7003 (株)三井E&S の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 132 | 132 | 128 | 130 | 994,000 | 1,300 |
| 2001-12-27 | 124 | 131 | 122 | 130 | 1,451,000 | 1,300 |
| 2001-12-26 | 124 | 125 | 121 | 121 | 1,228,000 | 1,210 |
| 2001-12-25 | 124 | 127 | 121 | 126 | 2,419,000 | 1,260 |
| 2001-12-21 | 119 | 127 | 118 | 126 | 7,689,000 | 1,260 |
| 2001-12-20 | 105 | 112 | 99 | 111 | 7,320,000 | 1,110 |
| 2001-12-19 | 111 | 113 | 95 | 101 | 8,882,000 | 1,010 |
| 2001-12-18 | 115 | 115 | 112 | 113 | 1,663,000 | 1,130 |
| 2001-12-17 | 121 | 123 | 112 | 115 | 2,791,000 | 1,150 |
| 2001-12-14 | 109 | 119 | 107 | 119 | 10,990,000 | 1,190 |
| 2001-12-13 | 118 | 118 | 108 | 109 | 3,973,000 | 1,090 |
| 2001-12-12 | 113 | 119 | 112 | 119 | 2,714,000 | 1,190 |
| 2001-12-11 | 116 | 116 | 104 | 114 | 2,806,000 | 1,140 |
| 2001-12-10 | 125 | 127 | 115 | 116 | 2,276,000 | 1,160 |
| 2001-12-07 | 133 | 135 | 128 | 129 | 2,475,000 | 1,290 |
| 2001-12-06 | 124 | 133 | 124 | 131 | 3,831,000 | 1,310 |
| 2001-12-05 | 120 | 124 | 112 | 121 | 6,129,000 | 1,210 |
| 2001-12-04 | 132 | 135 | 115 | 124 | 5,796,000 | 1,240 |
| 2001-12-03 | 141 | 143 | 132 | 135 | 1,948,000 | 1,350 |
| 2001-11-30 | 144 | 145 | 143 | 143 | 1,225,000 | 1,430 |
| 2001-11-29 | 151 | 152 | 144 | 147 | 1,214,000 | 1,470 |
| 2001-11-28 | 152 | 153 | 149 | 150 | 1,344,000 | 1,500 |
| 2001-11-27 | 160 | 160 | 153 | 154 | 2,628,000 | 1,540 |
| 2001-11-26 | 154 | 158 | 153 | 156 | 1,667,000 | 1,560 |
| 2001-11-22 | 152 | 154 | 151 | 153 | 589,000 | 1,530 |
| 2001-11-21 | 150 | 154 | 150 | 154 | 1,656,000 | 1,540 |
| 2001-11-20 | 154 | 155 | 149 | 150 | 3,127,000 | 1,500 |
| 2001-11-19 | 155 | 156 | 152 | 154 | 3,117,000 | 1,540 |
| 2001-11-16 | 145 | 151 | 142 | 147 | 3,438,000 | 1,470 |
| 2001-11-15 | 140 | 142 | 137 | 142 | 959,000 | 1,420 |
| 2001-11-14 | 139 | 141 | 138 | 138 | 1,623,000 | 1,380 |
| 2001-11-13 | 140 | 140 | 134 | 138 | 1,874,000 | 1,380 |
| 2001-11-12 | 142 | 145 | 137 | 137 | 1,193,000 | 1,370 |
| 2001-11-09 | 150 | 151 | 145 | 147 | 1,253,000 | 1,470 |
| 2001-11-08 | 146 | 148 | 145 | 146 | 1,280,000 | 1,460 |
| 2001-11-07 | 148 | 149 | 145 | 148 | 2,229,000 | 1,480 |
| 2001-11-06 | 154 | 155 | 151 | 152 | 1,033,000 | 1,520 |
| 2001-11-05 | 155 | 157 | 155 | 156 | 1,226,000 | 1,560 |
| 2001-11-02 | 152 | 157 | 152 | 156 | 1,114,000 | 1,560 |
| 2001-11-01 | 154 | 156 | 150 | 151 | 1,839,000 | 1,510 |
| 2001-10-31 | 160 | 161 | 157 | 157 | 1,307,000 | 1,570 |
| 2001-10-30 | 155 | 163 | 154 | 162 | 2,014,000 | 1,620 |
| 2001-10-29 | 158 | 163 | 157 | 158 | 1,163,000 | 1,580 |
| 2001-10-26 | 160 | 161 | 156 | 158 | 1,197,000 | 1,580 |
| 2001-10-25 | 156 | 159 | 156 | 157 | 1,264,000 | 1,570 |
| 2001-10-24 | 159 | 160 | 156 | 157 | 1,287,000 | 1,570 |
| 2001-10-23 | 159 | 161 | 156 | 160 | 3,444,000 | 1,600 |
| 2001-10-22 | 149 | 155 | 145 | 153 | 1,893,000 | 1,530 |
| 2001-10-19 | 144 | 147 | 141 | 146 | 1,785,000 | 1,460 |
| 2001-10-18 | 151 | 152 | 145 | 145 | 1,908,000 | 1,450 |
| 2001-10-17 | 150 | 152 | 147 | 150 | 1,437,000 | 1,500 |
| 2001-10-16 | 150 | 153 | 149 | 152 | 1,040,000 | 1,520 |
| 2001-10-15 | 143 | 149 | 143 | 149 | 1,501,000 | 1,490 |
| 2001-10-12 | 160 | 161 | 149 | 153 | 2,772,000 | 1,530 |
| 2001-10-11 | 147 | 157 | 147 | 157 | 2,167,000 | 1,570 |
| 2001-10-10 | 153 | 153 | 138 | 141 | 3,144,000 | 1,410 |
| 2001-10-09 | 157 | 158 | 153 | 158 | 1,451,000 | 1,580 |
| 2001-10-05 | 157 | 164 | 152 | 161 | 1,898,000 | 1,610 |
| 2001-10-04 | 164 | 165 | 156 | 157 | 1,850,000 | 1,570 |
| 2001-10-03 | 167 | 169 | 155 | 157 | 2,326,000 | 1,570 |
| 2001-10-02 | 164 | 169 | 160 | 166 | 2,486,000 | 1,660 |
| 2001-10-01 | 154 | 165 | 151 | 164 | 3,086,000 | 1,640 |
| 2001-09-28 | 149 | 155 | 147 | 152 | 3,196,000 | 1,520 |
| 2001-09-27 | 140 | 147 | 140 | 147 | 1,612,000 | 1,470 |
| 2001-09-26 | 138 | 140 | 135 | 140 | 1,627,000 | 1,400 |
| 2001-09-25 | 145 | 146 | 133 | 135 | 2,992,000 | 1,350 |
| 2001-09-21 | 138 | 145 | 133 | 135 | 3,685,000 | 1,350 |
| 2001-09-20 | 151 | 156 | 138 | 138 | 6,901,000 | 1,380 |
| 2001-09-19 | 171 | 174 | 165 | 166 | 3,222,000 | 1,660 |
| 2001-09-18 | 169 | 184 | 167 | 175 | 3,701,000 | 1,750 |
| 2001-09-17 | 171 | 171 | 160 | 163 | 1,795,000 | 1,630 |
| 2001-09-14 | 173 | 178 | 166 | 174 | 3,995,000 | 1,740 |
| 2001-09-13 | 172 | 179 | 165 | 174 | 3,361,000 | 1,740 |
| 2001-09-12 | 153 | 170 | 152 | 157 | 3,974,000 | 1,570 |
| 2001-09-11 | 182 | 182 | 172 | 173 | 1,976,000 | 1,730 |
| 2001-09-10 | 175 | 181 | 173 | 177 | 2,779,000 | 1,770 |
| 2001-09-07 | 178 | 180 | 175 | 178 | 1,682,000 | 1,780 |
| 2001-09-06 | 180 | 187 | 177 | 181 | 2,580,000 | 1,810 |
| 2001-09-05 | 187 | 193 | 181 | 183 | 3,254,000 | 1,830 |
| 2001-09-04 | 195 | 196 | 188 | 195 | 3,680,000 | 1,950 |
| 2001-09-03 | 197 | 200 | 188 | 200 | 3,431,000 | 2,000 |
| 2001-08-31 | 184 | 195 | 182 | 193 | 5,171,000 | 1,930 |
| 2001-08-30 | 200 | 202 | 187 | 189 | 9,000,000 | 1,890 |
| 2001-08-29 | 217 | 217 | 210 | 210 | 5,145,000 | 2,100 |
| 2001-08-28 | 231 | 233 | 224 | 225 | 4,699,000 | 2,250 |
| 2001-08-27 | 230 | 237 | 227 | 236 | 8,282,000 | 2,360 |
| 2001-08-24 | 234 | 234 | 224 | 225 | 7,209,000 | 2,250 |
| 2001-08-23 | 227 | 235 | 223 | 228 | 25,915,000 | 2,280 |
| 2001-08-22 | 210 | 217 | 210 | 217 | 9,400,000 | 2,170 |
| 2001-08-21 | 207 | 210 | 206 | 208 | 2,115,000 | 2,080 |
| 2001-08-20 | 209 | 213 | 207 | 207 | 1,991,000 | 2,070 |
| 2001-08-17 | 206 | 215 | 202 | 213 | 11,742,000 | 2,130 |
| 2001-08-16 | 201 | 209 | 200 | 204 | 10,877,000 | 2,040 |
| 2001-08-15 | 201 | 209 | 199 | 203 | 6,802,000 | 2,030 |
| 2001-08-14 | 200 | 202 | 198 | 201 | 1,230,000 | 2,010 |
| 2001-08-13 | 194 | 199 | 194 | 198 | 1,157,000 | 1,980 |
| 2001-08-10 | 199 | 202 | 195 | 196 | 1,797,000 | 1,960 |
| 2001-08-09 | 203 | 207 | 198 | 199 | 6,366,000 | 1,990 |
| 2001-08-08 | 199 | 205 | 199 | 204 | 8,536,000 | 2,040 |
| 2001-08-07 | 190 | 200 | 190 | 199 | 3,775,000 | 1,990 |
| 2001-08-06 | 187 | 194 | 187 | 194 | 1,185,000 | 1,940 |
| 2001-08-03 | 193 | 195 | 189 | 189 | 1,309,000 | 1,890 |
| 2001-08-02 | 190 | 196 | 190 | 195 | 2,638,000 | 1,950 |
| 2001-08-01 | 188 | 190 | 187 | 190 | 1,694,000 | 1,900 |
| 2001-07-31 | 183 | 189 | 183 | 188 | 2,034,000 | 1,880 |
| 2001-07-30 | 189 | 190 | 179 | 183 | 1,347,000 | 1,830 |
| 2001-07-27 | 184 | 188 | 183 | 185 | 1,389,000 | 1,850 |
| 2001-07-26 | 190 | 192 | 186 | 189 | 2,575,000 | 1,890 |
| 2001-07-25 | 180 | 189 | 180 | 186 | 2,818,000 | 1,860 |
| 2001-07-24 | 172 | 182 | 172 | 182 | 3,614,000 | 1,820 |
| 2001-07-23 | 176 | 179 | 168 | 170 | 3,684,000 | 1,700 |
| 2001-07-19 | 181 | 183 | 177 | 181 | 2,567,000 | 1,810 |
| 2001-07-18 | 187 | 187 | 182 | 185 | 2,034,000 | 1,850 |
| 2001-07-17 | 190 | 190 | 184 | 185 | 2,852,000 | 1,850 |
| 2001-07-16 | 191 | 192 | 190 | 191 | 838,000 | 1,910 |
| 2001-07-13 | 191 | 192 | 190 | 190 | 2,351,000 | 1,900 |
| 2001-07-12 | 191 | 194 | 191 | 193 | 1,440,000 | 1,930 |
| 2001-07-11 | 191 | 195 | 191 | 191 | 3,070,000 | 1,910 |
| 2001-07-10 | 188 | 196 | 188 | 196 | 2,699,000 | 1,960 |
| 2001-07-09 | 187 | 190 | 185 | 188 | 4,171,000 | 1,880 |
| 2001-07-06 | 193 | 196 | 191 | 192 | 2,816,000 | 1,920 |
| 2001-07-05 | 192 | 197 | 191 | 196 | 3,096,000 | 1,960 |
| 2001-07-04 | 200 | 202 | 197 | 200 | 1,851,000 | 2,000 |
| 2001-07-03 | 199 | 204 | 199 | 203 | 4,115,000 | 2,030 |
| 2001-07-02 | 195 | 200 | 192 | 197 | 2,387,000 | 1,970 |
| 2001-06-29 | 200 | 201 | 192 | 193 | 3,676,000 | 1,930 |
| 2001-06-28 | 202 | 203 | 195 | 197 | 2,103,000 | 1,970 |
| 2001-06-27 | 205 | 206 | 201 | 205 | 2,619,000 | 2,050 |
| 2001-06-26 | 206 | 209 | 202 | 205 | 6,554,000 | 2,050 |
| 2001-06-25 | 201 | 204 | 199 | 204 | 5,846,000 | 2,040 |
| 2001-06-22 | 195 | 204 | 193 | 203 | 14,672,000 | 2,030 |
| 2001-06-21 | 190 | 196 | 190 | 193 | 12,778,000 | 1,930 |
| 2001-06-20 | 182 | 188 | 178 | 187 | 2,620,000 | 1,870 |
| 2001-06-19 | 188 | 188 | 182 | 183 | 3,469,000 | 1,830 |
| 2001-06-18 | 193 | 194 | 186 | 187 | 13,192,000 | 1,870 |
| 2001-06-15 | 183 | 191 | 180 | 190 | 21,354,000 | 1,900 |
| 2001-06-14 | 178 | 183 | 176 | 182 | 2,749,000 | 1,820 |
| 2001-06-13 | 176 | 179 | 173 | 176 | 1,560,000 | 1,760 |
| 2001-06-12 | 183 | 184 | 177 | 179 | 3,892,000 | 1,790 |
| 2001-06-11 | 185 | 186 | 183 | 183 | 4,882,000 | 1,830 |
| 2001-06-08 | 183 | 187 | 181 | 184 | 13,808,000 | 1,840 |
| 2001-06-07 | 174 | 182 | 173 | 181 | 5,693,000 | 1,810 |
| 2001-06-06 | 174 | 176 | 173 | 176 | 3,783,000 | 1,760 |
| 2001-06-05 | 175 | 175 | 171 | 173 | 1,765,000 | 1,730 |
| 2001-06-04 | 170 | 172 | 168 | 172 | 1,614,000 | 1,720 |
| 2001-06-01 | 173 | 173 | 168 | 169 | 1,851,000 | 1,690 |
| 2001-05-31 | 170 | 173 | 169 | 170 | 2,650,000 | 1,700 |
| 2001-05-30 | 173 | 176 | 169 | 172 | 1,742,000 | 1,720 |
| 2001-05-29 | 168 | 176 | 168 | 176 | 2,304,000 | 1,760 |
| 2001-05-28 | 171 | 172 | 166 | 168 | 1,548,000 | 1,680 |
| 2001-05-25 | 174 | 177 | 173 | 175 | 1,784,000 | 1,750 |
| 2001-05-24 | 180 | 180 | 175 | 176 | 2,414,000 | 1,760 |
| 2001-05-23 | 181 | 185 | 181 | 181 | 3,798,000 | 1,810 |
| 2001-05-22 | 185 | 186 | 180 | 182 | 5,310,000 | 1,820 |
| 2001-05-21 | 182 | 189 | 181 | 184 | 13,081,000 | 1,840 |
| 2001-05-18 | 173 | 182 | 172 | 181 | 11,233,000 | 1,810 |
| 2001-05-17 | 174 | 176 | 170 | 175 | 1,972,000 | 1,750 |
| 2001-05-16 | 175 | 178 | 172 | 172 | 1,997,000 | 1,720 |
| 2001-05-15 | 170 | 179 | 170 | 174 | 2,960,000 | 1,740 |
| 2001-05-14 | 176 | 176 | 171 | 173 | 2,244,000 | 1,730 |
| 2001-05-11 | 179 | 182 | 177 | 178 | 10,080,000 | 1,780 |
| 2001-05-10 | 171 | 179 | 169 | 176 | 8,159,000 | 1,760 |
| 2001-05-09 | 162 | 173 | 161 | 167 | 7,653,000 | 1,670 |
| 2001-05-08 | 170 | 172 | 160 | 165 | 9,768,000 | 1,650 |
| 2001-05-07 | 181 | 181 | 175 | 175 | 4,739,000 | 1,750 |
| 2001-05-02 | 183 | 185 | 181 | 181 | 3,822,000 | 1,810 |
| 2001-05-01 | 184 | 186 | 181 | 185 | 5,459,000 | 1,850 |
| 2001-04-27 | 184 | 185 | 180 | 183 | 6,793,000 | 1,830 |
| 2001-04-26 | 187 | 189 | 184 | 185 | 14,779,000 | 1,850 |
| 2001-04-25 | 177 | 188 | 177 | 186 | 18,008,000 | 1,860 |
| 2001-04-24 | 181 | 183 | 177 | 181 | 16,222,000 | 1,810 |
| 2001-04-23 | 174 | 187 | 172 | 180 | 32,734,000 | 1,800 |
| 2001-04-20 | 153 | 180 | 151 | 179 | 68,166,000 | 1,790 |
| 2001-04-19 | 146 | 150 | 146 | 148 | 3,870,000 | 1,480 |
| 2001-04-18 | 145 | 151 | 145 | 146 | 4,435,000 | 1,460 |
| 2001-04-17 | 150 | 150 | 145 | 146 | 4,463,000 | 1,460 |
| 2001-04-16 | 152 | 153 | 149 | 150 | 9,930,000 | 1,500 |
| 2001-04-13 | 148 | 151 | 147 | 150 | 9,021,000 | 1,500 |
| 2001-04-12 | 147 | 148 | 144 | 147 | 3,133,000 | 1,470 |
| 2001-04-11 | 140 | 148 | 140 | 147 | 11,907,000 | 1,470 |
| 2001-04-10 | 141 | 141 | 135 | 139 | 5,180,000 | 1,390 |
| 2001-04-09 | 136 | 144 | 136 | 141 | 12,779,000 | 1,410 |
| 2001-04-06 | 140 | 142 | 133 | 135 | 8,610,000 | 1,350 |
| 2001-04-05 | 131 | 137 | 130 | 131 | 8,947,000 | 1,310 |
| 2001-04-04 | 120 | 127 | 119 | 127 | 4,209,000 | 1,270 |
| 2001-04-03 | 113 | 118 | 113 | 118 | 2,264,000 | 1,180 |
| 2001-04-02 | 115 | 117 | 112 | 112 | 1,522,000 | 1,120 |
| 2001-03-30 | 118 | 120 | 115 | 115 | 3,363,000 | 1,150 |
| 2001-03-29 | 115 | 118 | 114 | 114 | 2,022,000 | 1,140 |
| 2001-03-28 | 115 | 117 | 113 | 117 | 2,438,000 | 1,170 |
| 2001-03-27 | 110 | 113 | 108 | 113 | 3,690,000 | 1,130 |
| 2001-03-26 | 105 | 110 | 104 | 110 | 1,572,000 | 1,100 |
| 2001-03-23 | 106 | 108 | 104 | 107 | 1,297,000 | 1,070 |
| 2001-03-22 | 106 | 109 | 105 | 105 | 1,254,000 | 1,050 |
| 2001-03-21 | 103 | 108 | 102 | 107 | 1,654,000 | 1,070 |
| 2001-03-19 | 102 | 105 | 102 | 103 | 1,068,000 | 1,030 |
| 2001-03-16 | 104 | 107 | 102 | 102 | 1,235,000 | 1,020 |
| 2001-03-15 | 100 | 109 | 100 | 109 | 1,634,000 | 1,090 |
| 2001-03-14 | 105 | 107 | 105 | 105 | 1,019,000 | 1,050 |
| 2001-03-13 | 105 | 107 | 104 | 105 | 1,204,000 | 1,050 |
| 2001-03-12 | 103 | 110 | 101 | 110 | 2,026,000 | 1,100 |
| 2001-03-09 | 103 | 110 | 103 | 105 | 3,810,000 | 1,050 |
| 2001-03-08 | 103 | 106 | 103 | 103 | 981,000 | 1,030 |
| 2001-03-07 | 105 | 106 | 103 | 103 | 971,000 | 1,030 |
| 2001-03-06 | 102 | 106 | 101 | 104 | 729,000 | 1,040 |
| 2001-03-05 | 103 | 104 | 102 | 102 | 869,000 | 1,020 |
| 2001-03-02 | 110 | 110 | 103 | 104 | 995,000 | 1,040 |
| 2001-03-01 | 111 | 113 | 109 | 111 | 1,439,000 | 1,110 |
| 2001-02-28 | 108 | 111 | 107 | 110 | 2,583,000 | 1,100 |
| 2001-02-27 | 108 | 109 | 106 | 109 | 899,000 | 1,090 |
| 2001-02-26 | 105 | 109 | 104 | 109 | 1,622,000 | 1,090 |
| 2001-02-23 | 104 | 105 | 102 | 104 | 1,171,000 | 1,040 |
| 2001-02-22 | 102 | 103 | 101 | 103 | 928,000 | 1,030 |
| 2001-02-21 | 103 | 103 | 101 | 101 | 746,000 | 1,010 |
| 2001-02-20 | 101 | 102 | 100 | 101 | 632,000 | 1,010 |
| 2001-02-19 | 103 | 104 | 102 | 102 | 502,000 | 1,020 |
| 2001-02-16 | 104 | 104 | 102 | 104 | 409,000 | 1,040 |
| 2001-02-15 | 105 | 105 | 102 | 104 | 391,000 | 1,040 |
| 2001-02-14 | 101 | 104 | 100 | 102 | 952,000 | 1,020 |
| 2001-02-13 | 104 | 104 | 99 | 101 | 1,512,000 | 1,010 |
| 2001-02-09 | 101 | 103 | 101 | 103 | 1,262,000 | 1,030 |
| 2001-02-08 | 103 | 105 | 102 | 102 | 370,000 | 1,020 |
| 2001-02-07 | 103 | 105 | 101 | 105 | 384,000 | 1,050 |
| 2001-02-06 | 105 | 106 | 102 | 103 | 294,000 | 1,030 |
| 2001-02-05 | 108 | 108 | 101 | 105 | 604,000 | 1,050 |
| 2001-02-02 | 108 | 111 | 107 | 108 | 914,000 | 1,080 |
| 2001-02-01 | 104 | 109 | 104 | 108 | 1,269,000 | 1,080 |
| 2001-01-31 | 101 | 110 | 100 | 109 | 1,537,000 | 1,090 |
| 2001-01-30 | 100 | 100 | 98 | 98 | 527,000 | 980 |
| 2001-01-29 | 100 | 100 | 98 | 99 | 247,000 | 990 |
| 2001-01-26 | 99 | 100 | 97 | 97 | 662,000 | 970 |
| 2001-01-25 | 100 | 100 | 97 | 98 | 866,000 | 980 |
| 2001-01-24 | 101 | 102 | 100 | 100 | 507,000 | 1,000 |
| 2001-01-23 | 103 | 103 | 100 | 100 | 744,000 | 1,000 |
| 2001-01-22 | 101 | 103 | 101 | 102 | 574,000 | 1,020 |
| 2001-01-19 | 104 | 104 | 100 | 100 | 1,068,000 | 1,000 |
| 2001-01-18 | 103 | 104 | 102 | 104 | 435,000 | 1,040 |
| 2001-01-17 | 103 | 103 | 101 | 103 | 562,000 | 1,030 |
| 2001-01-16 | 104 | 104 | 100 | 102 | 728,000 | 1,020 |
| 2001-01-15 | 101 | 104 | 101 | 102 | 615,000 | 1,020 |
| 2001-01-12 | 100 | 104 | 99 | 102 | 1,288,000 | 1,020 |
| 2001-01-11 | 99 | 101 | 97 | 99 | 514,000 | 990 |
| 2001-01-10 | 101 | 103 | 99 | 103 | 631,000 | 1,030 |
| 2001-01-09 | 104 | 104 | 100 | 101 | 1,404,000 | 1,010 |
| 2001-01-05 | 104 | 108 | 103 | 108 | 650,000 | 1,080 |
| 2001-01-04 | 110 | 110 | 103 | 104 | 478,000 | 1,040 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株
