7003 (株)三井E&S の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 104 | 105 | 103 | 105 | 387,000 | 1,050 |
| 2000-12-28 | 102 | 104 | 101 | 104 | 515,000 | 1,040 |
| 2000-12-27 | 102 | 103 | 100 | 100 | 482,000 | 1,000 |
| 2000-12-26 | 102 | 105 | 102 | 104 | 364,000 | 1,040 |
| 2000-12-25 | 104 | 105 | 100 | 103 | 579,000 | 1,030 |
| 2000-12-22 | 96 | 98 | 95 | 96 | 1,141,000 | 960 |
| 2000-12-21 | 102 | 102 | 95 | 95 | 1,736,000 | 950 |
| 2000-12-20 | 100 | 104 | 99 | 102 | 604,000 | 1,020 |
| 2000-12-19 | 106 | 109 | 102 | 102 | 902,000 | 1,020 |
| 2000-12-18 | 110 | 111 | 106 | 108 | 871,000 | 1,080 |
| 2000-12-15 | 112 | 114 | 111 | 111 | 536,000 | 1,110 |
| 2000-12-14 | 115 | 116 | 112 | 114 | 714,000 | 1,140 |
| 2000-12-13 | 118 | 119 | 116 | 116 | 1,164,000 | 1,160 |
| 2000-12-12 | 120 | 121 | 118 | 119 | 741,000 | 1,190 |
| 2000-12-11 | 122 | 122 | 119 | 119 | 589,000 | 1,190 |
| 2000-12-08 | 119 | 122 | 118 | 119 | 3,105,000 | 1,190 |
| 2000-12-07 | 118 | 120 | 116 | 119 | 1,043,000 | 1,190 |
| 2000-12-06 | 122 | 124 | 116 | 116 | 891,000 | 1,160 |
| 2000-12-05 | 125 | 125 | 119 | 119 | 1,204,000 | 1,190 |
| 2000-12-04 | 124 | 128 | 122 | 125 | 1,232,000 | 1,250 |
| 2000-12-01 | 122 | 128 | 121 | 127 | 3,007,000 | 1,270 |
| 2000-11-30 | 121 | 123 | 118 | 123 | 1,327,000 | 1,230 |
| 2000-11-29 | 123 | 123 | 119 | 120 | 1,070,000 | 1,200 |
| 2000-11-28 | 120 | 121 | 118 | 118 | 1,219,000 | 1,180 |
| 2000-11-27 | 128 | 128 | 119 | 120 | 2,405,000 | 1,200 |
| 2000-11-24 | 122 | 128 | 121 | 126 | 6,009,000 | 1,260 |
| 2000-11-22 | 115 | 122 | 114 | 122 | 2,565,000 | 1,220 |
| 2000-11-21 | 119 | 119 | 114 | 117 | 2,697,000 | 1,170 |
| 2000-11-20 | 115 | 124 | 113 | 120 | 6,853,000 | 1,200 |
| 2000-11-17 | 111 | 115 | 110 | 113 | 750,000 | 1,130 |
| 2000-11-16 | 110 | 112 | 109 | 109 | 744,000 | 1,090 |
| 2000-11-15 | 115 | 115 | 111 | 112 | 506,000 | 1,120 |
| 2000-11-14 | 114 | 114 | 110 | 113 | 337,000 | 1,130 |
| 2000-11-13 | 106 | 116 | 106 | 114 | 982,000 | 1,140 |
| 2000-11-10 | 115 | 117 | 114 | 116 | 1,156,000 | 1,160 |
| 2000-11-09 | 116 | 117 | 114 | 117 | 919,000 | 1,170 |
| 2000-11-08 | 114 | 118 | 114 | 117 | 1,094,000 | 1,170 |
| 2000-11-07 | 117 | 118 | 113 | 115 | 1,400,000 | 1,150 |
| 2000-11-06 | 112 | 117 | 111 | 117 | 2,912,000 | 1,170 |
| 2000-11-02 | 112 | 112 | 109 | 112 | 1,665,000 | 1,120 |
| 2000-11-01 | 111 | 112 | 109 | 111 | 1,773,000 | 1,110 |
| 2000-10-31 | 108 | 111 | 108 | 111 | 1,209,000 | 1,110 |
| 2000-10-30 | 107 | 110 | 106 | 109 | 883,000 | 1,090 |
| 2000-10-27 | 110 | 113 | 106 | 106 | 1,322,000 | 1,060 |
| 2000-10-26 | 104 | 110 | 103 | 109 | 1,451,000 | 1,090 |
| 2000-10-25 | 109 | 109 | 105 | 106 | 924,000 | 1,060 |
| 2000-10-24 | 109 | 109 | 107 | 109 | 696,000 | 1,090 |
| 2000-10-23 | 111 | 112 | 109 | 109 | 974,000 | 1,090 |
| 2000-10-20 | 107 | 111 | 107 | 111 | 811,000 | 1,110 |
| 2000-10-19 | 103 | 109 | 103 | 107 | 1,710,000 | 1,070 |
| 2000-10-18 | 112 | 112 | 107 | 108 | 1,452,000 | 1,080 |
| 2000-10-17 | 114 | 114 | 113 | 113 | 821,000 | 1,130 |
| 2000-10-16 | 115 | 116 | 113 | 114 | 1,629,000 | 1,140 |
| 2000-10-13 | 115 | 117 | 115 | 115 | 2,553,000 | 1,150 |
| 2000-10-12 | 111 | 119 | 110 | 118 | 6,828,000 | 1,180 |
| 2000-10-11 | 108 | 112 | 108 | 111 | 2,784,000 | 1,110 |
| 2000-10-10 | 110 | 110 | 108 | 108 | 857,000 | 1,080 |
| 2000-10-06 | 110 | 112 | 108 | 112 | 1,476,000 | 1,120 |
| 2000-10-05 | 111 | 112 | 110 | 112 | 1,609,000 | 1,120 |
| 2000-10-04 | 109 | 113 | 109 | 113 | 1,968,000 | 1,130 |
| 2000-10-03 | 107 | 113 | 106 | 113 | 3,192,000 | 1,130 |
| 2000-10-02 | 106 | 108 | 105 | 108 | 1,264,000 | 1,080 |
| 2000-09-29 | 107 | 109 | 105 | 107 | 1,999,000 | 1,070 |
| 2000-09-28 | 103 | 106 | 102 | 104 | 1,642,000 | 1,040 |
| 2000-09-27 | 101 | 105 | 100 | 104 | 2,247,000 | 1,040 |
| 2000-09-26 | 99 | 102 | 99 | 101 | 934,000 | 1,010 |
| 2000-09-25 | 99 | 101 | 98 | 99 | 1,214,000 | 990 |
| 2000-09-22 | 99 | 100 | 98 | 99 | 798,000 | 990 |
| 2000-09-21 | 100 | 102 | 98 | 101 | 1,238,000 | 1,010 |
| 2000-09-20 | 95 | 102 | 95 | 101 | 1,713,000 | 1,010 |
| 2000-09-19 | 91 | 94 | 91 | 94 | 883,000 | 940 |
| 2000-09-18 | 91 | 92 | 90 | 91 | 601,000 | 910 |
| 2000-09-14 | 93 | 94 | 91 | 91 | 984,000 | 910 |
| 2000-09-13 | 90 | 92 | 90 | 92 | 1,670,000 | 920 |
| 2000-09-12 | 93 | 93 | 90 | 91 | 749,000 | 910 |
| 2000-09-11 | 95 | 95 | 91 | 93 | 596,000 | 930 |
| 2000-09-08 | 93 | 96 | 91 | 94 | 2,553,000 | 940 |
| 2000-09-07 | 92 | 93 | 90 | 90 | 466,000 | 900 |
| 2000-09-06 | 92 | 92 | 91 | 91 | 474,000 | 910 |
| 2000-09-05 | 94 | 95 | 91 | 93 | 802,000 | 930 |
| 2000-09-04 | 97 | 98 | 95 | 95 | 511,000 | 950 |
| 2000-09-01 | 94 | 99 | 92 | 99 | 778,000 | 990 |
| 2000-08-31 | 97 | 98 | 91 | 91 | 1,158,000 | 910 |
| 2000-08-30 | 100 | 102 | 96 | 97 | 1,407,000 | 970 |
| 2000-08-29 | 97 | 105 | 96 | 100 | 1,578,000 | 1,000 |
| 2000-08-28 | 97 | 97 | 95 | 96 | 837,000 | 960 |
| 2000-08-25 | 95 | 96 | 95 | 96 | 534,000 | 960 |
| 2000-08-24 | 94 | 97 | 94 | 95 | 1,007,000 | 950 |
| 2000-08-23 | 96 | 96 | 94 | 95 | 669,000 | 950 |
| 2000-08-22 | 94 | 95 | 93 | 95 | 513,000 | 950 |
| 2000-08-21 | 94 | 95 | 92 | 93 | 570,000 | 930 |
| 2000-08-18 | 91 | 94 | 91 | 93 | 699,000 | 930 |
| 2000-08-17 | 93 | 93 | 90 | 91 | 814,000 | 910 |
| 2000-08-16 | 95 | 95 | 92 | 93 | 469,000 | 930 |
| 2000-08-15 | 94 | 94 | 92 | 93 | 349,000 | 930 |
| 2000-08-14 | 92 | 93 | 90 | 93 | 733,000 | 930 |
| 2000-08-11 | 90 | 94 | 90 | 93 | 1,489,000 | 930 |
| 2000-08-10 | 93 | 93 | 92 | 92 | 914,000 | 920 |
| 2000-08-09 | 95 | 96 | 92 | 93 | 826,000 | 930 |
| 2000-08-08 | 96 | 97 | 95 | 95 | 488,000 | 950 |
| 2000-08-07 | 94 | 97 | 94 | 97 | 398,000 | 970 |
| 2000-08-04 | 94 | 97 | 94 | 97 | 1,215,000 | 970 |
| 2000-08-03 | 96 | 96 | 94 | 95 | 697,000 | 950 |
| 2000-08-02 | 99 | 99 | 95 | 96 | 922,000 | 960 |
| 2000-08-01 | 99 | 99 | 95 | 96 | 1,249,000 | 960 |
| 2000-07-31 | 96 | 99 | 95 | 96 | 1,341,000 | 960 |
| 2000-07-28 | 102 | 103 | 101 | 103 | 913,000 | 1,030 |
| 2000-07-27 | 104 | 105 | 102 | 103 | 1,425,000 | 1,030 |
| 2000-07-26 | 103 | 106 | 102 | 105 | 964,000 | 1,050 |
| 2000-07-25 | 102 | 104 | 101 | 102 | 2,683,000 | 1,020 |
| 2000-07-24 | 105 | 109 | 102 | 106 | 3,043,000 | 1,060 |
| 2000-07-21 | 110 | 111 | 108 | 108 | 1,289,000 | 1,080 |
| 2000-07-19 | 107 | 110 | 106 | 110 | 1,341,000 | 1,100 |
| 2000-07-18 | 116 | 117 | 107 | 113 | 2,326,000 | 1,130 |
| 2000-07-17 | 118 | 118 | 113 | 113 | 1,288,000 | 1,130 |
| 2000-07-14 | 112 | 117 | 111 | 117 | 3,956,000 | 1,170 |
| 2000-07-13 | 112 | 114 | 112 | 112 | 1,693,000 | 1,120 |
| 2000-07-12 | 115 | 116 | 113 | 115 | 1,654,000 | 1,150 |
| 2000-07-11 | 115 | 118 | 114 | 116 | 3,103,000 | 1,160 |
| 2000-07-10 | 120 | 121 | 115 | 119 | 6,281,000 | 1,190 |
| 2000-07-07 | 108 | 110 | 107 | 107 | 737,000 | 1,070 |
| 2000-07-06 | 110 | 110 | 107 | 110 | 985,000 | 1,100 |
| 2000-07-05 | 111 | 112 | 106 | 111 | 3,299,000 | 1,110 |
| 2000-07-04 | 114 | 115 | 111 | 112 | 2,679,000 | 1,120 |
| 2000-07-03 | 105 | 117 | 105 | 117 | 7,665,000 | 1,170 |
| 2000-06-30 | 95 | 101 | 94 | 101 | 3,372,000 | 1,010 |
| 2000-06-29 | 96 | 96 | 94 | 96 | 1,058,000 | 960 |
| 2000-06-28 | 96 | 97 | 95 | 96 | 1,152,000 | 960 |
| 2000-06-27 | 93 | 96 | 93 | 96 | 893,000 | 960 |
| 2000-06-26 | 96 | 97 | 93 | 93 | 1,077,000 | 930 |
| 2000-06-23 | 95 | 95 | 94 | 95 | 937,000 | 950 |
| 2000-06-22 | 95 | 96 | 94 | 95 | 3,605,000 | 950 |
| 2000-06-21 | 93 | 95 | 91 | 93 | 3,990,000 | 930 |
| 2000-06-20 | 92 | 93 | 91 | 93 | 1,343,000 | 930 |
| 2000-06-19 | 91 | 93 | 91 | 92 | 1,825,000 | 920 |
| 2000-06-16 | 92 | 93 | 91 | 91 | 1,517,000 | 910 |
| 2000-06-15 | 96 | 97 | 92 | 94 | 4,562,000 | 940 |
| 2000-06-14 | 97 | 99 | 90 | 94 | 7,000,000 | 940 |
| 2000-06-13 | 88 | 96 | 88 | 92 | 9,570,000 | 920 |
| 2000-06-12 | 82 | 88 | 82 | 86 | 1,751,000 | 860 |
| 2000-06-09 | 82 | 84 | 82 | 83 | 1,980,000 | 830 |
| 2000-06-08 | 83 | 84 | 82 | 83 | 1,154,000 | 830 |
| 2000-06-07 | 83 | 84 | 82 | 84 | 1,392,000 | 840 |
| 2000-06-06 | 84 | 84 | 82 | 84 | 1,348,000 | 840 |
| 2000-06-05 | 82 | 84 | 81 | 81 | 1,635,000 | 810 |
| 2000-06-02 | 84 | 84 | 81 | 83 | 1,743,000 | 830 |
| 2000-06-01 | 80 | 84 | 78 | 84 | 2,271,000 | 840 |
| 2000-05-31 | 82 | 84 | 81 | 81 | 1,097,000 | 810 |
| 2000-05-30 | 83 | 84 | 81 | 81 | 1,849,000 | 810 |
| 2000-05-29 | 85 | 86 | 83 | 84 | 1,928,000 | 840 |
| 2000-05-26 | 89 | 91 | 85 | 86 | 7,219,000 | 860 |
| 2000-05-25 | 83 | 87 | 79 | 86 | 8,123,000 | 860 |
| 2000-05-24 | 76 | 83 | 75 | 78 | 9,623,000 | 780 |
| 2000-05-23 | 77 | 77 | 73 | 75 | 3,476,000 | 750 |
| 2000-05-22 | 72 | 80 | 72 | 77 | 5,063,000 | 770 |
| 2000-05-19 | 73 | 73 | 71 | 72 | 560,000 | 720 |
| 2000-05-18 | 71 | 74 | 70 | 74 | 1,630,000 | 740 |
| 2000-05-17 | 71 | 73 | 70 | 70 | 914,000 | 700 |
| 2000-05-16 | 73 | 73 | 71 | 72 | 821,000 | 720 |
| 2000-05-15 | 69 | 73 | 68 | 73 | 1,121,000 | 730 |
| 2000-05-12 | 71 | 72 | 67 | 69 | 1,632,000 | 690 |
| 2000-05-11 | 73 | 73 | 68 | 70 | 835,000 | 700 |
| 2000-05-10 | 67 | 75 | 67 | 73 | 1,388,000 | 730 |
| 2000-05-09 | 68 | 69 | 67 | 67 | 565,000 | 670 |
| 2000-05-08 | 67 | 69 | 67 | 68 | 446,000 | 680 |
| 2000-05-02 | 68 | 68 | 66 | 66 | 418,000 | 660 |
| 2000-05-01 | 67 | 68 | 65 | 66 | 974,000 | 660 |
| 2000-04-28 | 68 | 68 | 67 | 67 | 803,000 | 670 |
| 2000-04-27 | 66 | 68 | 66 | 67 | 573,000 | 670 |
| 2000-04-26 | 67 | 68 | 65 | 67 | 768,000 | 670 |
| 2000-04-25 | 68 | 70 | 67 | 67 | 1,014,000 | 670 |
| 2000-04-24 | 68 | 70 | 65 | 68 | 1,347,000 | 680 |
| 2000-04-21 | 69 | 70 | 59 | 59 | 2,958,000 | 590 |
| 2000-04-20 | 69 | 70 | 67 | 68 | 1,226,000 | 680 |
| 2000-04-19 | 70 | 72 | 68 | 71 | 805,000 | 710 |
| 2000-04-18 | 70 | 73 | 68 | 71 | 1,050,000 | 710 |
| 2000-04-17 | 69 | 74 | 68 | 70 | 1,345,000 | 700 |
| 2000-04-14 | 73 | 75 | 72 | 73 | 1,022,000 | 730 |
| 2000-04-13 | 74 | 75 | 73 | 73 | 1,284,000 | 730 |
| 2000-04-12 | 72 | 74 | 71 | 74 | 1,173,000 | 740 |
| 2000-04-11 | 74 | 75 | 73 | 73 | 634,000 | 730 |
| 2000-04-10 | 74 | 75 | 73 | 75 | 864,000 | 750 |
| 2000-04-07 | 74 | 76 | 74 | 74 | 1,248,000 | 740 |
| 2000-04-06 | 78 | 78 | 75 | 76 | 1,479,000 | 760 |
| 2000-04-05 | 77 | 78 | 76 | 77 | 1,549,000 | 770 |
| 2000-04-04 | 76 | 77 | 75 | 76 | 924,000 | 760 |
| 2000-04-03 | 75 | 76 | 74 | 76 | 837,000 | 760 |
| 2000-03-31 | 74 | 76 | 73 | 75 | 748,000 | 750 |
| 2000-03-30 | 76 | 77 | 74 | 76 | 1,519,000 | 760 |
| 2000-03-29 | 74 | 77 | 74 | 76 | 1,042,000 | 760 |
| 2000-03-28 | 73 | 75 | 73 | 74 | 646,000 | 740 |
| 2000-03-27 | 70 | 73 | 69 | 73 | 1,377,000 | 730 |
| 2000-03-24 | 69 | 71 | 68 | 71 | 897,000 | 710 |
| 2000-03-23 | 69 | 71 | 68 | 71 | 1,304,000 | 710 |
| 2000-03-22 | 74 | 74 | 69 | 70 | 1,420,000 | 700 |
| 2000-03-21 | 71 | 74 | 70 | 72 | 2,683,000 | 720 |
| 2000-03-17 | 68 | 70 | 65 | 70 | 1,350,000 | 700 |
| 2000-03-16 | 70 | 70 | 65 | 65 | 1,085,000 | 650 |
| 2000-03-15 | 69 | 71 | 66 | 70 | 960,000 | 700 |
| 2000-03-14 | 70 | 71 | 66 | 69 | 1,344,000 | 690 |
| 2000-03-13 | 72 | 73 | 68 | 72 | 1,883,000 | 720 |
| 2000-03-10 | 62 | 65 | 62 | 65 | 3,610,000 | 650 |
| 2000-03-09 | 61 | 62 | 60 | 62 | 1,795,000 | 620 |
| 2000-03-08 | 60 | 61 | 59 | 61 | 2,386,000 | 610 |
| 2000-03-07 | 60 | 62 | 59 | 60 | 3,071,000 | 600 |
| 2000-03-06 | 60 | 61 | 58 | 60 | 1,427,000 | 600 |
| 2000-03-03 | 57 | 59 | 57 | 58 | 1,388,000 | 580 |
| 2000-03-02 | 60 | 61 | 56 | 58 | 2,295,000 | 580 |
| 2000-03-01 | 60 | 61 | 60 | 61 | 1,258,000 | 610 |
| 2000-02-29 | 61 | 61 | 60 | 60 | 967,000 | 600 |
| 2000-02-28 | 60 | 62 | 60 | 60 | 875,000 | 600 |
| 2000-02-25 | 62 | 63 | 60 | 61 | 926,000 | 610 |
| 2000-02-24 | 63 | 65 | 60 | 60 | 1,000,000 | 600 |
| 2000-02-23 | 60 | 62 | 60 | 60 | 838,000 | 600 |
| 2000-02-22 | 62 | 62 | 58 | 58 | 1,347,000 | 580 |
| 2000-02-21 | 63 | 64 | 58 | 58 | 1,651,000 | 580 |
| 2000-02-18 | 66 | 66 | 63 | 63 | 995,000 | 630 |
| 2000-02-17 | 66 | 67 | 62 | 65 | 1,596,000 | 650 |
| 2000-02-16 | 67 | 67 | 65 | 67 | 1,210,000 | 670 |
| 2000-02-15 | 66 | 68 | 66 | 67 | 1,388,000 | 670 |
| 2000-02-14 | 67 | 68 | 66 | 66 | 1,727,000 | 660 |
| 2000-02-10 | 68 | 72 | 68 | 72 | 1,886,000 | 720 |
| 2000-02-09 | 72 | 73 | 70 | 70 | 964,000 | 700 |
| 2000-02-08 | 71 | 72 | 71 | 72 | 524,000 | 720 |
| 2000-02-07 | 70 | 72 | 70 | 72 | 1,110,000 | 720 |
| 2000-02-04 | 73 | 74 | 71 | 71 | 1,109,000 | 710 |
| 2000-02-03 | 73 | 74 | 73 | 73 | 525,000 | 730 |
| 2000-02-02 | 76 | 76 | 73 | 73 | 620,000 | 730 |
| 2000-02-01 | 76 | 77 | 73 | 75 | 635,000 | 750 |
| 2000-01-31 | 73 | 75 | 73 | 75 | 718,000 | 750 |
| 2000-01-28 | 75 | 76 | 74 | 75 | 847,000 | 750 |
| 2000-01-27 | 78 | 79 | 75 | 77 | 740,000 | 770 |
| 2000-01-26 | 79 | 79 | 77 | 79 | 526,000 | 790 |
| 2000-01-25 | 78 | 80 | 76 | 78 | 1,106,000 | 780 |
| 2000-01-24 | 75 | 78 | 74 | 77 | 1,689,000 | 770 |
| 2000-01-21 | 74 | 76 | 73 | 76 | 2,441,000 | 760 |
| 2000-01-20 | 77 | 77 | 74 | 77 | 2,295,000 | 770 |
| 2000-01-19 | 73 | 78 | 73 | 77 | 2,616,000 | 770 |
| 2000-01-18 | 78 | 78 | 73 | 73 | 1,879,000 | 730 |
| 2000-01-17 | 73 | 80 | 72 | 78 | 1,433,000 | 780 |
| 2000-01-14 | 72 | 74 | 70 | 72 | 2,032,000 | 720 |
| 2000-01-13 | 72 | 73 | 70 | 71 | 767,000 | 710 |
| 2000-01-12 | 71 | 72 | 70 | 70 | 614,000 | 700 |
| 2000-01-11 | 72 | 73 | 71 | 73 | 890,000 | 730 |
| 2000-01-07 | 70 | 72 | 70 | 71 | 525,000 | 710 |
| 2000-01-06 | 71 | 72 | 70 | 70 | 836,000 | 700 |
| 2000-01-05 | 70 | 73 | 70 | 70 | 802,000 | 700 |
| 2000-01-04 | 70 | 73 | 69 | 71 | 766,000 | 710 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株
