7003 (株)三井E&S の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 79 | 84 | 76 | 83 | 520,000 | 830 |
| 1997-12-29 | 75 | 79 | 74 | 79 | 829,000 | 790 |
| 1997-12-26 | 78 | 83 | 73 | 74 | 1,826,000 | 740 |
| 1997-12-25 | 73 | 87 | 73 | 78 | 3,271,000 | 780 |
| 1997-12-24 | 70 | 77 | 67 | 73 | 3,314,000 | 730 |
| 1997-12-22 | 75 | 79 | 58 | 67 | 5,716,000 | 670 |
| 1997-12-19 | 95 | 95 | 75 | 85 | 3,091,000 | 850 |
| 1997-12-18 | 100 | 100 | 96 | 99 | 1,731,000 | 990 |
| 1997-12-17 | 96 | 103 | 91 | 100 | 2,405,000 | 1,000 |
| 1997-12-16 | 100 | 103 | 97 | 100 | 789,000 | 1,000 |
| 1997-12-15 | 98 | 100 | 95 | 99 | 1,420,000 | 990 |
| 1997-12-12 | 100 | 104 | 98 | 104 | 2,876,000 | 1,040 |
| 1997-12-11 | 104 | 105 | 100 | 100 | 669,000 | 1,000 |
| 1997-12-10 | 105 | 107 | 104 | 104 | 655,000 | 1,040 |
| 1997-12-09 | 102 | 107 | 102 | 107 | 799,000 | 1,070 |
| 1997-12-08 | 102 | 107 | 101 | 101 | 673,000 | 1,010 |
| 1997-12-05 | 111 | 112 | 100 | 104 | 1,881,000 | 1,040 |
| 1997-12-04 | 112 | 113 | 111 | 111 | 1,313,000 | 1,110 |
| 1997-12-03 | 115 | 116 | 111 | 114 | 1,404,000 | 1,140 |
| 1997-12-02 | 118 | 118 | 115 | 116 | 751,000 | 1,160 |
| 1997-12-01 | 112 | 122 | 112 | 119 | 1,454,000 | 1,190 |
| 1997-11-28 | 112 | 115 | 112 | 113 | 1,172,000 | 1,130 |
| 1997-11-27 | 118 | 119 | 110 | 111 | 1,363,000 | 1,110 |
| 1997-11-26 | 115 | 120 | 110 | 110 | 1,836,000 | 1,100 |
| 1997-11-25 | 110 | 122 | 110 | 112 | 1,946,000 | 1,120 |
| 1997-11-21 | 124 | 126 | 121 | 125 | 1,036,000 | 1,250 |
| 1997-11-20 | 127 | 127 | 120 | 122 | 1,554,000 | 1,220 |
| 1997-11-19 | 125 | 126 | 116 | 117 | 805,000 | 1,170 |
| 1997-11-18 | 125 | 130 | 123 | 126 | 712,000 | 1,260 |
| 1997-11-17 | 118 | 128 | 118 | 128 | 1,433,000 | 1,280 |
| 1997-11-14 | 119 | 121 | 117 | 117 | 1,479,000 | 1,170 |
| 1997-11-13 | 118 | 128 | 116 | 120 | 1,158,000 | 1,200 |
| 1997-11-12 | 126 | 128 | 116 | 120 | 3,616,000 | 1,200 |
| 1997-11-11 | 130 | 132 | 126 | 128 | 2,370,000 | 1,280 |
| 1997-11-10 | 126 | 130 | 125 | 127 | 1,767,000 | 1,270 |
| 1997-11-07 | 135 | 136 | 127 | 128 | 3,070,000 | 1,280 |
| 1997-11-06 | 137 | 140 | 135 | 136 | 1,457,000 | 1,360 |
| 1997-11-05 | 146 | 146 | 136 | 142 | 802,000 | 1,420 |
| 1997-11-04 | 145 | 148 | 140 | 147 | 1,012,000 | 1,470 |
| 1997-10-31 | 146 | 148 | 142 | 145 | 647,000 | 1,450 |
| 1997-10-30 | 144 | 149 | 140 | 146 | 1,338,000 | 1,460 |
| 1997-10-29 | 147 | 150 | 143 | 150 | 981,000 | 1,500 |
| 1997-10-28 | 135 | 140 | 134 | 137 | 1,641,000 | 1,370 |
| 1997-10-27 | 149 | 149 | 141 | 142 | 579,000 | 1,420 |
| 1997-10-24 | 145 | 153 | 142 | 150 | 760,000 | 1,500 |
| 1997-10-23 | 152 | 153 | 144 | 145 | 1,742,000 | 1,450 |
| 1997-10-22 | 142 | 154 | 138 | 150 | 2,136,000 | 1,500 |
| 1997-10-21 | 137 | 141 | 136 | 138 | 926,000 | 1,380 |
| 1997-10-20 | 136 | 136 | 133 | 134 | 612,000 | 1,340 |
| 1997-10-17 | 135 | 137 | 134 | 134 | 1,089,000 | 1,340 |
| 1997-10-16 | 131 | 136 | 131 | 136 | 1,663,000 | 1,360 |
| 1997-10-15 | 135 | 139 | 135 | 136 | 1,999,000 | 1,360 |
| 1997-10-14 | 136 | 138 | 135 | 137 | 971,000 | 1,370 |
| 1997-10-13 | 133 | 137 | 133 | 135 | 1,201,000 | 1,350 |
| 1997-10-09 | 133 | 137 | 133 | 133 | 1,819,000 | 1,330 |
| 1997-10-08 | 132 | 138 | 132 | 136 | 1,048,000 | 1,360 |
| 1997-10-07 | 133 | 138 | 133 | 133 | 1,492,000 | 1,330 |
| 1997-10-06 | 134 | 135 | 129 | 130 | 2,707,000 | 1,300 |
| 1997-10-03 | 135 | 144 | 131 | 144 | 1,660,000 | 1,440 |
| 1997-10-02 | 146 | 146 | 135 | 135 | 2,373,000 | 1,350 |
| 1997-10-01 | 150 | 152 | 140 | 146 | 2,060,000 | 1,460 |
| 1997-09-30 | 151 | 155 | 150 | 155 | 786,000 | 1,550 |
| 1997-09-29 | 153 | 155 | 150 | 153 | 1,550,000 | 1,530 |
| 1997-09-26 | 160 | 163 | 154 | 155 | 1,557,000 | 1,550 |
| 1997-09-25 | 165 | 168 | 161 | 161 | 735,000 | 1,610 |
| 1997-09-24 | 165 | 168 | 163 | 165 | 623,000 | 1,650 |
| 1997-09-22 | 166 | 168 | 165 | 168 | 1,361,000 | 1,680 |
| 1997-09-19 | 172 | 174 | 165 | 166 | 2,313,000 | 1,660 |
| 1997-09-18 | 175 | 178 | 172 | 176 | 1,402,000 | 1,760 |
| 1997-09-17 | 183 | 188 | 176 | 176 | 1,071,000 | 1,760 |
| 1997-09-16 | 181 | 186 | 177 | 178 | 1,421,000 | 1,780 |
| 1997-09-12 | 187 | 189 | 184 | 184 | 2,275,000 | 1,840 |
| 1997-09-11 | 192 | 193 | 188 | 189 | 1,107,000 | 1,890 |
| 1997-09-10 | 194 | 196 | 191 | 194 | 594,000 | 1,940 |
| 1997-09-09 | 193 | 197 | 193 | 196 | 299,000 | 1,960 |
| 1997-09-08 | 200 | 202 | 192 | 192 | 1,330,000 | 1,920 |
| 1997-09-05 | 200 | 203 | 196 | 203 | 1,134,000 | 2,030 |
| 1997-09-04 | 193 | 197 | 193 | 195 | 545,000 | 1,950 |
| 1997-09-03 | 198 | 198 | 195 | 198 | 712,000 | 1,980 |
| 1997-09-02 | 191 | 195 | 190 | 193 | 870,000 | 1,930 |
| 1997-09-01 | 194 | 195 | 192 | 192 | 625,000 | 1,920 |
| 1997-08-29 | 196 | 199 | 193 | 198 | 558,000 | 1,980 |
| 1997-08-28 | 197 | 198 | 196 | 196 | 567,000 | 1,960 |
| 1997-08-27 | 201 | 203 | 196 | 197 | 867,000 | 1,970 |
| 1997-08-26 | 203 | 205 | 196 | 203 | 882,000 | 2,030 |
| 1997-08-25 | 194 | 195 | 193 | 193 | 444,000 | 1,930 |
| 1997-08-22 | 195 | 197 | 193 | 193 | 1,087,000 | 1,930 |
| 1997-08-21 | 199 | 199 | 195 | 196 | 462,000 | 1,960 |
| 1997-08-20 | 194 | 195 | 192 | 195 | 735,000 | 1,950 |
| 1997-08-19 | 195 | 197 | 192 | 192 | 683,000 | 1,920 |
| 1997-08-18 | 190 | 195 | 190 | 193 | 1,315,000 | 1,930 |
| 1997-08-15 | 199 | 201 | 198 | 198 | 1,773,000 | 1,980 |
| 1997-08-14 | 200 | 205 | 199 | 204 | 898,000 | 2,040 |
| 1997-08-13 | 200 | 202 | 198 | 199 | 1,639,000 | 1,990 |
| 1997-08-12 | 202 | 204 | 199 | 202 | 1,849,000 | 2,020 |
| 1997-08-11 | 205 | 209 | 201 | 201 | 720,000 | 2,010 |
| 1997-08-08 | 202 | 215 | 202 | 215 | 825,000 | 2,150 |
| 1997-08-07 | 207 | 210 | 205 | 205 | 475,000 | 2,050 |
| 1997-08-06 | 200 | 211 | 200 | 208 | 839,000 | 2,080 |
| 1997-08-05 | 203 | 205 | 200 | 200 | 971,000 | 2,000 |
| 1997-08-04 | 205 | 208 | 203 | 203 | 664,000 | 2,030 |
| 1997-08-01 | 211 | 213 | 200 | 205 | 1,167,000 | 2,050 |
| 1997-07-31 | 215 | 220 | 210 | 212 | 1,002,000 | 2,120 |
| 1997-07-30 | 220 | 222 | 215 | 215 | 727,000 | 2,150 |
| 1997-07-29 | 223 | 225 | 220 | 220 | 1,151,000 | 2,200 |
| 1997-07-28 | 230 | 231 | 223 | 223 | 852,000 | 2,230 |
| 1997-07-25 | 231 | 232 | 230 | 230 | 660,000 | 2,300 |
| 1997-07-24 | 231 | 232 | 230 | 232 | 1,215,000 | 2,320 |
| 1997-07-23 | 230 | 232 | 226 | 231 | 1,033,000 | 2,310 |
| 1997-07-22 | 225 | 230 | 225 | 225 | 583,000 | 2,250 |
| 1997-07-18 | 225 | 231 | 225 | 225 | 707,000 | 2,250 |
| 1997-07-17 | 233 | 233 | 227 | 228 | 640,000 | 2,280 |
| 1997-07-16 | 230 | 233 | 228 | 230 | 1,048,000 | 2,300 |
| 1997-07-15 | 230 | 232 | 228 | 229 | 979,000 | 2,290 |
| 1997-07-14 | 231 | 233 | 228 | 232 | 1,053,000 | 2,320 |
| 1997-07-11 | 237 | 238 | 229 | 229 | 1,868,000 | 2,290 |
| 1997-07-10 | 239 | 239 | 237 | 237 | 1,011,000 | 2,370 |
| 1997-07-09 | 239 | 240 | 236 | 239 | 838,000 | 2,390 |
| 1997-07-08 | 235 | 241 | 235 | 239 | 1,569,000 | 2,390 |
| 1997-07-07 | 241 | 241 | 234 | 234 | 1,923,000 | 2,340 |
| 1997-07-04 | 246 | 248 | 242 | 242 | 940,000 | 2,420 |
| 1997-07-03 | 249 | 249 | 245 | 246 | 2,024,000 | 2,460 |
| 1997-07-02 | 247 | 248 | 244 | 246 | 1,474,000 | 2,460 |
| 1997-07-01 | 251 | 252 | 243 | 244 | 2,289,000 | 2,440 |
| 1997-06-30 | 249 | 253 | 245 | 250 | 1,799,000 | 2,500 |
| 1997-06-27 | 254 | 255 | 247 | 248 | 3,934,000 | 2,480 |
| 1997-06-26 | 262 | 262 | 252 | 254 | 11,869,000 | 2,540 |
| 1997-06-25 | 252 | 264 | 247 | 264 | 23,187,000 | 2,640 |
| 1997-06-24 | 222 | 222 | 220 | 222 | 542,000 | 2,220 |
| 1997-06-23 | 223 | 223 | 219 | 220 | 904,000 | 2,200 |
| 1997-06-20 | 226 | 228 | 224 | 224 | 868,000 | 2,240 |
| 1997-06-19 | 227 | 227 | 225 | 225 | 611,000 | 2,250 |
| 1997-06-18 | 229 | 230 | 227 | 229 | 689,000 | 2,290 |
| 1997-06-17 | 226 | 230 | 226 | 230 | 1,080,000 | 2,300 |
| 1997-06-16 | 225 | 226 | 221 | 226 | 425,000 | 2,260 |
| 1997-06-13 | 223 | 227 | 222 | 226 | 2,905,000 | 2,260 |
| 1997-06-12 | 224 | 226 | 220 | 226 | 1,210,000 | 2,260 |
| 1997-06-11 | 217 | 223 | 216 | 221 | 1,455,000 | 2,210 |
| 1997-06-10 | 215 | 218 | 213 | 215 | 725,000 | 2,150 |
| 1997-06-09 | 216 | 219 | 213 | 215 | 1,076,000 | 2,150 |
| 1997-06-06 | 219 | 221 | 217 | 218 | 514,000 | 2,180 |
| 1997-06-05 | 224 | 224 | 219 | 219 | 531,000 | 2,190 |
| 1997-06-04 | 223 | 225 | 221 | 224 | 587,000 | 2,240 |
| 1997-06-03 | 223 | 225 | 221 | 223 | 1,270,000 | 2,230 |
| 1997-06-02 | 220 | 223 | 217 | 223 | 600,000 | 2,230 |
| 1997-05-30 | 220 | 222 | 215 | 215 | 1,728,000 | 2,150 |
| 1997-05-29 | 225 | 225 | 219 | 224 | 1,154,000 | 2,240 |
| 1997-05-28 | 225 | 227 | 219 | 227 | 2,166,000 | 2,270 |
| 1997-05-27 | 228 | 230 | 223 | 224 | 616,000 | 2,240 |
| 1997-05-26 | 230 | 231 | 226 | 228 | 580,000 | 2,280 |
| 1997-05-23 | 231 | 234 | 228 | 228 | 1,669,000 | 2,280 |
| 1997-05-22 | 230 | 234 | 230 | 231 | 1,452,000 | 2,310 |
| 1997-05-21 | 238 | 239 | 232 | 232 | 956,000 | 2,320 |
| 1997-05-20 | 238 | 240 | 235 | 235 | 1,545,000 | 2,350 |
| 1997-05-19 | 235 | 238 | 233 | 238 | 2,334,000 | 2,380 |
| 1997-05-16 | 233 | 236 | 231 | 232 | 1,862,000 | 2,320 |
| 1997-05-15 | 236 | 236 | 230 | 235 | 1,616,000 | 2,350 |
| 1997-05-14 | 233 | 237 | 232 | 234 | 1,519,000 | 2,340 |
| 1997-05-13 | 230 | 235 | 230 | 232 | 1,521,000 | 2,320 |
| 1997-05-12 | 225 | 229 | 223 | 228 | 723,000 | 2,280 |
| 1997-05-09 | 237 | 237 | 228 | 228 | 1,087,000 | 2,280 |
| 1997-05-08 | 234 | 234 | 226 | 232 | 989,000 | 2,320 |
| 1997-05-07 | 236 | 239 | 233 | 234 | 2,791,000 | 2,340 |
| 1997-05-06 | 231 | 238 | 231 | 234 | 4,485,000 | 2,340 |
| 1997-05-02 | 224 | 229 | 222 | 226 | 2,344,000 | 2,260 |
| 1997-05-01 | 223 | 226 | 219 | 224 | 3,148,000 | 2,240 |
| 1997-04-30 | 215 | 219 | 215 | 218 | 1,771,000 | 2,180 |
| 1997-04-28 | 214 | 215 | 213 | 213 | 858,000 | 2,130 |
| 1997-04-25 | 211 | 215 | 211 | 214 | 762,000 | 2,140 |
| 1997-04-24 | 211 | 216 | 211 | 212 | 1,812,000 | 2,120 |
| 1997-04-23 | 216 | 216 | 211 | 211 | 1,222,000 | 2,110 |
| 1997-04-22 | 216 | 219 | 213 | 215 | 1,692,000 | 2,150 |
| 1997-04-21 | 214 | 219 | 212 | 215 | 1,676,000 | 2,150 |
| 1997-04-18 | 210 | 212 | 206 | 210 | 1,963,000 | 2,100 |
| 1997-04-17 | 200 | 207 | 198 | 207 | 2,134,000 | 2,070 |
| 1997-04-16 | 196 | 200 | 194 | 198 | 2,529,000 | 1,980 |
| 1997-04-15 | 191 | 196 | 190 | 196 | 2,029,000 | 1,960 |
| 1997-04-14 | 200 | 201 | 195 | 196 | 1,417,000 | 1,960 |
| 1997-04-11 | 198 | 202 | 195 | 201 | 1,617,000 | 2,010 |
| 1997-04-10 | 203 | 205 | 198 | 198 | 1,770,000 | 1,980 |
| 1997-04-09 | 208 | 210 | 201 | 201 | 5,247,000 | 2,010 |
| 1997-04-08 | 211 | 215 | 210 | 213 | 810,000 | 2,130 |
| 1997-04-07 | 211 | 213 | 210 | 212 | 1,137,000 | 2,120 |
| 1997-04-04 | 214 | 215 | 210 | 211 | 1,515,000 | 2,110 |
| 1997-04-03 | 211 | 214 | 211 | 213 | 677,000 | 2,130 |
| 1997-04-02 | 207 | 213 | 206 | 213 | 1,139,000 | 2,130 |
| 1997-04-01 | 207 | 209 | 203 | 206 | 1,138,000 | 2,060 |
| 1997-03-31 | 211 | 214 | 210 | 210 | 561,000 | 2,100 |
| 1997-03-28 | 211 | 215 | 208 | 214 | 676,000 | 2,140 |
| 1997-03-27 | 212 | 214 | 209 | 211 | 2,710,000 | 2,110 |
| 1997-03-26 | 210 | 214 | 206 | 211 | 1,063,000 | 2,110 |
| 1997-03-25 | 204 | 211 | 204 | 205 | 3,577,000 | 2,050 |
| 1997-03-24 | 211 | 212 | 204 | 204 | 860,000 | 2,040 |
| 1997-03-21 | 210 | 211 | 208 | 211 | 668,000 | 2,110 |
| 1997-03-19 | 210 | 210 | 206 | 209 | 988,000 | 2,090 |
| 1997-03-18 | 207 | 212 | 205 | 210 | 2,556,000 | 2,100 |
| 1997-03-17 | 208 | 208 | 205 | 207 | 1,114,000 | 2,070 |
| 1997-03-14 | 196 | 208 | 196 | 208 | 3,687,000 | 2,080 |
| 1997-03-13 | 210 | 211 | 206 | 206 | 1,071,000 | 2,060 |
| 1997-03-12 | 214 | 215 | 210 | 210 | 1,617,000 | 2,100 |
| 1997-03-11 | 215 | 216 | 212 | 213 | 655,000 | 2,130 |
| 1997-03-10 | 217 | 219 | 213 | 216 | 1,634,000 | 2,160 |
| 1997-03-07 | 217 | 220 | 215 | 219 | 607,000 | 2,190 |
| 1997-03-06 | 220 | 222 | 218 | 218 | 1,025,000 | 2,180 |
| 1997-03-05 | 226 | 226 | 220 | 220 | 892,000 | 2,200 |
| 1997-03-04 | 230 | 230 | 224 | 224 | 736,000 | 2,240 |
| 1997-03-03 | 225 | 227 | 223 | 225 | 1,003,000 | 2,250 |
| 1997-02-28 | 235 | 235 | 227 | 227 | 688,000 | 2,270 |
| 1997-02-27 | 237 | 239 | 235 | 238 | 306,000 | 2,380 |
| 1997-02-26 | 242 | 242 | 237 | 239 | 591,000 | 2,390 |
| 1997-02-25 | 240 | 246 | 240 | 242 | 2,555,000 | 2,420 |
| 1997-02-24 | 245 | 248 | 242 | 242 | 611,000 | 2,420 |
| 1997-02-21 | 249 | 250 | 245 | 245 | 973,000 | 2,450 |
| 1997-02-20 | 242 | 251 | 241 | 250 | 1,694,000 | 2,500 |
| 1997-02-19 | 239 | 243 | 237 | 242 | 580,000 | 2,420 |
| 1997-02-18 | 242 | 243 | 239 | 239 | 667,000 | 2,390 |
| 1997-02-17 | 239 | 243 | 237 | 242 | 866,000 | 2,420 |
| 1997-02-14 | 232 | 241 | 227 | 237 | 2,067,000 | 2,370 |
| 1997-02-13 | 230 | 233 | 227 | 231 | 1,296,000 | 2,310 |
| 1997-02-12 | 229 | 230 | 226 | 227 | 582,000 | 2,270 |
| 1997-02-10 | 229 | 230 | 225 | 229 | 368,000 | 2,290 |
| 1997-02-07 | 230 | 231 | 225 | 228 | 1,047,000 | 2,280 |
| 1997-02-06 | 233 | 233 | 225 | 230 | 862,000 | 2,300 |
| 1997-02-05 | 227 | 230 | 224 | 228 | 750,000 | 2,280 |
| 1997-02-04 | 234 | 238 | 228 | 229 | 1,432,000 | 2,290 |
| 1997-02-03 | 233 | 235 | 228 | 228 | 384,000 | 2,280 |
| 1997-01-31 | 229 | 236 | 227 | 231 | 1,453,000 | 2,310 |
| 1997-01-30 | 231 | 232 | 225 | 227 | 953,000 | 2,270 |
| 1997-01-29 | 226 | 232 | 222 | 230 | 995,000 | 2,300 |
| 1997-01-28 | 221 | 232 | 220 | 231 | 579,000 | 2,310 |
| 1997-01-27 | 225 | 233 | 223 | 223 | 948,000 | 2,230 |
| 1997-01-24 | 225 | 229 | 225 | 225 | 1,057,000 | 2,250 |
| 1997-01-23 | 229 | 233 | 225 | 225 | 501,000 | 2,250 |
| 1997-01-22 | 227 | 234 | 224 | 233 | 722,000 | 2,330 |
| 1997-01-21 | 220 | 226 | 220 | 224 | 794,000 | 2,240 |
| 1997-01-20 | 228 | 229 | 220 | 223 | 919,000 | 2,230 |
| 1997-01-17 | 228 | 232 | 227 | 232 | 746,000 | 2,320 |
| 1997-01-16 | 230 | 231 | 226 | 229 | 979,000 | 2,290 |
| 1997-01-14 | 225 | 230 | 220 | 225 | 1,500,000 | 2,250 |
| 1997-01-13 | 218 | 241 | 213 | 235 | 1,022,000 | 2,350 |
| 1997-01-10 | 212 | 222 | 211 | 212 | 2,173,000 | 2,120 |
| 1997-01-09 | 217 | 225 | 211 | 212 | 1,407,000 | 2,120 |
| 1997-01-08 | 232 | 233 | 222 | 225 | 1,396,000 | 2,250 |
| 1997-01-07 | 239 | 239 | 233 | 234 | 738,000 | 2,340 |
| 1997-01-06 | 236 | 241 | 234 | 241 | 463,000 | 2,410 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株
