 |
| 2015-03-09 | 210 | 212 | 208 | 209 | 3,731,000 | 2,090 |
| 2015-03-06 | 210 | 214 | 209 | 212 | 5,214,000 | 2,120 |
| 2015-03-05 | 210 | 211 | 208 | 209 | 4,539,000 | 2,090 |
| 2015-03-04 | 209 | 211 | 207 | 210 | 4,202,000 | 2,100 |
| 2015-03-03 | 211 | 212 | 208 | 209 | 6,338,000 | 2,090 |
| 2015-03-02 | 210 | 212 | 209 | 210 | 3,972,000 | 2,100 |
| 2015-02-27 | 212 | 214 | 209 | 209 | 7,832,000 | 2,090 |
| 2015-02-26 | 210 | 213 | 210 | 212 | 4,643,000 | 2,120 |
| 2015-02-25 | 213 | 213 | 209 | 211 | 4,301,000 | 2,110 |
| 2015-02-24 | 212 | 213 | 210 | 213 | 4,723,000 | 2,130 |
| 2015-02-23 | 210 | 213 | 209 | 211 | 4,931,000 | 2,110 |
| 2015-02-20 | 208 | 210 | 207 | 208 | 4,000,000 | 2,080 |
| 2015-02-19 | 204 | 208 | 204 | 207 | 5,566,000 | 2,070 |
| 2015-02-18 | 207 | 207 | 203 | 205 | 4,316,000 | 2,050 |
| 2015-02-17 | 202 | 207 | 201 | 205 | 6,458,000 | 2,050 |
| 2015-02-16 | 200 | 203 | 200 | 203 | 6,367,000 | 2,030 |
| 2015-02-13 | 198 | 200 | 195 | 198 | 9,549,000 | 1,980 |
| 2015-02-12 | 206 | 206 | 200 | 200 | 11,018,000 | 2,000 |
| 2015-02-10 | 200 | 206 | 199 | 206 | 8,907,000 | 2,060 |
| 2015-02-09 | 198 | 200 | 197 | 199 | 9,462,000 | 1,990 |
| 2015-02-06 | 193 | 195 | 192 | 195 | 10,967,000 | 1,950 |
| 2015-02-05 | 195 | 195 | 190 | 191 | 9,223,000 | 1,910 |
| 2015-02-04 | 197 | 202 | 195 | 197 | 12,747,000 | 1,970 |
| 2015-02-03 | 193 | 194 | 190 | 193 | 5,092,000 | 1,930 |
| 2015-02-02 | 191 | 193 | 191 | 192 | 4,986,000 | 1,920 |
| 2015-01-30 | 194 | 195 | 191 | 193 | 6,447,000 | 1,930 |
| 2015-01-29 | 195 | 196 | 193 | 193 | 3,540,000 | 1,930 |
| 2015-01-28 | 194 | 197 | 193 | 195 | 5,720,000 | 1,950 |
| 2015-01-27 | 192 | 195 | 192 | 194 | 4,031,000 | 1,940 |
| 2015-01-26 | 189 | 192 | 186 | 191 | 8,104,000 | 1,910 |
| 2015-01-23 | 192 | 196 | 189 | 190 | 18,125,000 | 1,900 |
| 2015-01-22 | 193 | 194 | 187 | 190 | 14,344,000 | 1,900 |
| 2015-01-21 | 199 | 199 | 192 | 193 | 11,019,000 | 1,930 |
| 2015-01-20 | 196 | 200 | 196 | 200 | 3,415,000 | 2,000 |
| 2015-01-19 | 199 | 200 | 195 | 197 | 5,877,000 | 1,970 |
| 2015-01-16 | 197 | 199 | 194 | 198 | 6,965,000 | 1,980 |
| 2015-01-15 | 200 | 201 | 198 | 199 | 6,945,000 | 1,990 |
| 2015-01-14 | 203 | 205 | 200 | 200 | 7,609,000 | 2,000 |
| 2015-01-13 | 209 | 210 | 202 | 204 | 8,190,000 | 2,040 |
| 2015-01-09 | 210 | 212 | 207 | 211 | 6,985,000 | 2,110 |
| 2015-01-08 | 209 | 210 | 207 | 209 | 4,481,000 | 2,090 |
| 2015-01-07 | 206 | 210 | 205 | 206 | 4,610,000 | 2,060 |
| 2015-01-06 | 211 | 212 | 207 | 208 | 6,015,000 | 2,080 |
| 2015-01-05 | 212 | 217 | 211 | 215 | 5,951,000 | 2,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株
