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