7003 (株)三井E&S の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 173 | 178 | 172 | 177 | 7,264,000 | 1,770 |
| 2003-12-29 | 170 | 172 | 168 | 169 | 3,245,000 | 1,690 |
| 2003-12-26 | 170 | 171 | 167 | 169 | 5,141,000 | 1,690 |
| 2003-12-25 | 164 | 172 | 164 | 170 | 21,975,000 | 1,700 |
| 2003-12-24 | 157 | 162 | 156 | 161 | 12,449,000 | 1,610 |
| 2003-12-22 | 155 | 157 | 153 | 156 | 2,244,000 | 1,560 |
| 2003-12-19 | 156 | 158 | 154 | 156 | 2,107,000 | 1,560 |
| 2003-12-18 | 155 | 156 | 154 | 154 | 2,508,000 | 1,540 |
| 2003-12-17 | 160 | 160 | 156 | 158 | 4,130,000 | 1,580 |
| 2003-12-16 | 155 | 159 | 153 | 157 | 5,253,000 | 1,570 |
| 2003-12-15 | 155 | 159 | 154 | 159 | 4,375,000 | 1,590 |
| 2003-12-12 | 155 | 155 | 151 | 152 | 4,290,000 | 1,520 |
| 2003-12-11 | 149 | 151 | 146 | 150 | 3,120,000 | 1,500 |
| 2003-12-10 | 151 | 153 | 147 | 151 | 2,645,000 | 1,510 |
| 2003-12-09 | 152 | 154 | 149 | 153 | 3,191,000 | 1,530 |
| 2003-12-08 | 151 | 155 | 149 | 151 | 5,105,000 | 1,510 |
| 2003-12-05 | 155 | 158 | 152 | 153 | 3,409,000 | 1,530 |
| 2003-12-04 | 153 | 156 | 150 | 154 | 3,360,000 | 1,540 |
| 2003-12-03 | 150 | 157 | 150 | 151 | 5,739,000 | 1,510 |
| 2003-12-02 | 146 | 153 | 145 | 152 | 5,398,000 | 1,520 |
| 2003-12-01 | 136 | 145 | 135 | 145 | 2,528,000 | 1,450 |
| 2003-11-28 | 143 | 144 | 139 | 139 | 1,886,000 | 1,390 |
| 2003-11-27 | 141 | 144 | 140 | 142 | 2,590,000 | 1,420 |
| 2003-11-26 | 137 | 142 | 137 | 141 | 2,378,000 | 1,410 |
| 2003-11-25 | 141 | 142 | 136 | 137 | 2,502,000 | 1,370 |
| 2003-11-21 | 133 | 141 | 133 | 140 | 3,341,000 | 1,400 |
| 2003-11-20 | 135 | 138 | 133 | 136 | 3,844,000 | 1,360 |
| 2003-11-19 | 139 | 139 | 131 | 137 | 4,979,000 | 1,370 |
| 2003-11-18 | 134 | 142 | 133 | 139 | 4,381,000 | 1,390 |
| 2003-11-17 | 141 | 141 | 135 | 136 | 6,393,000 | 1,360 |
| 2003-11-14 | 150 | 153 | 148 | 149 | 2,880,000 | 1,490 |
| 2003-11-13 | 154 | 156 | 152 | 153 | 4,530,000 | 1,530 |
| 2003-11-12 | 146 | 152 | 143 | 151 | 4,976,000 | 1,510 |
| 2003-11-11 | 148 | 150 | 141 | 146 | 7,449,000 | 1,460 |
| 2003-11-10 | 151 | 155 | 149 | 155 | 4,972,000 | 1,550 |
| 2003-11-07 | 157 | 158 | 151 | 153 | 8,360,000 | 1,530 |
| 2003-11-06 | 160 | 160 | 157 | 160 | 4,577,000 | 1,600 |
| 2003-11-05 | 161 | 161 | 155 | 159 | 10,498,000 | 1,590 |
| 2003-11-04 | 172 | 173 | 168 | 170 | 8,194,000 | 1,700 |
| 2003-10-31 | 171 | 171 | 167 | 169 | 4,101,000 | 1,690 |
| 2003-10-30 | 168 | 173 | 165 | 172 | 4,552,000 | 1,720 |
| 2003-10-29 | 175 | 177 | 167 | 169 | 11,314,000 | 1,690 |
| 2003-10-28 | 166 | 167 | 162 | 165 | 4,018,000 | 1,650 |
| 2003-10-27 | 161 | 167 | 161 | 165 | 5,045,000 | 1,650 |
| 2003-10-24 | 158 | 164 | 154 | 162 | 7,781,000 | 1,620 |
| 2003-10-23 | 160 | 163 | 152 | 156 | 10,394,000 | 1,560 |
| 2003-10-22 | 175 | 175 | 165 | 166 | 11,081,000 | 1,660 |
| 2003-10-21 | 185 | 185 | 172 | 176 | 21,178,000 | 1,760 |
| 2003-10-20 | 161 | 175 | 161 | 170 | 51,452,000 | 1,700 |
| 2003-10-17 | 151 | 156 | 147 | 153 | 14,550,000 | 1,530 |
| 2003-10-16 | 143 | 152 | 143 | 152 | 11,581,000 | 1,520 |
| 2003-10-15 | 144 | 146 | 141 | 144 | 4,034,000 | 1,440 |
| 2003-10-14 | 144 | 145 | 142 | 142 | 2,852,000 | 1,420 |
| 2003-10-10 | 140 | 143 | 140 | 141 | 3,791,000 | 1,410 |
| 2003-10-09 | 140 | 141 | 137 | 139 | 12,310,000 | 1,390 |
| 2003-10-08 | 148 | 148 | 141 | 142 | 4,642,000 | 1,420 |
| 2003-10-07 | 153 | 153 | 149 | 149 | 2,010,000 | 1,490 |
| 2003-10-06 | 152 | 155 | 151 | 151 | 8,719,000 | 1,510 |
| 2003-10-03 | 143 | 149 | 141 | 148 | 6,715,000 | 1,480 |
| 2003-10-02 | 140 | 144 | 138 | 143 | 5,470,000 | 1,430 |
| 2003-10-01 | 138 | 141 | 136 | 138 | 4,143,000 | 1,380 |
| 2003-09-30 | 138 | 142 | 138 | 139 | 1,967,000 | 1,390 |
| 2003-09-29 | 140 | 141 | 136 | 140 | 3,613,000 | 1,400 |
| 2003-09-26 | 141 | 143 | 139 | 139 | 5,358,000 | 1,390 |
| 2003-09-25 | 143 | 145 | 142 | 144 | 2,297,000 | 1,440 |
| 2003-09-24 | 146 | 149 | 144 | 147 | 2,620,000 | 1,470 |
| 2003-09-22 | 154 | 155 | 145 | 147 | 6,079,000 | 1,470 |
| 2003-09-19 | 151 | 157 | 150 | 156 | 14,306,000 | 1,560 |
| 2003-09-18 | 152 | 152 | 148 | 148 | 4,840,000 | 1,480 |
| 2003-09-17 | 151 | 154 | 150 | 151 | 9,095,000 | 1,510 |
| 2003-09-16 | 149 | 150 | 148 | 149 | 3,224,000 | 1,490 |
| 2003-09-12 | 149 | 150 | 148 | 149 | 5,846,000 | 1,490 |
| 2003-09-11 | 149 | 149 | 146 | 147 | 3,745,000 | 1,470 |
| 2003-09-10 | 149 | 151 | 147 | 149 | 4,991,000 | 1,490 |
| 2003-09-09 | 146 | 151 | 146 | 147 | 10,750,000 | 1,470 |
| 2003-09-08 | 143 | 146 | 143 | 145 | 2,992,000 | 1,450 |
| 2003-09-05 | 145 | 147 | 144 | 146 | 5,990,000 | 1,460 |
| 2003-09-04 | 147 | 148 | 143 | 144 | 5,582,000 | 1,440 |
| 2003-09-03 | 151 | 151 | 145 | 146 | 8,843,000 | 1,460 |
| 2003-09-02 | 154 | 154 | 148 | 150 | 6,630,000 | 1,500 |
| 2003-09-01 | 153 | 154 | 151 | 153 | 4,633,000 | 1,530 |
| 2003-08-29 | 150 | 153 | 148 | 151 | 4,025,000 | 1,510 |
| 2003-08-28 | 150 | 152 | 145 | 146 | 3,969,000 | 1,460 |
| 2003-08-27 | 154 | 156 | 150 | 152 | 6,912,000 | 1,520 |
| 2003-08-26 | 151 | 157 | 150 | 157 | 7,764,000 | 1,570 |
| 2003-08-25 | 153 | 156 | 150 | 151 | 4,780,000 | 1,510 |
| 2003-08-22 | 160 | 161 | 154 | 154 | 10,947,000 | 1,540 |
| 2003-08-21 | 154 | 161 | 153 | 158 | 15,551,000 | 1,580 |
| 2003-08-20 | 155 | 157 | 153 | 155 | 13,273,000 | 1,550 |
| 2003-08-19 | 151 | 155 | 148 | 154 | 12,750,000 | 1,540 |
| 2003-08-18 | 147 | 153 | 145 | 152 | 10,968,000 | 1,520 |
| 2003-08-15 | 147 | 149 | 146 | 147 | 4,323,000 | 1,470 |
| 2003-08-14 | 143 | 147 | 142 | 147 | 5,051,000 | 1,470 |
| 2003-08-13 | 144 | 146 | 143 | 145 | 5,119,000 | 1,450 |
| 2003-08-12 | 143 | 145 | 141 | 145 | 4,540,000 | 1,450 |
| 2003-08-11 | 142 | 142 | 139 | 140 | 2,382,000 | 1,400 |
| 2003-08-08 | 143 | 144 | 139 | 139 | 3,790,000 | 1,390 |
| 2003-08-07 | 138 | 143 | 137 | 143 | 3,575,000 | 1,430 |
| 2003-08-06 | 139 | 140 | 134 | 136 | 5,960,000 | 1,360 |
| 2003-08-05 | 144 | 145 | 142 | 143 | 2,857,000 | 1,430 |
| 2003-08-04 | 147 | 147 | 142 | 145 | 6,539,000 | 1,450 |
| 2003-08-01 | 143 | 149 | 141 | 148 | 11,863,000 | 1,480 |
| 2003-07-31 | 141 | 144 | 139 | 141 | 4,266,000 | 1,410 |
| 2003-07-30 | 143 | 145 | 138 | 141 | 17,850,000 | 1,410 |
| 2003-07-29 | 139 | 142 | 139 | 141 | 5,952,000 | 1,410 |
| 2003-07-28 | 137 | 138 | 136 | 138 | 3,263,000 | 1,380 |
| 2003-07-25 | 139 | 139 | 134 | 135 | 4,747,000 | 1,350 |
| 2003-07-24 | 139 | 140 | 136 | 139 | 7,873,000 | 1,390 |
| 2003-07-23 | 135 | 139 | 132 | 138 | 18,148,000 | 1,380 |
| 2003-07-22 | 126 | 129 | 125 | 128 | 3,982,000 | 1,280 |
| 2003-07-18 | 125 | 127 | 123 | 124 | 5,882,000 | 1,240 |
| 2003-07-17 | 129 | 130 | 124 | 126 | 7,073,000 | 1,260 |
| 2003-07-16 | 134 | 136 | 130 | 130 | 6,698,000 | 1,300 |
| 2003-07-15 | 135 | 137 | 131 | 131 | 6,214,000 | 1,310 |
| 2003-07-14 | 138 | 138 | 133 | 134 | 6,059,000 | 1,340 |
| 2003-07-11 | 141 | 142 | 136 | 138 | 7,685,000 | 1,380 |
| 2003-07-10 | 141 | 148 | 140 | 143 | 11,159,000 | 1,430 |
| 2003-07-09 | 143 | 143 | 138 | 141 | 5,192,000 | 1,410 |
| 2003-07-08 | 147 | 147 | 138 | 142 | 6,401,000 | 1,420 |
| 2003-07-07 | 146 | 147 | 142 | 143 | 6,590,000 | 1,430 |
| 2003-07-04 | 142 | 147 | 141 | 146 | 7,269,000 | 1,460 |
| 2003-07-03 | 157 | 160 | 140 | 145 | 13,004,000 | 1,450 |
| 2003-07-02 | 162 | 163 | 153 | 158 | 14,470,000 | 1,580 |
| 2003-07-01 | 153 | 162 | 153 | 159 | 29,571,000 | 1,590 |
| 2003-06-30 | 150 | 153 | 150 | 151 | 6,146,000 | 1,510 |
| 2003-06-27 | 150 | 153 | 148 | 150 | 5,723,000 | 1,500 |
| 2003-06-26 | 150 | 151 | 147 | 150 | 3,540,000 | 1,500 |
| 2003-06-25 | 148 | 153 | 147 | 152 | 5,358,000 | 1,520 |
| 2003-06-24 | 150 | 153 | 147 | 149 | 4,943,000 | 1,490 |
| 2003-06-23 | 148 | 154 | 148 | 154 | 12,878,000 | 1,540 |
| 2003-06-20 | 142 | 147 | 142 | 147 | 4,953,000 | 1,470 |
| 2003-06-19 | 140 | 146 | 138 | 146 | 8,760,000 | 1,460 |
| 2003-06-18 | 139 | 141 | 137 | 137 | 7,202,000 | 1,370 |
| 2003-06-17 | 145 | 147 | 138 | 142 | 7,306,000 | 1,420 |
| 2003-06-16 | 148 | 148 | 143 | 144 | 7,772,000 | 1,440 |
| 2003-06-13 | 140 | 151 | 140 | 149 | 14,820,000 | 1,490 |
| 2003-06-12 | 146 | 148 | 142 | 144 | 13,942,000 | 1,440 |
| 2003-06-11 | 141 | 145 | 138 | 144 | 14,638,000 | 1,440 |
| 2003-06-10 | 136 | 139 | 135 | 139 | 5,897,000 | 1,390 |
| 2003-06-09 | 134 | 138 | 133 | 137 | 13,009,000 | 1,370 |
| 2003-06-06 | 132 | 132 | 129 | 132 | 6,826,000 | 1,320 |
| 2003-06-05 | 129 | 132 | 125 | 132 | 9,182,000 | 1,320 |
| 2003-06-04 | 128 | 130 | 127 | 129 | 6,813,000 | 1,290 |
| 2003-06-03 | 130 | 131 | 126 | 126 | 6,175,000 | 1,260 |
| 2003-06-02 | 133 | 135 | 129 | 130 | 7,538,000 | 1,300 |
| 2003-05-30 | 138 | 139 | 130 | 131 | 18,440,000 | 1,310 |
| 2003-05-29 | 129 | 144 | 127 | 143 | 42,171,000 | 1,430 |
| 2003-05-28 | 118 | 121 | 117 | 119 | 2,943,000 | 1,190 |
| 2003-05-27 | 116 | 118 | 116 | 118 | 2,151,000 | 1,180 |
| 2003-05-26 | 118 | 118 | 116 | 117 | 1,280,000 | 1,170 |
| 2003-05-23 | 119 | 120 | 118 | 118 | 2,762,000 | 1,180 |
| 2003-05-22 | 118 | 119 | 117 | 118 | 1,962,000 | 1,180 |
| 2003-05-21 | 121 | 122 | 118 | 120 | 2,467,000 | 1,200 |
| 2003-05-20 | 117 | 123 | 115 | 122 | 3,658,000 | 1,220 |
| 2003-05-19 | 117 | 118 | 115 | 117 | 1,767,000 | 1,170 |
| 2003-05-16 | 118 | 119 | 117 | 119 | 3,468,000 | 1,190 |
| 2003-05-15 | 123 | 123 | 119 | 119 | 2,694,000 | 1,190 |
| 2003-05-14 | 123 | 124 | 122 | 124 | 2,040,000 | 1,240 |
| 2003-05-13 | 123 | 126 | 123 | 124 | 2,656,000 | 1,240 |
| 2003-05-12 | 124 | 125 | 123 | 123 | 2,412,000 | 1,230 |
| 2003-05-09 | 129 | 129 | 121 | 122 | 8,262,000 | 1,220 |
| 2003-05-08 | 124 | 128 | 123 | 127 | 3,972,000 | 1,270 |
| 2003-05-07 | 125 | 126 | 123 | 124 | 1,786,000 | 1,240 |
| 2003-05-06 | 127 | 127 | 123 | 123 | 3,147,000 | 1,230 |
| 2003-05-02 | 128 | 128 | 123 | 126 | 4,235,000 | 1,260 |
| 2003-05-01 | 127 | 131 | 125 | 126 | 7,273,000 | 1,260 |
| 2003-04-30 | 120 | 126 | 119 | 124 | 7,114,000 | 1,240 |
| 2003-04-28 | 118 | 120 | 115 | 115 | 5,573,000 | 1,150 |
| 2003-04-25 | 126 | 127 | 120 | 122 | 6,823,000 | 1,220 |
| 2003-04-24 | 135 | 136 | 130 | 131 | 4,238,000 | 1,310 |
| 2003-04-23 | 135 | 139 | 132 | 136 | 7,887,000 | 1,360 |
| 2003-04-22 | 137 | 138 | 131 | 132 | 4,475,000 | 1,320 |
| 2003-04-21 | 134 | 138 | 130 | 136 | 6,169,000 | 1,360 |
| 2003-04-18 | 124 | 132 | 124 | 132 | 10,861,000 | 1,320 |
| 2003-04-17 | 126 | 127 | 121 | 123 | 6,914,000 | 1,230 |
| 2003-04-16 | 126 | 128 | 124 | 127 | 7,787,000 | 1,270 |
| 2003-04-15 | 127 | 130 | 122 | 125 | 14,164,000 | 1,250 |
| 2003-04-14 | 124 | 128 | 123 | 125 | 15,315,000 | 1,250 |
| 2003-04-11 | 117 | 121 | 115 | 119 | 15,499,000 | 1,190 |
| 2003-04-10 | 117 | 119 | 112 | 115 | 24,145,000 | 1,150 |
| 2003-04-09 | 107 | 109 | 107 | 107 | 7,392,000 | 1,070 |
| 2003-04-08 | 106 | 108 | 105 | 107 | 4,917,000 | 1,070 |
| 2003-04-07 | 104 | 107 | 103 | 106 | 7,292,000 | 1,060 |
| 2003-04-04 | 101 | 105 | 100 | 104 | 7,500,000 | 1,040 |
| 2003-04-03 | 100 | 101 | 99 | 101 | 6,195,000 | 1,010 |
| 2003-04-02 | 94 | 98 | 93 | 98 | 1,608,000 | 980 |
| 2003-04-01 | 91 | 93 | 91 | 92 | 1,789,000 | 920 |
| 2003-03-31 | 96 | 96 | 93 | 94 | 2,253,000 | 940 |
| 2003-03-28 | 99 | 100 | 96 | 96 | 1,922,000 | 960 |
| 2003-03-27 | 100 | 101 | 98 | 100 | 1,536,000 | 1,000 |
| 2003-03-26 | 98 | 100 | 97 | 100 | 1,500,000 | 1,000 |
| 2003-03-25 | 97 | 100 | 97 | 98 | 3,058,000 | 980 |
| 2003-03-24 | 102 | 104 | 101 | 102 | 6,234,000 | 1,020 |
| 2003-03-20 | 99 | 100 | 97 | 99 | 3,658,000 | 990 |
| 2003-03-19 | 95 | 99 | 94 | 98 | 9,407,000 | 980 |
| 2003-03-18 | 94 | 95 | 91 | 94 | 9,351,000 | 940 |
| 2003-03-17 | 88 | 88 | 85 | 85 | 2,051,000 | 850 |
| 2003-03-14 | 88 | 90 | 87 | 88 | 4,604,000 | 880 |
| 2003-03-13 | 87 | 89 | 87 | 88 | 1,819,000 | 880 |
| 2003-03-12 | 86 | 88 | 85 | 87 | 2,572,000 | 870 |
| 2003-03-11 | 85 | 87 | 84 | 85 | 2,403,000 | 850 |
| 2003-03-10 | 87 | 89 | 86 | 86 | 2,056,000 | 860 |
| 2003-03-07 | 92 | 92 | 89 | 89 | 3,334,000 | 890 |
| 2003-03-06 | 90 | 93 | 90 | 93 | 5,720,000 | 930 |
| 2003-03-05 | 88 | 89 | 87 | 88 | 3,444,000 | 880 |
| 2003-03-04 | 91 | 92 | 88 | 88 | 5,331,000 | 880 |
| 2003-03-03 | 90 | 93 | 88 | 91 | 7,786,000 | 910 |
| 2003-02-28 | 92 | 92 | 90 | 92 | 5,355,000 | 920 |
| 2003-02-27 | 90 | 93 | 89 | 93 | 3,594,000 | 930 |
| 2003-02-26 | 91 | 93 | 90 | 93 | 4,268,000 | 930 |
| 2003-02-25 | 92 | 92 | 89 | 91 | 4,327,000 | 910 |
| 2003-02-24 | 98 | 99 | 94 | 94 | 2,495,000 | 940 |
| 2003-02-21 | 101 | 102 | 98 | 98 | 2,093,000 | 980 |
| 2003-02-20 | 101 | 101 | 99 | 101 | 2,303,000 | 1,010 |
| 2003-02-19 | 101 | 102 | 100 | 102 | 3,272,000 | 1,020 |
| 2003-02-18 | 104 | 104 | 99 | 101 | 3,945,000 | 1,010 |
| 2003-02-17 | 103 | 105 | 103 | 103 | 4,635,000 | 1,030 |
| 2003-02-14 | 100 | 103 | 99 | 101 | 4,429,000 | 1,010 |
| 2003-02-13 | 103 | 103 | 100 | 101 | 3,279,000 | 1,010 |
| 2003-02-12 | 100 | 105 | 100 | 102 | 6,805,000 | 1,020 |
| 2003-02-10 | 97 | 98 | 96 | 97 | 1,962,000 | 970 |
| 2003-02-07 | 99 | 100 | 97 | 97 | 2,134,000 | 970 |
| 2003-02-06 | 101 | 103 | 98 | 101 | 4,801,000 | 1,010 |
| 2003-02-05 | 97 | 101 | 96 | 100 | 4,151,000 | 1,000 |
| 2003-02-04 | 96 | 98 | 95 | 97 | 3,287,000 | 970 |
| 2003-02-03 | 92 | 96 | 91 | 96 | 2,865,000 | 960 |
| 2003-01-31 | 92 | 94 | 91 | 92 | 1,807,000 | 920 |
| 2003-01-30 | 94 | 94 | 91 | 92 | 2,233,000 | 920 |
| 2003-01-29 | 99 | 99 | 92 | 95 | 3,841,000 | 950 |
| 2003-01-28 | 96 | 97 | 95 | 97 | 3,086,000 | 970 |
| 2003-01-27 | 96 | 97 | 95 | 97 | 3,297,000 | 970 |
| 2003-01-24 | 98 | 101 | 97 | 98 | 4,088,000 | 980 |
| 2003-01-23 | 99 | 100 | 96 | 98 | 3,580,000 | 980 |
| 2003-01-22 | 105 | 105 | 99 | 101 | 3,144,000 | 1,010 |
| 2003-01-21 | 105 | 106 | 101 | 105 | 5,740,000 | 1,050 |
| 2003-01-20 | 97 | 105 | 96 | 105 | 7,276,000 | 1,050 |
| 2003-01-17 | 91 | 96 | 91 | 94 | 7,506,000 | 940 |
| 2003-01-16 | 89 | 91 | 88 | 90 | 2,577,000 | 900 |
| 2003-01-15 | 88 | 90 | 86 | 90 | 2,293,000 | 900 |
| 2003-01-14 | 85 | 88 | 84 | 87 | 1,965,000 | 870 |
| 2003-01-10 | 85 | 85 | 83 | 85 | 1,641,000 | 850 |
| 2003-01-09 | 85 | 86 | 84 | 85 | 2,536,000 | 850 |
| 2003-01-08 | 88 | 90 | 86 | 89 | 2,806,000 | 890 |
| 2003-01-07 | 92 | 93 | 90 | 90 | 2,203,000 | 900 |
| 2003-01-06 | 89 | 91 | 88 | 90 | 1,738,000 | 900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株
