1737 三井金属エンジニアリング(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-20	1,072	1,091	1,062	1,085	10,800	1,085
2021-04-19	1,051	1,065	1,051	1,061	9,500	1,061
2021-04-16	1,047	1,050	1,036	1,050	6,400	1,050
2021-04-15	1,037	1,043	1,019	1,041	6,300	1,041
2021-04-14	1,016	1,040	1,016	1,040	3,200	1,040
2021-04-13	1,024	1,036	1,018	1,018	4,400	1,018
2021-04-12	1,020	1,029	1,020	1,024	2,500	1,024
2021-04-09	1,048	1,048	1,021	1,031	3,700	1,031
2021-04-08	1,049	1,050	1,024	1,050	3,200	1,050
2021-04-07	1,024	1,048	1,024	1,037	3,000	1,037
2021-04-06	1,031	1,044	1,017	1,026	3,900	1,026
2021-04-05	1,025	1,028	1,017	1,027	1,000	1,027
2021-04-02	1,018	1,024	1,012	1,023	1,900	1,023
2021-04-01	1,025	1,034	1,011	1,017	3,300	1,017
2021-03-31	1,031	1,031	1,025	1,025	3,100	1,025
2021-03-30	1,043	1,043	1,030	1,040	1,300	1,040
2021-03-29	1,080	1,089	1,049	1,049	12,200	1,049
2021-03-26	1,050	1,060	1,041	1,059	8,700	1,059
2021-03-25	1,051	1,051	1,041	1,043	1,200	1,043
2021-03-24	1,032	1,062	1,032	1,045	11,100	1,045
2021-03-23	1,032	1,047	1,032	1,034	1,600	1,034
2021-03-22	1,040	1,043	1,031	1,032	3,800	1,032
2021-03-19	1,032	1,047	1,032	1,047	1,600	1,047
2021-03-18	1,070	1,072	1,048	1,049	9,100	1,049
2021-03-17	1,015	1,058	1,015	1,058	7,400	1,058
2021-03-16	1,003	1,018	1,001	1,018	1,700	1,018
2021-03-15	1,000	1,017	1,000	1,003	4,300	1,003
2021-03-12	1,009	1,009	997	1,009	2,800	1,009
2021-03-11	1,005	1,010	999	1,010	1,100	1,010
2021-03-10	1,013	1,014	996	1,004	1,500	1,004
2021-03-09	987	1,008	987	1,004	2,100	1,004
2021-03-08	999	1,006	990	996	2,300	996
2021-03-05	1,014	1,014	969	1,001	10,400	1,001
2021-03-04	1,028	1,028	999	1,018	5,900	1,018
2021-03-03	1,024	1,040	1,015	1,016	5,400	1,016
2021-03-02	1,041	1,041	1,018	1,029	4,100	1,029
2021-03-01	1,035	1,040	1,011	1,030	4,000	1,030
2021-02-26	1,002	1,044	1,002	1,022	8,700	1,022
2021-02-25	1,000	1,005	1,000	1,001	800	1,001
2021-02-24	999	1,006	997	1,000	1,300	1,000
2021-02-22	988	1,008	988	1,000	1,800	1,000
2021-02-19	996	996	987	987	1,600	987
2021-02-18	993	997	988	988	2,000	988
2021-02-17	981	1,010	981	993	6,200	993
2021-02-16	979	987	979	979	4,000	979
2021-02-15	987	990	979	979	4,400	979
2021-02-12	977	991	975	984	7,100	984
2021-02-10	995	998	981	982	11,000	982
2021-02-09	1,020	1,098	970	983	98,400	983
2021-02-08	1,010	1,019	1,010	1,012	1,900	1,012
2021-02-05	1,016	1,020	1,009	1,011	2,600	1,011
2021-02-04	1,018	1,021	1,008	1,016	4,300	1,016
2021-02-03	1,016	1,018	1,007	1,018	1,200	1,018
2021-02-02	1,005	1,020	1,001	1,001	3,200	1,001
2021-02-01	999	1,005	997	1,005	2,600	1,005
2021-01-29	999	999	999	999	4,000	999
2021-01-28	996	1,000	990	1,000	4,700	1,000
2021-01-27	1,000	1,000	985	1,000	2,400	1,000
2021-01-26	984	1,000	982	1,000	5,300	1,000
2021-01-25	982	997	977	984	1,900	984
2021-01-22	998	1,000	966	978	9,500	978
2021-01-21	1,007	1,008	998	998	1,000	998
2021-01-20	1,004	1,007	998	998	800	998
2021-01-19	1,007	1,007	999	1,007	4,400	1,007
2021-01-18	996	1,005	995	1,005	2,900	1,005
2021-01-15	1,002	1,003	996	996	2,200	996
2021-01-14	1,001	1,001	990	999	8,100	999
2021-01-13	1,005	1,005	1,001	1,001	4,600	1,001
2021-01-12	1,001	1,018	1,000	1,006	5,100	1,006
2021-01-08	1,015	1,015	1,002	1,003	1,400	1,003
2021-01-07	1,005	1,017	1,000	1,010	3,400	1,010
2021-01-06	993	1,005	993	1,005	4,900	1,005
2021-01-05	1,001	1,012	993	995	2,900	995
2021-01-04	1,017	1,017	1,000	1,000	2,600	1,000

分割・併合履歴：なし