7003 (株)三井E&S の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 180 | 182 | 177 | 181 | 5,289,000 | 1,810 |
| 2016-12-29 | 182 | 183 | 179 | 180 | 6,355,000 | 1,800 |
| 2016-12-28 | 181 | 185 | 180 | 184 | 3,482,000 | 1,840 |
| 2016-12-27 | 181 | 184 | 181 | 181 | 3,099,000 | 1,810 |
| 2016-12-26 | 183 | 185 | 181 | 181 | 3,715,000 | 1,810 |
| 2016-12-22 | 181 | 183 | 180 | 183 | 3,985,000 | 1,830 |
| 2016-12-21 | 185 | 186 | 181 | 183 | 4,573,000 | 1,830 |
| 2016-12-20 | 183 | 184 | 181 | 184 | 3,868,000 | 1,840 |
| 2016-12-19 | 184 | 185 | 183 | 184 | 3,105,000 | 1,840 |
| 2016-12-16 | 185 | 187 | 182 | 186 | 7,186,000 | 1,860 |
| 2016-12-15 | 184 | 187 | 181 | 183 | 6,498,000 | 1,830 |
| 2016-12-14 | 184 | 185 | 181 | 183 | 4,618,000 | 1,830 |
| 2016-12-13 | 185 | 185 | 180 | 185 | 7,888,000 | 1,850 |
| 2016-12-12 | 192 | 192 | 185 | 187 | 9,933,000 | 1,870 |
| 2016-12-09 | 189 | 192 | 186 | 189 | 12,627,000 | 1,890 |
| 2016-12-08 | 182 | 189 | 182 | 188 | 10,299,000 | 1,880 |
| 2016-12-07 | 180 | 180 | 178 | 179 | 6,400,000 | 1,790 |
| 2016-12-06 | 175 | 177 | 173 | 176 | 6,597,000 | 1,760 |
| 2016-12-05 | 173 | 175 | 171 | 172 | 6,217,000 | 1,720 |
| 2016-12-02 | 169 | 173 | 169 | 173 | 7,834,000 | 1,730 |
| 2016-12-01 | 167 | 171 | 167 | 168 | 8,996,000 | 1,680 |
| 2016-11-30 | 163 | 165 | 163 | 164 | 2,774,000 | 1,640 |
| 2016-11-29 | 165 | 166 | 162 | 164 | 5,115,000 | 1,640 |
| 2016-11-28 | 166 | 168 | 164 | 165 | 7,071,000 | 1,650 |
| 2016-11-25 | 165 | 166 | 163 | 166 | 9,034,000 | 1,660 |
| 2016-11-24 | 163 | 164 | 162 | 164 | 6,262,000 | 1,640 |
| 2016-11-22 | 160 | 161 | 159 | 159 | 4,366,000 | 1,590 |
| 2016-11-21 | 157 | 160 | 157 | 159 | 6,094,000 | 1,590 |
| 2016-11-18 | 158 | 159 | 156 | 157 | 4,016,000 | 1,570 |
| 2016-11-17 | 154 | 156 | 154 | 155 | 5,423,000 | 1,550 |
| 2016-11-16 | 155 | 157 | 154 | 157 | 8,444,000 | 1,570 |
| 2016-11-15 | 152 | 153 | 150 | 152 | 6,806,000 | 1,520 |
| 2016-11-14 | 148 | 151 | 147 | 151 | 8,830,000 | 1,510 |
| 2016-11-11 | 148 | 150 | 144 | 146 | 13,946,000 | 1,460 |
| 2016-11-10 | 143 | 148 | 142 | 147 | 14,718,000 | 1,470 |
| 2016-11-09 | 144 | 147 | 136 | 138 | 19,132,000 | 1,380 |
| 2016-11-08 | 144 | 145 | 142 | 144 | 4,620,000 | 1,440 |
| 2016-11-07 | 143 | 145 | 142 | 144 | 5,368,000 | 1,440 |
| 2016-11-04 | 142 | 143 | 139 | 141 | 6,734,000 | 1,410 |
| 2016-11-02 | 144 | 146 | 141 | 143 | 7,932,000 | 1,430 |
| 2016-11-01 | 146 | 146 | 144 | 146 | 5,366,000 | 1,460 |
| 2016-10-31 | 147 | 148 | 143 | 146 | 9,894,000 | 1,460 |
| 2016-10-28 | 146 | 149 | 146 | 147 | 8,243,000 | 1,470 |
| 2016-10-27 | 147 | 148 | 145 | 147 | 5,099,000 | 1,470 |
| 2016-10-26 | 147 | 149 | 145 | 147 | 5,340,000 | 1,470 |
| 2016-10-25 | 152 | 153 | 146 | 147 | 11,294,000 | 1,470 |
| 2016-10-24 | 151 | 153 | 150 | 153 | 5,193,000 | 1,530 |
| 2016-10-21 | 151 | 151 | 149 | 151 | 5,010,000 | 1,510 |
| 2016-10-20 | 148 | 151 | 148 | 150 | 4,441,000 | 1,500 |
| 2016-10-19 | 148 | 149 | 146 | 148 | 2,660,000 | 1,480 |
| 2016-10-18 | 146 | 148 | 145 | 148 | 2,614,000 | 1,480 |
| 2016-10-17 | 149 | 150 | 145 | 145 | 6,380,000 | 1,450 |
| 2016-10-14 | 147 | 150 | 147 | 148 | 5,940,000 | 1,480 |
| 2016-10-13 | 150 | 150 | 146 | 148 | 9,072,000 | 1,480 |
| 2016-10-12 | 148 | 150 | 148 | 149 | 7,136,000 | 1,490 |
| 2016-10-11 | 148 | 151 | 148 | 150 | 7,326,000 | 1,500 |
| 2016-10-07 | 146 | 147 | 145 | 147 | 4,122,000 | 1,470 |
| 2016-10-06 | 145 | 146 | 144 | 145 | 5,266,000 | 1,450 |
| 2016-10-05 | 142 | 143 | 141 | 142 | 4,212,000 | 1,420 |
| 2016-10-04 | 143 | 144 | 141 | 141 | 3,047,000 | 1,410 |
| 2016-10-03 | 142 | 144 | 140 | 143 | 8,100,000 | 1,430 |
| 2016-09-30 | 140 | 143 | 140 | 141 | 5,172,000 | 1,410 |
| 2016-09-29 | 140 | 144 | 140 | 143 | 5,259,000 | 1,430 |
| 2016-09-28 | 140 | 141 | 138 | 138 | 3,693,000 | 1,380 |
| 2016-09-27 | 139 | 141 | 138 | 141 | 4,891,000 | 1,410 |
| 2016-09-26 | 141 | 142 | 139 | 140 | 5,490,000 | 1,400 |
| 2016-09-23 | 143 | 144 | 142 | 142 | 3,709,000 | 1,420 |
| 2016-09-21 | 141 | 144 | 139 | 144 | 6,691,000 | 1,440 |
| 2016-09-20 | 141 | 145 | 140 | 141 | 6,064,000 | 1,410 |
| 2016-09-16 | 141 | 142 | 141 | 142 | 1,898,000 | 1,420 |
| 2016-09-15 | 142 | 143 | 140 | 141 | 4,931,000 | 1,410 |
| 2016-09-14 | 140 | 145 | 139 | 142 | 10,384,000 | 1,420 |
| 2016-09-13 | 142 | 143 | 140 | 141 | 3,577,000 | 1,410 |
| 2016-09-12 | 143 | 143 | 139 | 141 | 10,373,000 | 1,410 |
| 2016-09-09 | 145 | 146 | 144 | 146 | 4,388,000 | 1,460 |
| 2016-09-08 | 146 | 147 | 144 | 146 | 3,755,000 | 1,460 |
| 2016-09-07 | 145 | 146 | 144 | 145 | 5,372,000 | 1,450 |
| 2016-09-06 | 146 | 149 | 145 | 146 | 8,375,000 | 1,460 |
| 2016-09-05 | 146 | 148 | 144 | 144 | 8,121,000 | 1,440 |
| 2016-09-02 | 144 | 145 | 142 | 144 | 6,723,000 | 1,440 |
| 2016-09-01 | 143 | 145 | 142 | 144 | 6,328,000 | 1,440 |
| 2016-08-31 | 143 | 144 | 142 | 143 | 5,247,000 | 1,430 |
| 2016-08-30 | 140 | 143 | 138 | 143 | 11,170,000 | 1,430 |
| 2016-08-29 | 139 | 141 | 138 | 140 | 8,514,000 | 1,400 |
| 2016-08-26 | 138 | 138 | 136 | 136 | 5,445,000 | 1,360 |
| 2016-08-25 | 138 | 139 | 136 | 138 | 9,205,000 | 1,380 |
| 2016-08-24 | 140 | 141 | 139 | 140 | 3,556,000 | 1,400 |
| 2016-08-23 | 140 | 141 | 137 | 139 | 7,823,000 | 1,390 |
| 2016-08-22 | 142 | 143 | 140 | 141 | 4,682,000 | 1,410 |
| 2016-08-19 | 140 | 143 | 140 | 142 | 6,578,000 | 1,420 |
| 2016-08-18 | 140 | 142 | 138 | 140 | 9,177,000 | 1,400 |
| 2016-08-17 | 141 | 144 | 140 | 143 | 6,115,000 | 1,430 |
| 2016-08-16 | 144 | 145 | 140 | 140 | 7,647,000 | 1,400 |
| 2016-08-15 | 143 | 144 | 142 | 143 | 2,667,000 | 1,430 |
| 2016-08-12 | 142 | 145 | 141 | 144 | 9,239,000 | 1,440 |
| 2016-08-10 | 138 | 140 | 138 | 139 | 4,491,000 | 1,390 |
| 2016-08-09 | 141 | 143 | 139 | 140 | 6,921,000 | 1,400 |
| 2016-08-08 | 143 | 145 | 141 | 144 | 7,951,000 | 1,440 |
| 2016-08-05 | 140 | 141 | 137 | 139 | 7,811,000 | 1,390 |
| 2016-08-04 | 136 | 140 | 134 | 139 | 11,065,000 | 1,390 |
| 2016-08-03 | 137 | 137 | 134 | 134 | 8,300,000 | 1,340 |
| 2016-08-02 | 140 | 141 | 138 | 138 | 8,730,000 | 1,380 |
| 2016-08-01 | 139 | 142 | 137 | 140 | 15,863,000 | 1,400 |
| 2016-07-29 | 153 | 155 | 149 | 152 | 7,247,000 | 1,520 |
| 2016-07-28 | 153 | 155 | 152 | 153 | 4,456,000 | 1,530 |
| 2016-07-27 | 150 | 156 | 149 | 155 | 10,014,000 | 1,550 |
| 2016-07-26 | 151 | 151 | 147 | 148 | 6,383,000 | 1,480 |
| 2016-07-25 | 152 | 154 | 150 | 152 | 6,552,000 | 1,520 |
| 2016-07-22 | 150 | 155 | 150 | 151 | 7,203,000 | 1,510 |
| 2016-07-21 | 154 | 155 | 152 | 154 | 6,675,000 | 1,540 |
| 2016-07-20 | 151 | 151 | 148 | 151 | 9,166,000 | 1,510 |
| 2016-07-19 | 153 | 156 | 152 | 155 | 6,058,000 | 1,550 |
| 2016-07-15 | 154 | 156 | 152 | 152 | 9,926,000 | 1,520 |
| 2016-07-14 | 149 | 154 | 147 | 154 | 17,764,000 | 1,540 |
| 2016-07-13 | 149 | 151 | 148 | 150 | 10,063,000 | 1,500 |
| 2016-07-12 | 145 | 148 | 143 | 144 | 13,818,000 | 1,440 |
| 2016-07-11 | 137 | 142 | 136 | 141 | 8,858,000 | 1,410 |
| 2016-07-08 | 134 | 136 | 131 | 133 | 8,654,000 | 1,330 |
| 2016-07-07 | 133 | 136 | 132 | 134 | 6,777,000 | 1,340 |
| 2016-07-06 | 133 | 135 | 131 | 133 | 13,247,000 | 1,330 |
| 2016-07-05 | 143 | 143 | 137 | 138 | 6,477,000 | 1,380 |
| 2016-07-04 | 141 | 143 | 140 | 142 | 4,784,000 | 1,420 |
| 2016-07-01 | 143 | 147 | 141 | 143 | 10,158,000 | 1,430 |
| 2016-06-30 | 143 | 145 | 139 | 140 | 10,035,000 | 1,400 |
| 2016-06-29 | 140 | 142 | 137 | 140 | 10,203,000 | 1,400 |
| 2016-06-28 | 138 | 140 | 135 | 138 | 10,125,000 | 1,380 |
| 2016-06-27 | 144 | 145 | 137 | 138 | 6,198,000 | 1,380 |
| 2016-06-24 | 158 | 159 | 140 | 143 | 16,468,000 | 1,430 |
| 2016-06-23 | 151 | 159 | 151 | 157 | 6,429,000 | 1,570 |
| 2016-06-22 | 153 | 156 | 152 | 153 | 7,156,000 | 1,530 |
| 2016-06-21 | 152 | 157 | 150 | 155 | 9,080,000 | 1,550 |
| 2016-06-20 | 151 | 155 | 151 | 153 | 10,247,000 | 1,530 |
| 2016-06-17 | 145 | 148 | 144 | 146 | 11,974,000 | 1,460 |
| 2016-06-16 | 146 | 147 | 141 | 142 | 12,101,000 | 1,420 |
| 2016-06-15 | 144 | 148 | 143 | 145 | 8,327,000 | 1,450 |
| 2016-06-14 | 146 | 149 | 143 | 145 | 10,773,000 | 1,450 |
| 2016-06-13 | 148 | 149 | 144 | 144 | 9,731,000 | 1,440 |
| 2016-06-10 | 152 | 152 | 150 | 151 | 7,111,000 | 1,510 |
| 2016-06-09 | 155 | 156 | 151 | 152 | 10,259,000 | 1,520 |
| 2016-06-08 | 156 | 157 | 154 | 156 | 9,628,000 | 1,560 |
| 2016-06-07 | 156 | 157 | 153 | 155 | 11,505,000 | 1,550 |
| 2016-06-06 | 155 | 157 | 153 | 155 | 15,513,000 | 1,550 |
| 2016-06-03 | 166 | 168 | 162 | 163 | 8,661,000 | 1,630 |
| 2016-06-02 | 176 | 177 | 165 | 167 | 16,475,000 | 1,670 |
| 2016-06-01 | 177 | 180 | 176 | 177 | 6,974,000 | 1,770 |
| 2016-05-31 | 175 | 178 | 174 | 178 | 4,483,000 | 1,780 |
| 2016-05-30 | 175 | 177 | 171 | 177 | 5,645,000 | 1,770 |
| 2016-05-27 | 178 | 178 | 173 | 173 | 7,883,000 | 1,730 |
| 2016-05-26 | 183 | 184 | 178 | 179 | 8,802,000 | 1,790 |
| 2016-05-25 | 180 | 182 | 177 | 181 | 8,264,000 | 1,810 |
| 2016-05-24 | 180 | 180 | 177 | 177 | 5,440,000 | 1,770 |
| 2016-05-23 | 181 | 184 | 176 | 181 | 6,673,000 | 1,810 |
| 2016-05-20 | 178 | 183 | 178 | 182 | 8,088,000 | 1,820 |
| 2016-05-19 | 180 | 181 | 176 | 179 | 10,382,000 | 1,790 |
| 2016-05-18 | 175 | 179 | 172 | 176 | 7,800,000 | 1,760 |
| 2016-05-17 | 174 | 177 | 173 | 175 | 6,353,000 | 1,750 |
| 2016-05-16 | 172 | 176 | 169 | 174 | 8,329,000 | 1,740 |
| 2016-05-13 | 173 | 175 | 170 | 172 | 8,023,000 | 1,720 |
| 2016-05-12 | 165 | 175 | 165 | 172 | 10,429,000 | 1,720 |
| 2016-05-11 | 170 | 173 | 166 | 166 | 9,489,000 | 1,660 |
| 2016-05-10 | 169 | 171 | 165 | 168 | 13,002,000 | 1,680 |
| 2016-05-09 | 171 | 173 | 168 | 169 | 8,908,000 | 1,690 |
| 2016-05-06 | 175 | 176 | 169 | 170 | 8,860,000 | 1,700 |
| 2016-05-02 | 168 | 176 | 166 | 175 | 12,068,000 | 1,750 |
| 2016-04-28 | 180 | 182 | 172 | 173 | 11,838,000 | 1,730 |
| 2016-04-27 | 176 | 180 | 176 | 178 | 5,842,000 | 1,780 |
| 2016-04-26 | 179 | 179 | 174 | 176 | 5,452,000 | 1,760 |
| 2016-04-25 | 179 | 180 | 176 | 179 | 6,126,000 | 1,790 |
| 2016-04-22 | 174 | 179 | 173 | 177 | 8,735,000 | 1,770 |
| 2016-04-21 | 174 | 175 | 170 | 175 | 7,647,000 | 1,750 |
| 2016-04-20 | 173 | 174 | 169 | 169 | 8,947,000 | 1,690 |
| 2016-04-19 | 167 | 171 | 167 | 169 | 10,340,000 | 1,690 |
| 2016-04-18 | 162 | 165 | 159 | 162 | 9,541,000 | 1,620 |
| 2016-04-15 | 167 | 171 | 166 | 167 | 10,827,000 | 1,670 |
| 2016-04-14 | 163 | 170 | 163 | 169 | 11,352,000 | 1,690 |
| 2016-04-13 | 157 | 164 | 155 | 161 | 9,336,000 | 1,610 |
| 2016-04-12 | 149 | 157 | 148 | 154 | 9,318,000 | 1,540 |
| 2016-04-11 | 147 | 150 | 146 | 149 | 10,730,000 | 1,490 |
| 2016-04-08 | 143 | 152 | 142 | 149 | 13,858,000 | 1,490 |
| 2016-04-07 | 152 | 154 | 147 | 148 | 13,714,000 | 1,480 |
| 2016-04-06 | 154 | 158 | 152 | 154 | 11,411,000 | 1,540 |
| 2016-04-05 | 161 | 163 | 157 | 157 | 8,729,000 | 1,570 |
| 2016-04-04 | 161 | 167 | 159 | 164 | 7,391,000 | 1,640 |
| 2016-04-01 | 168 | 168 | 163 | 164 | 6,105,000 | 1,640 |
| 2016-03-31 | 169 | 171 | 167 | 168 | 5,184,000 | 1,680 |
| 2016-03-30 | 169 | 170 | 167 | 167 | 4,787,000 | 1,670 |
| 2016-03-29 | 168 | 171 | 166 | 170 | 6,247,000 | 1,700 |
| 2016-03-28 | 172 | 174 | 168 | 172 | 6,037,000 | 1,720 |
| 2016-03-25 | 165 | 171 | 163 | 170 | 10,234,000 | 1,700 |
| 2016-03-24 | 171 | 172 | 166 | 166 | 7,829,000 | 1,660 |
| 2016-03-23 | 178 | 179 | 173 | 174 | 5,523,000 | 1,740 |
| 2016-03-22 | 177 | 181 | 174 | 176 | 6,682,000 | 1,760 |
| 2016-03-18 | 173 | 176 | 170 | 174 | 8,897,000 | 1,740 |
| 2016-03-17 | 177 | 179 | 171 | 173 | 8,729,000 | 1,730 |
| 2016-03-16 | 173 | 175 | 172 | 175 | 6,802,000 | 1,750 |
| 2016-03-15 | 177 | 178 | 173 | 176 | 9,737,000 | 1,760 |
| 2016-03-14 | 177 | 180 | 174 | 177 | 9,328,000 | 1,770 |
| 2016-03-11 | 166 | 173 | 165 | 172 | 9,850,000 | 1,720 |
| 2016-03-10 | 169 | 171 | 165 | 169 | 7,042,000 | 1,690 |
| 2016-03-09 | 169 | 170 | 161 | 167 | 11,472,000 | 1,670 |
| 2016-03-08 | 173 | 177 | 169 | 171 | 15,928,000 | 1,710 |
| 2016-03-07 | 170 | 174 | 168 | 173 | 7,635,000 | 1,730 |
| 2016-03-04 | 163 | 169 | 162 | 169 | 7,721,000 | 1,690 |
| 2016-03-03 | 158 | 168 | 158 | 163 | 12,987,000 | 1,630 |
| 2016-03-02 | 154 | 160 | 152 | 157 | 7,055,000 | 1,570 |
| 2016-03-01 | 150 | 151 | 145 | 149 | 7,424,000 | 1,490 |
| 2016-02-29 | 152 | 156 | 149 | 149 | 11,658,000 | 1,490 |
| 2016-02-26 | 149 | 152 | 147 | 151 | 9,547,000 | 1,510 |
| 2016-02-25 | 143 | 149 | 143 | 147 | 7,855,000 | 1,470 |
| 2016-02-24 | 142 | 147 | 140 | 143 | 8,936,000 | 1,430 |
| 2016-02-23 | 149 | 150 | 143 | 146 | 9,061,000 | 1,460 |
| 2016-02-22 | 139 | 147 | 139 | 147 | 13,148,000 | 1,470 |
| 2016-02-19 | 142 | 144 | 138 | 142 | 9,484,000 | 1,420 |
| 2016-02-18 | 144 | 149 | 141 | 145 | 9,744,000 | 1,450 |
| 2016-02-17 | 137 | 142 | 135 | 138 | 11,995,000 | 1,380 |
| 2016-02-16 | 134 | 144 | 133 | 139 | 17,043,000 | 1,390 |
| 2016-02-15 | 131 | 137 | 129 | 134 | 10,007,000 | 1,340 |
| 2016-02-12 | 127 | 128 | 122 | 124 | 16,126,000 | 1,240 |
| 2016-02-10 | 136 | 136 | 131 | 133 | 14,884,000 | 1,330 |
| 2016-02-09 | 137 | 138 | 133 | 134 | 9,879,000 | 1,340 |
| 2016-02-08 | 137 | 144 | 136 | 142 | 13,668,000 | 1,420 |
| 2016-02-05 | 138 | 142 | 136 | 139 | 14,697,000 | 1,390 |
| 2016-02-04 | 140 | 144 | 138 | 140 | 27,806,000 | 1,400 |
| 2016-02-03 | 156 | 156 | 145 | 147 | 17,793,000 | 1,470 |
| 2016-02-02 | 166 | 166 | 158 | 160 | 15,451,000 | 1,600 |
| 2016-02-01 | 168 | 170 | 166 | 168 | 9,292,000 | 1,680 |
| 2016-01-29 | 160 | 166 | 156 | 166 | 13,853,000 | 1,660 |
| 2016-01-28 | 159 | 161 | 156 | 158 | 7,680,000 | 1,580 |
| 2016-01-27 | 159 | 162 | 158 | 161 | 9,192,000 | 1,610 |
| 2016-01-26 | 158 | 159 | 154 | 155 | 11,259,000 | 1,550 |
| 2016-01-25 | 165 | 166 | 159 | 162 | 12,864,000 | 1,620 |
| 2016-01-22 | 159 | 163 | 156 | 163 | 16,810,000 | 1,630 |
| 2016-01-21 | 158 | 163 | 154 | 155 | 12,527,000 | 1,550 |
| 2016-01-20 | 166 | 166 | 158 | 159 | 8,174,000 | 1,590 |
| 2016-01-19 | 163 | 168 | 162 | 167 | 9,999,000 | 1,670 |
| 2016-01-18 | 162 | 164 | 159 | 163 | 13,329,000 | 1,630 |
| 2016-01-15 | 172 | 173 | 164 | 166 | 15,296,000 | 1,660 |
| 2016-01-14 | 171 | 171 | 166 | 170 | 11,871,000 | 1,700 |
| 2016-01-13 | 174 | 178 | 172 | 176 | 13,968,000 | 1,760 |
| 2016-01-12 | 178 | 178 | 171 | 171 | 10,908,000 | 1,710 |
| 2016-01-08 | 179 | 184 | 178 | 180 | 17,252,000 | 1,800 |
| 2016-01-07 | 189 | 189 | 180 | 180 | 12,267,000 | 1,800 |
| 2016-01-06 | 194 | 195 | 189 | 192 | 7,096,000 | 1,920 |
| 2016-01-05 | 195 | 198 | 194 | 195 | 4,208,000 | 1,950 |
| 2016-01-04 | 199 | 202 | 194 | 196 | 12,189,000 | 1,960 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株
