1737 三井金属エンジニアリング(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-03-22 | 1,317 | 1,318 | 1,316 | 1,317 | 15,000 | 1,317 |
| 2022-03-18 | 1,316 | 1,318 | 1,316 | 1,317 | 17,000 | 1,317 |
| 2022-03-17 | 1,317 | 1,317 | 1,316 | 1,317 | 3,800 | 1,317 |
| 2022-03-16 | 1,317 | 1,317 | 1,316 | 1,317 | 1,700 | 1,317 |
| 2022-03-15 | 1,317 | 1,317 | 1,316 | 1,317 | 2,500 | 1,317 |
| 2022-03-14 | 1,317 | 1,318 | 1,316 | 1,317 | 2,300 | 1,317 |
| 2022-03-11 | 1,317 | 1,318 | 1,317 | 1,317 | 800 | 1,317 |
| 2022-03-10 | 1,317 | 1,318 | 1,317 | 1,318 | 1,300 | 1,318 |
| 2022-03-09 | 1,316 | 1,318 | 1,316 | 1,317 | 9,300 | 1,317 |
| 2022-03-08 | 1,317 | 1,318 | 1,316 | 1,317 | 9,100 | 1,317 |
| 2022-03-07 | 1,317 | 1,318 | 1,316 | 1,317 | 8,000 | 1,317 |
| 2022-03-04 | 1,317 | 1,317 | 1,317 | 1,317 | 1,600 | 1,317 |
| 2022-03-03 | 1,318 | 1,325 | 1,317 | 1,317 | 5,800 | 1,317 |
| 2022-03-02 | 1,317 | 1,318 | 1,317 | 1,317 | 2,700 | 1,317 |
| 2022-03-01 | 1,324 | 1,324 | 1,317 | 1,317 | 2,500 | 1,317 |
| 2022-02-28 | 1,330 | 1,348 | 1,319 | 1,319 | 12,300 | 1,319 |
| 2022-02-25 | 1,316 | 1,330 | 1,316 | 1,330 | 15,600 | 1,330 |
| 2022-02-24 | 1,317 | 1,319 | 1,317 | 1,318 | 1,400 | 1,318 |
| 2022-02-22 | 1,318 | 1,321 | 1,318 | 1,318 | 7,800 | 1,318 |
| 2022-02-21 | 1,319 | 1,321 | 1,318 | 1,318 | 8,300 | 1,318 |
| 2022-02-18 | 1,318 | 1,319 | 1,318 | 1,319 | 11,600 | 1,319 |
| 2022-02-17 | 1,318 | 1,319 | 1,318 | 1,318 | 16,800 | 1,318 |
| 2022-02-16 | 1,318 | 1,318 | 1,318 | 1,318 | 900 | 1,318 |
| 2022-02-15 | 1,318 | 1,318 | 1,318 | 1,318 | 2,200 | 1,318 |
| 2022-02-14 | 1,318 | 1,319 | 1,318 | 1,318 | 7,100 | 1,318 |
| 2022-02-10 | 1,318 | 1,319 | 1,318 | 1,319 | 5,600 | 1,319 |
| 2022-02-09 | 1,318 | 1,319 | 1,318 | 1,318 | 12,300 | 1,318 |
| 2022-02-08 | 1,318 | 1,318 | 1,318 | 1,318 | 10,200 | 1,318 |
| 2022-02-07 | 1,318 | 1,318 | 1,318 | 1,318 | 13,200 | 1,318 |
| 2022-02-04 | 1,318 | 1,319 | 1,318 | 1,318 | 12,700 | 1,318 |
| 2022-02-03 | 1,318 | 1,319 | 1,318 | 1,318 | 12,400 | 1,318 |
| 2022-02-02 | 1,318 | 1,318 | 1,318 | 1,318 | 71,500 | 1,318 |
| 2022-02-01 | 1,318 | 1,318 | 1,318 | 1,318 | 16,100 | 1,318 |
| 2022-01-31 | 1,318 | 1,318 | 1,317 | 1,318 | 34,200 | 1,318 |
| 2022-01-28 | 1,318 | 1,318 | 1,317 | 1,318 | 851,300 | 1,318 |
| 2022-01-27 | 1,317 | 1,318 | 1,316 | 1,317 | 704,000 | 1,317 |
| 2022-01-26 | 1,318 | 1,318 | 1,317 | 1,317 | 188,900 | 1,317 |
| 2022-01-25 | 1,318 | 1,318 | 1,318 | 1,318 | 19,500 | 1,318 |
| 2022-01-24 | 1,318 | 1,318 | 1,318 | 1,318 | 15,900 | 1,318 |
| 2022-01-21 | 1,318 | 1,319 | 1,318 | 1,318 | 19,800 | 1,318 |
| 2022-01-20 | 1,317 | 1,319 | 1,317 | 1,318 | 44,700 | 1,318 |
| 2022-01-19 | 1,317 | 1,318 | 1,317 | 1,318 | 17,100 | 1,318 |
| 2022-01-18 | 1,318 | 1,318 | 1,317 | 1,317 | 15,400 | 1,317 |
| 2022-01-17 | 1,318 | 1,318 | 1,317 | 1,317 | 19,500 | 1,317 |
| 2022-01-14 | 1,317 | 1,319 | 1,317 | 1,318 | 70,000 | 1,318 |
| 2022-01-13 | 1,318 | 1,318 | 1,317 | 1,317 | 37,100 | 1,317 |
| 2022-01-12 | 1,317 | 1,318 | 1,317 | 1,317 | 21,200 | 1,317 |
| 2022-01-11 | 1,317 | 1,319 | 1,317 | 1,317 | 80,300 | 1,317 |
| 2022-01-07 | 1,317 | 1,319 | 1,317 | 1,319 | 209,900 | 1,319 |
| 2022-01-06 | 1,317 | 1,318 | 1,317 | 1,317 | 31,200 | 1,317 |
| 2022-01-05 | 1,318 | 1,318 | 1,317 | 1,317 | 84,200 | 1,317 |
| 2022-01-04 | 1,317 | 1,318 | 1,317 | 1,318 | 95,000 | 1,318 |
分割・併合履歴 ： なし
