7003 (株)三井E&S の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 112 | 115 | 112 | 112 | 113,000 | 1,120 |
| 1998-12-29 | 111 | 115 | 111 | 115 | 285,000 | 1,150 |
| 1998-12-28 | 115 | 116 | 111 | 114 | 360,000 | 1,140 |
| 1998-12-25 | 114 | 115 | 112 | 115 | 272,000 | 1,150 |
| 1998-12-24 | 115 | 117 | 110 | 114 | 1,041,000 | 1,140 |
| 1998-12-22 | 119 | 122 | 116 | 116 | 882,000 | 1,160 |
| 1998-12-21 | 116 | 119 | 115 | 118 | 445,000 | 1,180 |
| 1998-12-18 | 124 | 124 | 118 | 121 | 836,000 | 1,210 |
| 1998-12-17 | 124 | 124 | 121 | 121 | 621,000 | 1,210 |
| 1998-12-16 | 126 | 127 | 124 | 125 | 551,000 | 1,250 |
| 1998-12-15 | 128 | 129 | 126 | 129 | 2,440,000 | 1,290 |
| 1998-12-14 | 126 | 126 | 125 | 126 | 1,320,000 | 1,260 |
| 1998-12-11 | 125 | 127 | 124 | 126 | 2,815,000 | 1,260 |
| 1998-12-10 | 126 | 127 | 125 | 125 | 1,261,000 | 1,250 |
| 1998-12-09 | 125 | 127 | 124 | 127 | 855,000 | 1,270 |
| 1998-12-08 | 125 | 128 | 124 | 125 | 1,385,000 | 1,250 |
| 1998-12-07 | 124 | 125 | 123 | 125 | 909,000 | 1,250 |
| 1998-12-04 | 122 | 124 | 121 | 122 | 748,000 | 1,220 |
| 1998-12-03 | 122 | 124 | 121 | 124 | 1,070,000 | 1,240 |
| 1998-12-02 | 125 | 127 | 122 | 125 | 2,734,000 | 1,250 |
| 1998-12-01 | 125 | 130 | 124 | 130 | 6,710,000 | 1,300 |
| 1998-11-30 | 122 | 127 | 120 | 124 | 5,202,000 | 1,240 |
| 1998-11-27 | 115 | 120 | 114 | 117 | 3,964,000 | 1,170 |
| 1998-11-26 | 111 | 113 | 110 | 113 | 502,000 | 1,130 |
| 1998-11-25 | 111 | 113 | 110 | 113 | 875,000 | 1,130 |
| 1998-11-24 | 110 | 112 | 109 | 111 | 1,521,000 | 1,110 |
| 1998-11-20 | 109 | 110 | 108 | 110 | 1,227,000 | 1,100 |
| 1998-11-19 | 106 | 109 | 106 | 109 | 660,000 | 1,090 |
| 1998-11-18 | 106 | 109 | 105 | 105 | 935,000 | 1,050 |
| 1998-11-17 | 106 | 107 | 105 | 106 | 381,000 | 1,060 |
| 1998-11-16 | 104 | 110 | 104 | 110 | 715,000 | 1,100 |
| 1998-11-13 | 104 | 108 | 103 | 108 | 975,000 | 1,080 |
| 1998-11-12 | 105 | 108 | 103 | 103 | 774,000 | 1,030 |
| 1998-11-11 | 105 | 109 | 104 | 109 | 898,000 | 1,090 |
| 1998-11-10 | 106 | 108 | 106 | 106 | 414,000 | 1,060 |
| 1998-11-09 | 110 | 111 | 108 | 109 | 511,000 | 1,090 |
| 1998-11-06 | 110 | 111 | 107 | 110 | 899,000 | 1,100 |
| 1998-11-05 | 110 | 112 | 106 | 112 | 3,002,000 | 1,120 |
| 1998-11-04 | 107 | 110 | 103 | 107 | 3,089,000 | 1,070 |
| 1998-11-02 | 101 | 105 | 100 | 105 | 335,000 | 1,050 |
| 1998-10-30 | 100 | 106 | 100 | 101 | 2,036,000 | 1,010 |
| 1998-10-29 | 100 | 100 | 97 | 100 | 550,000 | 1,000 |
| 1998-10-28 | 99 | 101 | 99 | 99 | 354,000 | 990 |
| 1998-10-27 | 101 | 102 | 98 | 99 | 204,000 | 990 |
| 1998-10-26 | 100 | 102 | 100 | 102 | 202,000 | 1,020 |
| 1998-10-23 | 108 | 109 | 102 | 105 | 644,000 | 1,050 |
| 1998-10-22 | 103 | 109 | 103 | 108 | 2,813,000 | 1,080 |
| 1998-10-21 | 104 | 105 | 100 | 105 | 2,663,000 | 1,050 |
| 1998-10-20 | 100 | 104 | 98 | 104 | 399,000 | 1,040 |
| 1998-10-19 | 98 | 104 | 98 | 101 | 646,000 | 1,010 |
| 1998-10-16 | 102 | 102 | 101 | 101 | 764,000 | 1,010 |
| 1998-10-15 | 101 | 102 | 99 | 101 | 813,000 | 1,010 |
| 1998-10-14 | 103 | 103 | 100 | 101 | 851,000 | 1,010 |
| 1998-10-13 | 102 | 104 | 101 | 103 | 822,000 | 1,030 |
| 1998-10-12 | 103 | 105 | 100 | 105 | 1,242,000 | 1,050 |
| 1998-10-09 | 93 | 99 | 93 | 98 | 1,751,000 | 980 |
| 1998-10-08 | 95 | 96 | 91 | 94 | 568,000 | 940 |
| 1998-10-07 | 92 | 97 | 91 | 96 | 1,872,000 | 960 |
| 1998-10-06 | 94 | 95 | 93 | 94 | 539,000 | 940 |
| 1998-10-05 | 92 | 92 | 89 | 92 | 473,000 | 920 |
| 1998-10-02 | 90 | 95 | 90 | 95 | 840,000 | 950 |
| 1998-10-01 | 94 | 95 | 90 | 92 | 1,208,000 | 920 |
| 1998-09-30 | 97 | 98 | 92 | 96 | 1,974,000 | 960 |
| 1998-09-29 | 99 | 99 | 92 | 93 | 585,000 | 930 |
| 1998-09-28 | 92 | 98 | 90 | 95 | 1,294,000 | 950 |
| 1998-09-25 | 95 | 95 | 85 | 85 | 2,653,000 | 850 |
| 1998-09-24 | 98 | 100 | 95 | 97 | 2,188,000 | 970 |
| 1998-09-22 | 102 | 102 | 97 | 100 | 1,122,000 | 1,000 |
| 1998-09-21 | 97 | 100 | 97 | 98 | 274,000 | 980 |
| 1998-09-18 | 97 | 105 | 97 | 102 | 1,412,000 | 1,020 |
| 1998-09-17 | 99 | 100 | 96 | 97 | 477,000 | 970 |
| 1998-09-16 | 97 | 100 | 96 | 96 | 1,004,000 | 960 |
| 1998-09-14 | 100 | 102 | 98 | 99 | 554,000 | 990 |
| 1998-09-11 | 98 | 102 | 98 | 99 | 3,968,000 | 990 |
| 1998-09-10 | 105 | 105 | 100 | 104 | 619,000 | 1,040 |
| 1998-09-09 | 105 | 105 | 101 | 105 | 763,000 | 1,050 |
| 1998-09-08 | 105 | 109 | 100 | 102 | 1,847,000 | 1,020 |
| 1998-09-07 | 100 | 109 | 100 | 106 | 933,000 | 1,060 |
| 1998-09-04 | 98 | 105 | 98 | 100 | 772,000 | 1,000 |
| 1998-09-03 | 107 | 107 | 100 | 102 | 460,000 | 1,020 |
| 1998-09-02 | 103 | 108 | 102 | 107 | 1,860,000 | 1,070 |
| 1998-09-01 | 96 | 105 | 96 | 102 | 711,000 | 1,020 |
| 1998-08-31 | 102 | 105 | 99 | 103 | 552,000 | 1,030 |
| 1998-08-28 | 101 | 101 | 98 | 98 | 1,259,000 | 980 |
| 1998-08-27 | 105 | 105 | 101 | 101 | 864,000 | 1,010 |
| 1998-08-26 | 107 | 109 | 105 | 105 | 617,000 | 1,050 |
| 1998-08-25 | 107 | 110 | 106 | 107 | 268,000 | 1,070 |
| 1998-08-24 | 107 | 108 | 106 | 106 | 387,000 | 1,060 |
| 1998-08-21 | 111 | 111 | 108 | 108 | 520,000 | 1,080 |
| 1998-08-20 | 111 | 112 | 108 | 111 | 267,000 | 1,110 |
| 1998-08-19 | 112 | 114 | 110 | 114 | 265,000 | 1,140 |
| 1998-08-18 | 107 | 111 | 107 | 108 | 554,000 | 1,080 |
| 1998-08-17 | 110 | 111 | 106 | 106 | 749,000 | 1,060 |
| 1998-08-14 | 110 | 113 | 110 | 111 | 819,000 | 1,110 |
| 1998-08-13 | 113 | 114 | 109 | 111 | 1,043,000 | 1,110 |
| 1998-08-12 | 111 | 114 | 111 | 113 | 1,226,000 | 1,130 |
| 1998-08-11 | 113 | 115 | 112 | 112 | 1,123,000 | 1,120 |
| 1998-08-10 | 116 | 116 | 112 | 113 | 692,000 | 1,130 |
| 1998-08-07 | 117 | 118 | 116 | 117 | 1,319,000 | 1,170 |
| 1998-08-06 | 118 | 118 | 116 | 117 | 965,000 | 1,170 |
| 1998-08-05 | 118 | 119 | 116 | 117 | 652,000 | 1,170 |
| 1998-08-04 | 118 | 119 | 118 | 118 | 845,000 | 1,180 |
| 1998-08-03 | 120 | 121 | 118 | 118 | 824,000 | 1,180 |
| 1998-07-31 | 119 | 121 | 117 | 121 | 2,451,000 | 1,210 |
| 1998-07-30 | 115 | 120 | 115 | 119 | 1,621,000 | 1,190 |
| 1998-07-29 | 115 | 117 | 115 | 115 | 1,120,000 | 1,150 |
| 1998-07-28 | 115 | 116 | 114 | 115 | 884,000 | 1,150 |
| 1998-07-27 | 117 | 117 | 115 | 116 | 2,748,000 | 1,160 |
| 1998-07-24 | 112 | 117 | 111 | 117 | 2,756,000 | 1,170 |
| 1998-07-23 | 112 | 113 | 111 | 111 | 1,791,000 | 1,110 |
| 1998-07-22 | 110 | 112 | 110 | 112 | 1,079,000 | 1,120 |
| 1998-07-21 | 113 | 114 | 111 | 111 | 986,000 | 1,110 |
| 1998-07-17 | 113 | 115 | 112 | 113 | 2,777,000 | 1,130 |
| 1998-07-16 | 109 | 113 | 108 | 113 | 1,692,000 | 1,130 |
| 1998-07-15 | 110 | 110 | 107 | 108 | 1,264,000 | 1,080 |
| 1998-07-14 | 107 | 108 | 104 | 105 | 805,000 | 1,050 |
| 1998-07-13 | 100 | 108 | 100 | 108 | 633,000 | 1,080 |
| 1998-07-10 | 106 | 108 | 101 | 101 | 1,546,000 | 1,010 |
| 1998-07-09 | 108 | 110 | 107 | 107 | 866,000 | 1,070 |
| 1998-07-08 | 110 | 112 | 109 | 110 | 734,000 | 1,100 |
| 1998-07-07 | 112 | 113 | 110 | 110 | 929,000 | 1,100 |
| 1998-07-06 | 108 | 113 | 108 | 112 | 961,000 | 1,120 |
| 1998-07-03 | 108 | 112 | 106 | 112 | 1,219,000 | 1,120 |
| 1998-07-02 | 115 | 116 | 111 | 112 | 4,201,000 | 1,120 |
| 1998-07-01 | 105 | 113 | 103 | 113 | 5,242,000 | 1,130 |
| 1998-06-30 | 100 | 105 | 100 | 105 | 1,518,000 | 1,050 |
| 1998-06-29 | 100 | 100 | 98 | 99 | 442,000 | 990 |
| 1998-06-26 | 101 | 101 | 97 | 99 | 863,000 | 990 |
| 1998-06-25 | 98 | 99 | 95 | 98 | 797,000 | 980 |
| 1998-06-24 | 98 | 99 | 97 | 98 | 427,000 | 980 |
| 1998-06-23 | 101 | 102 | 98 | 98 | 355,000 | 980 |
| 1998-06-22 | 97 | 100 | 96 | 100 | 779,000 | 1,000 |
| 1998-06-19 | 102 | 103 | 98 | 99 | 343,000 | 990 |
| 1998-06-18 | 103 | 105 | 100 | 101 | 1,424,000 | 1,010 |
| 1998-06-17 | 95 | 96 | 94 | 95 | 735,000 | 950 |
| 1998-06-16 | 95 | 96 | 90 | 96 | 2,505,000 | 960 |
| 1998-06-15 | 95 | 97 | 95 | 95 | 641,000 | 950 |
| 1998-06-12 | 95 | 97 | 95 | 96 | 1,864,000 | 960 |
| 1998-06-11 | 96 | 97 | 95 | 95 | 1,513,000 | 950 |
| 1998-06-10 | 98 | 98 | 96 | 97 | 525,000 | 970 |
| 1998-06-09 | 98 | 99 | 96 | 98 | 832,000 | 980 |
| 1998-06-08 | 100 | 101 | 99 | 99 | 495,000 | 990 |
| 1998-06-05 | 102 | 102 | 97 | 97 | 2,292,000 | 970 |
| 1998-06-04 | 103 | 106 | 102 | 102 | 895,000 | 1,020 |
| 1998-06-03 | 106 | 107 | 101 | 106 | 1,437,000 | 1,060 |
| 1998-06-02 | 104 | 105 | 102 | 105 | 796,000 | 1,050 |
| 1998-06-01 | 108 | 108 | 103 | 103 | 791,000 | 1,030 |
| 1998-05-29 | 105 | 109 | 103 | 108 | 2,121,000 | 1,080 |
| 1998-05-28 | 109 | 111 | 108 | 108 | 511,000 | 1,080 |
| 1998-05-27 | 110 | 112 | 109 | 111 | 1,350,000 | 1,110 |
| 1998-05-26 | 109 | 110 | 107 | 110 | 1,036,000 | 1,100 |
| 1998-05-25 | 109 | 110 | 107 | 110 | 564,000 | 1,100 |
| 1998-05-22 | 111 | 112 | 108 | 109 | 4,078,000 | 1,090 |
| 1998-05-21 | 114 | 117 | 113 | 114 | 3,631,000 | 1,140 |
| 1998-05-20 | 115 | 117 | 112 | 114 | 7,050,000 | 1,140 |
| 1998-05-19 | 100 | 109 | 95 | 105 | 2,345,000 | 1,050 |
| 1998-05-18 | 91 | 91 | 90 | 90 | 697,000 | 900 |
| 1998-05-15 | 91 | 92 | 90 | 91 | 587,000 | 910 |
| 1998-05-14 | 93 | 93 | 91 | 91 | 614,000 | 910 |
| 1998-05-13 | 92 | 92 | 90 | 92 | 981,000 | 920 |
| 1998-05-12 | 93 | 93 | 92 | 92 | 824,000 | 920 |
| 1998-05-11 | 93 | 94 | 91 | 92 | 989,000 | 920 |
| 1998-05-08 | 90 | 94 | 90 | 93 | 1,754,000 | 930 |
| 1998-05-07 | 95 | 95 | 91 | 91 | 1,854,000 | 910 |
| 1998-05-06 | 96 | 97 | 94 | 94 | 1,022,000 | 940 |
| 1998-05-01 | 96 | 98 | 96 | 96 | 692,000 | 960 |
| 1998-04-30 | 96 | 99 | 95 | 99 | 844,000 | 990 |
| 1998-04-28 | 97 | 98 | 96 | 96 | 1,022,000 | 960 |
| 1998-04-27 | 102 | 102 | 97 | 97 | 687,000 | 970 |
| 1998-04-24 | 100 | 103 | 99 | 101 | 927,000 | 1,010 |
| 1998-04-23 | 96 | 102 | 96 | 99 | 756,000 | 990 |
| 1998-04-22 | 99 | 99 | 96 | 96 | 1,025,000 | 960 |
| 1998-04-21 | 98 | 100 | 97 | 100 | 1,535,000 | 1,000 |
| 1998-04-20 | 103 | 103 | 99 | 100 | 1,598,000 | 1,000 |
| 1998-04-17 | 105 | 108 | 103 | 104 | 1,292,000 | 1,040 |
| 1998-04-16 | 110 | 110 | 104 | 104 | 1,095,000 | 1,040 |
| 1998-04-15 | 108 | 110 | 106 | 108 | 1,498,000 | 1,080 |
| 1998-04-14 | 108 | 109 | 105 | 105 | 579,000 | 1,050 |
| 1998-04-13 | 110 | 112 | 108 | 109 | 522,000 | 1,090 |
| 1998-04-10 | 116 | 116 | 111 | 112 | 1,333,000 | 1,120 |
| 1998-04-09 | 115 | 115 | 111 | 113 | 877,000 | 1,130 |
| 1998-04-08 | 111 | 115 | 108 | 115 | 774,000 | 1,150 |
| 1998-04-07 | 105 | 112 | 103 | 112 | 1,695,000 | 1,120 |
| 1998-04-06 | 98 | 106 | 97 | 106 | 1,949,000 | 1,060 |
| 1998-04-03 | 93 | 100 | 93 | 94 | 2,155,000 | 940 |
| 1998-04-02 | 98 | 100 | 90 | 91 | 2,798,000 | 910 |
| 1998-04-01 | 101 | 103 | 97 | 98 | 1,983,000 | 980 |
| 1998-03-31 | 105 | 107 | 101 | 104 | 1,695,000 | 1,040 |
| 1998-03-30 | 115 | 118 | 100 | 100 | 1,738,000 | 1,000 |
| 1998-03-27 | 116 | 116 | 113 | 113 | 837,000 | 1,130 |
| 1998-03-26 | 114 | 118 | 113 | 114 | 1,361,000 | 1,140 |
| 1998-03-25 | 116 | 118 | 114 | 116 | 776,000 | 1,160 |
| 1998-03-24 | 118 | 119 | 116 | 116 | 952,000 | 1,160 |
| 1998-03-23 | 122 | 123 | 116 | 118 | 866,000 | 1,180 |
| 1998-03-20 | 118 | 120 | 118 | 119 | 971,000 | 1,190 |
| 1998-03-19 | 118 | 123 | 118 | 123 | 751,000 | 1,230 |
| 1998-03-18 | 120 | 122 | 116 | 118 | 1,615,000 | 1,180 |
| 1998-03-17 | 121 | 123 | 120 | 120 | 905,000 | 1,200 |
| 1998-03-16 | 126 | 126 | 122 | 123 | 544,000 | 1,230 |
| 1998-03-13 | 122 | 128 | 122 | 126 | 1,880,000 | 1,260 |
| 1998-03-12 | 123 | 124 | 121 | 122 | 1,272,000 | 1,220 |
| 1998-03-11 | 122 | 126 | 122 | 123 | 1,033,000 | 1,230 |
| 1998-03-10 | 122 | 123 | 121 | 121 | 1,383,000 | 1,210 |
| 1998-03-09 | 127 | 129 | 120 | 121 | 1,434,000 | 1,210 |
| 1998-03-06 | 121 | 128 | 121 | 126 | 1,603,000 | 1,260 |
| 1998-03-05 | 123 | 124 | 121 | 123 | 2,889,000 | 1,230 |
| 1998-03-04 | 128 | 129 | 124 | 127 | 691,000 | 1,270 |
| 1998-03-03 | 134 | 134 | 127 | 128 | 2,343,000 | 1,280 |
| 1998-03-02 | 131 | 137 | 131 | 134 | 1,656,000 | 1,340 |
| 1998-02-27 | 125 | 130 | 125 | 129 | 880,000 | 1,290 |
| 1998-02-26 | 122 | 127 | 122 | 127 | 698,000 | 1,270 |
| 1998-02-25 | 121 | 125 | 120 | 125 | 944,000 | 1,250 |
| 1998-02-24 | 127 | 128 | 124 | 124 | 552,000 | 1,240 |
| 1998-02-23 | 131 | 131 | 127 | 127 | 959,000 | 1,270 |
| 1998-02-20 | 128 | 130 | 126 | 130 | 455,000 | 1,300 |
| 1998-02-19 | 128 | 130 | 126 | 130 | 1,101,000 | 1,300 |
| 1998-02-18 | 130 | 131 | 126 | 126 | 1,318,000 | 1,260 |
| 1998-02-17 | 125 | 126 | 122 | 126 | 834,000 | 1,260 |
| 1998-02-16 | 126 | 128 | 120 | 125 | 1,255,000 | 1,250 |
| 1998-02-13 | 138 | 139 | 130 | 130 | 2,388,000 | 1,300 |
| 1998-02-12 | 138 | 140 | 134 | 138 | 4,483,000 | 1,380 |
| 1998-02-10 | 130 | 133 | 127 | 133 | 3,557,000 | 1,330 |
| 1998-02-09 | 128 | 130 | 125 | 130 | 1,764,000 | 1,300 |
| 1998-02-06 | 126 | 127 | 123 | 127 | 2,125,000 | 1,270 |
| 1998-02-05 | 120 | 123 | 117 | 123 | 884,000 | 1,230 |
| 1998-02-04 | 120 | 122 | 118 | 120 | 825,000 | 1,200 |
| 1998-02-03 | 130 | 130 | 113 | 114 | 1,408,000 | 1,140 |
| 1998-02-02 | 118 | 125 | 115 | 120 | 1,217,000 | 1,200 |
| 1998-01-30 | 124 | 125 | 110 | 113 | 2,060,000 | 1,130 |
| 1998-01-29 | 130 | 131 | 122 | 124 | 3,108,000 | 1,240 |
| 1998-01-28 | 129 | 131 | 125 | 125 | 4,457,000 | 1,250 |
| 1998-01-27 | 125 | 132 | 120 | 130 | 4,094,000 | 1,300 |
| 1998-01-26 | 120 | 134 | 119 | 128 | 9,526,000 | 1,280 |
| 1998-01-23 | 100 | 112 | 100 | 111 | 7,768,000 | 1,110 |
| 1998-01-22 | 93 | 102 | 92 | 102 | 4,601,000 | 1,020 |
| 1998-01-21 | 87 | 95 | 87 | 92 | 4,344,000 | 920 |
| 1998-01-20 | 84 | 85 | 82 | 84 | 2,782,000 | 840 |
| 1998-01-19 | 85 | 87 | 81 | 83 | 3,207,000 | 830 |
| 1998-01-16 | 77 | 82 | 75 | 81 | 1,368,000 | 810 |
| 1998-01-14 | 75 | 76 | 71 | 74 | 2,226,000 | 740 |
| 1998-01-13 | 75 | 77 | 72 | 74 | 1,108,000 | 740 |
| 1998-01-12 | 74 | 78 | 71 | 71 | 1,665,000 | 710 |
| 1998-01-09 | 72 | 76 | 70 | 75 | 1,289,000 | 750 |
| 1998-01-08 | 76 | 82 | 70 | 75 | 1,780,000 | 750 |
| 1998-01-07 | 76 | 78 | 74 | 76 | 1,851,000 | 760 |
| 1998-01-06 | 80 | 81 | 74 | 75 | 1,969,000 | 750 |
| 1998-01-05 | 85 | 85 | 80 | 82 | 522,000 | 820 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株
