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
