7003 (株)三井E&S の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	71	73	70	70	556,000	700
1999-12-29	70	72	70	70	599,000	700
1999-12-28	73	74	71	71	559,000	710
1999-12-27	71	74	70	74	544,000	740
1999-12-24	71	73	70	71	1,315,000	710
1999-12-22	75	75	72	72	1,275,000	720
1999-12-21	75	76	74	74	845,000	740
1999-12-20	74	75	73	75	822,000	750
1999-12-17	75	76	73	74	838,000	740
1999-12-16	78	78	75	77	981,000	770
1999-12-15	76	80	75	80	2,009,000	800
1999-12-14	76	78	75	76	503,000	760
1999-12-13	80	80	75	76	869,000	760
1999-12-10	77	79	76	78	2,779,000	780
1999-12-09	78	78	76	77	763,000	770
1999-12-08	80	85	78	78	1,963,000	780
1999-12-07	78	79	77	77	686,000	770
1999-12-06	80	81	78	78	574,000	780
1999-12-03	83	84	80	81	592,000	810
1999-12-02	82	85	82	83	1,203,000	830
1999-12-01	80	82	80	82	904,000	820
1999-11-30	80	81	77	80	810,000	800
1999-11-29	80	80	78	78	876,000	780
1999-11-26	77	78	75	75	4,382,000	750
1999-11-25	80	81	77	78	1,285,000	780
1999-11-24	83	84	80	83	649,000	830
1999-11-22	83	84	80	83	994,000	830
1999-11-19	83	85	80	80	1,163,000	800
1999-11-18	86	86	83	83	1,905,000	830
1999-11-17	77	85	76	83	3,553,000	830
1999-11-16	74	75	72	75	3,417,000	750
1999-11-15	74	75	73	74	1,680,000	740
1999-11-12	76	78	73	73	4,408,000	730
1999-11-11	75	80	75	80	3,389,000	800
1999-11-10	86	88	84	86	1,573,000	860
1999-11-09	89	90	85	86	1,990,000	860
1999-11-08	91	92	89	90	1,290,000	900
1999-11-05	92	93	91	91	768,000	910
1999-11-04	93	94	90	92	830,000	920
1999-11-02	90	94	90	91	809,000	910
1999-11-01	95	95	90	91	1,166,000	910
1999-10-29	93	95	91	93	1,285,000	930
1999-10-28	95	95	93	93	519,000	930
1999-10-27	95	97	93	94	1,790,000	940
1999-10-26	97	97	96	96	1,018,000	960
1999-10-25	97	99	96	97	1,046,000	970
1999-10-22	100	100	95	96	1,688,000	960
1999-10-21	102	102	100	101	917,000	1,010
1999-10-20	102	105	100	105	956,000	1,050
1999-10-19	103	104	102	104	1,037,000	1,040
1999-10-18	104	106	103	103	582,000	1,030
1999-10-15	107	107	104	106	748,000	1,060
1999-10-14	107	107	104	104	1,159,000	1,040
1999-10-13	105	107	104	104	720,000	1,040
1999-10-12	104	108	104	108	737,000	1,080
1999-10-08	110	110	103	104	1,083,000	1,040
1999-10-07	110	110	103	105	1,515,000	1,050
1999-10-06	114	114	106	111	587,000	1,110
1999-10-05	113	115	110	114	2,236,000	1,140
1999-10-04	104	109	103	108	955,000	1,080
1999-10-01	105	106	103	106	397,000	1,060
1999-09-30	104	107	103	107	633,000	1,070
1999-09-29	103	104	102	104	462,000	1,040
1999-09-28	104	105	103	105	662,000	1,050
1999-09-27	102	104	102	102	592,000	1,020
1999-09-24	108	109	102	105	1,197,000	1,050
1999-09-22	102	103	102	103	518,000	1,030
1999-09-21	102	105	102	105	667,000	1,050
1999-09-20	103	104	102	103	1,112,000	1,030
1999-09-17	103	106	102	104	1,092,000	1,040
1999-09-16	103	103	102	103	2,915,000	1,030
1999-09-14	103	104	102	104	1,352,000	1,040
1999-09-13	103	106	103	106	812,000	1,060
1999-09-10	100	106	100	106	3,119,000	1,060
1999-09-09	104	106	99	100	5,657,000	1,000
1999-09-08	107	107	102	102	2,390,000	1,020
1999-09-07	109	112	108	108	1,347,000	1,080
1999-09-06	108	113	108	109	1,011,000	1,090
1999-09-03	116	117	105	113	1,754,000	1,130
1999-09-02	120	121	115	115	1,847,000	1,150
1999-09-01	118	122	118	122	1,794,000	1,220
1999-08-31	119	121	118	118	1,266,000	1,180
1999-08-30	118	120	117	119	747,000	1,190
1999-08-27	122	122	117	117	1,171,000	1,170
1999-08-26	121	122	116	117	2,579,000	1,170
1999-08-25	126	126	123	123	476,000	1,230
1999-08-24	129	130	124	126	932,000	1,260
1999-08-23	130	131	128	129	708,000	1,290
1999-08-20	125	130	125	128	432,000	1,280
1999-08-19	125	127	124	125	288,000	1,250
1999-08-18	127	130	125	125	800,000	1,250
1999-08-17	129	130	128	129	437,000	1,290
1999-08-16	124	132	124	128	1,886,000	1,280
1999-08-13	122	123	121	122	1,018,000	1,220
1999-08-12	129	129	121	125	1,202,000	1,250
1999-08-11	122	130	122	126	453,000	1,260
1999-08-10	121	124	121	124	982,000	1,240
1999-08-09	122	124	122	122	991,000	1,220
1999-08-06	125	127	121	122	1,616,000	1,220
1999-08-05	129	131	123	125	888,000	1,250
1999-08-04	132	134	129	131	874,000	1,310
1999-08-03	131	132	130	131	684,000	1,310
1999-08-02	131	134	131	131	735,000	1,310
1999-07-30	132	134	131	131	932,000	1,310
1999-07-29	134	135	132	133	587,000	1,330
1999-07-28	136	137	133	134	567,000	1,340
1999-07-27	133	138	133	138	691,000	1,380
1999-07-26	132	139	132	139	698,000	1,390
1999-07-23	133	134	131	134	1,314,000	1,340
1999-07-22	137	139	133	135	1,158,000	1,350
1999-07-21	136	139	136	139	1,108,000	1,390
1999-07-19	136	139	136	139	955,000	1,390
1999-07-16	138	138	133	134	3,124,000	1,340
1999-07-15	139	139	136	138	1,410,000	1,380
1999-07-14	141	142	139	139	1,101,000	1,390
1999-07-13	144	145	140	140	1,643,000	1,400
1999-07-12	147	147	143	146	1,186,000	1,460
1999-07-09	147	147	143	146	1,674,000	1,460
1999-07-08	146	148	143	147	2,262,000	1,470
1999-07-07	147	149	143	145	2,517,000	1,450
1999-07-06	144	144	141	141	1,768,000	1,410
1999-07-05	144	147	141	142	2,090,000	1,420
1999-07-02	137	144	137	142	1,333,000	1,420
1999-07-01	142	144	135	137	2,643,000	1,370
1999-06-30	142	143	137	137	1,701,000	1,370
1999-06-29	145	146	141	142	710,000	1,420
1999-06-28	147	148	145	145	762,000	1,450
1999-06-25	145	149	144	144	1,881,000	1,440
1999-06-24	154	160	144	145	19,994,000	1,450
1999-06-23	140	155	138	151	15,526,000	1,510
1999-06-22	132	133	128	130	1,775,000	1,300
1999-06-21	137	137	129	133	1,925,000	1,330
1999-06-18	137	140	133	134	1,544,000	1,340
1999-06-17	138	139	135	137	817,000	1,370
1999-06-16	137	140	137	137	481,000	1,370
1999-06-15	139	140	137	140	517,000	1,400
1999-06-14	139	142	139	139	801,000	1,390
1999-06-11	139	142	137	140	3,932,000	1,400
1999-06-10	133	139	133	139	1,065,000	1,390
1999-06-09	132	135	132	133	1,033,000	1,330
1999-06-08	134	135	131	134	1,274,000	1,340
1999-06-07	133	136	133	134	323,000	1,340
1999-06-04	135	135	133	134	690,000	1,340
1999-06-03	138	138	135	135	650,000	1,350
1999-06-02	135	139	134	139	633,000	1,390
1999-06-01	135	135	133	135	1,632,000	1,350
1999-05-31	137	138	134	134	934,000	1,340
1999-05-28	137	138	136	137	1,257,000	1,370
1999-05-27	138	141	137	137	1,311,000	1,370
1999-05-26	137	140	136	138	1,045,000	1,380
1999-05-25	136	140	136	137	571,000	1,370
1999-05-24	136	138	136	137	807,000	1,370
1999-05-21	137	139	135	137	1,658,000	1,370
1999-05-20	137	138	135	137	1,502,000	1,370
1999-05-19	134	137	134	135	1,522,000	1,350
1999-05-18	138	140	134	134	4,512,000	1,340
1999-05-17	149	149	143	144	1,475,000	1,440
1999-05-14	153	154	150	151	2,131,000	1,510
1999-05-13	150	152	148	150	2,688,000	1,500
1999-05-12	151	153	150	150	2,779,000	1,500
1999-05-11	153	155	150	152	3,105,000	1,520
1999-05-10	158	158	155	156	2,973,000	1,560
1999-05-07	154	158	153	158	8,387,000	1,580
1999-05-06	145	153	144	153	9,004,000	1,530
1999-04-30	145	145	142	145	3,245,000	1,450
1999-04-28	141	142	140	140	923,000	1,400
1999-04-27	139	142	138	138	2,194,000	1,380
1999-04-26	139	140	136	136	1,086,000	1,360
1999-04-23	136	138	132	138	1,653,000	1,380
1999-04-22	138	139	135	136	2,483,000	1,360
1999-04-21	143	144	137	140	3,436,000	1,400
1999-04-20	141	146	140	145	12,458,000	1,450
1999-04-19	140	145	138	141	16,246,000	1,410
1999-04-16	125	130	125	130	2,448,000	1,300
1999-04-15	124	124	120	120	1,080,000	1,200
1999-04-14	127	128	124	124	1,569,000	1,240
1999-04-13	127	128	125	126	2,170,000	1,260
1999-04-12	128	130	127	128	2,237,000	1,280
1999-04-09	130	130	124	130	6,387,000	1,300
1999-04-08	120	123	117	122	3,702,000	1,220
1999-04-07	113	116	112	116	1,559,000	1,160
1999-04-06	112	114	110	114	1,760,000	1,140
1999-04-05	113	114	111	112	532,000	1,120
1999-04-02	113	114	111	111	1,106,000	1,110
1999-04-01	114	115	112	113	1,075,000	1,130
1999-03-31	114	115	110	110	1,186,000	1,100
1999-03-30	115	115	113	115	964,000	1,150
1999-03-29	112	114	110	112	765,000	1,120
1999-03-26	115	116	111	113	1,080,000	1,130
1999-03-25	113	114	110	114	1,385,000	1,140
1999-03-24	114	115	111	113	1,307,000	1,130
1999-03-23	112	115	110	111	954,000	1,110
1999-03-19	112	116	112	116	1,893,000	1,160
1999-03-18	115	117	108	108	1,613,000	1,080
1999-03-17	114	120	112	119	4,998,000	1,190
1999-03-16	110	112	109	112	2,093,000	1,120
1999-03-15	106	110	105	110	1,629,000	1,100
1999-03-12	109	109	105	108	2,158,000	1,080
1999-03-11	107	109	104	107	5,310,000	1,070
1999-03-10	109	109	106	107	2,800,000	1,070
1999-03-09	106	106	104	106	1,749,000	1,060
1999-03-08	107	110	105	106	2,290,000	1,060
1999-03-05	102	106	101	105	3,503,000	1,050
1999-03-04	101	104	101	103	611,000	1,030
1999-03-03	100	101	99	101	1,001,000	1,010
1999-03-02	102	103	99	99	3,181,000	990
1999-03-01	106	107	102	102	2,878,000	1,020
1999-02-26	108	109	105	105	1,131,000	1,050
1999-02-25	111	112	109	112	546,000	1,120
1999-02-24	111	112	108	108	420,000	1,080
1999-02-23	109	112	107	112	703,000	1,120
1999-02-22	108	110	106	106	496,000	1,060
1999-02-19	108	110	107	110	645,000	1,100
1999-02-18	112	112	108	108	521,000	1,080
1999-02-17	115	116	108	108	820,000	1,080
1999-02-16	115	119	114	115	1,426,000	1,150
1999-02-15	109	114	108	114	1,420,000	1,140
1999-02-12	105	108	104	107	1,384,000	1,070
1999-02-10	103	105	102	104	912,000	1,040
1999-02-09	104	104	102	102	253,000	1,020
1999-02-08	105	105	102	104	307,000	1,040
1999-02-05	104	105	102	105	577,000	1,050
1999-02-04	104	105	103	105	424,000	1,050
1999-02-03	104	106	103	104	240,000	1,040
1999-02-02	104	107	104	104	427,000	1,040
1999-02-01	108	108	104	105	264,000	1,050
1999-01-29	104	109	104	108	551,000	1,080
1999-01-28	108	109	103	105	316,000	1,050
1999-01-27	107	109	106	108	642,000	1,080
1999-01-26	106	110	106	109	696,000	1,090
1999-01-25	105	106	103	103	326,000	1,030
1999-01-22	107	108	105	105	359,000	1,050
1999-01-21	103	108	101	108	465,000	1,080
1999-01-20	101	105	100	103	526,000	1,030
1999-01-19	102	102	100	100	570,000	1,000
1999-01-18	103	106	101	101	410,000	1,010
1999-01-14	103	107	101	104	534,000	1,040
1999-01-13	102	108	100	108	904,000	1,080
1999-01-12	102	103	100	102	1,080,000	1,020
1999-01-11	104	105	102	103	673,000	1,030
1999-01-08	104	105	103	104	843,000	1,040
1999-01-07	106	107	103	105	735,000	1,050
1999-01-06	109	109	104	104	520,000	1,040
1999-01-05	111	111	105	106	936,000	1,060
1999-01-04	110	113	110	111	272,000	1,110

分割・併合履歴： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株