1737 三井金属エンジニアリング(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-039701,0109541,00018,0001,000
2020-12-029599699359584,500958
2020-12-019519699519692,600969
2020-11-309619619479473,100947
2020-11-279489489329472,700947
2020-11-269379399319381,000938
2020-11-259449599379377,100937
2020-11-249609629419444,900944
2020-11-209659689509603,600960
2020-11-199459649409503,600950
2020-11-189459459349454,100945
2020-11-179379379259351,800935
2020-11-169379439289382,200938
2020-11-139289379279371,300937
2020-11-129459599419411,800941
2020-11-119459659409448,200944
2020-11-101,0001,00095797511,600975
2020-11-099531,0009509502,800950
2020-11-069219609219525,000952
2020-11-059319339239332,700933
2020-11-049389389179341,800934
2020-11-029169309169175,200917
2020-10-309339379309371,500937
2020-10-299159309009166,100916
2020-10-289559579159288,600928
2020-10-271,0001,02497097023,100970
2020-10-269609809609803,900980
2020-10-2395098095096022,200960
2020-10-2294497692594133,500941
2020-10-2191895791894511,800945
2020-10-2088891288191210,400912
2020-10-1987489187189045,900890
2020-10-168768768598593,600859
2020-10-158738738608673,500867
2020-10-1487687685287327,500873
2020-10-138988988708764,000876
2020-10-128709018708986,600898
2020-10-09873884870884700884
2020-10-088888888748742,000874
2020-10-0786189386187613,100876
2020-10-06868868861861200861
2020-10-05864868853864800864
2020-10-028808818518645,900864
2020-09-308788798618791,600879
2020-09-298818978728783,500878
2020-09-288998998678884,300888
2020-09-258738848738842,100884
2020-09-2488388587087514,200875
2020-09-238558708518704,800870
2020-09-188508558488551,200855
2020-09-17849853849850800850
2020-09-168518538458451,000845
2020-09-15849852848848400848
2020-09-14852854849849600849
2020-09-11850850844848700848
2020-09-10846850846848800848
2020-09-098378478378461,100846
2020-09-088438518388402,400840
2020-09-078528528408402,500840
2020-09-048428548408532,500853
2020-09-038468468458465,200846
2020-09-028568568448451,400845
2020-09-018448568448562,300856
2020-08-318508608508551,900855
2020-08-288678678488484,500848
2020-08-278858858678671,700867
2020-08-268628768608761,200876
2020-08-258578798578603,000860
2020-08-248558608468601,600860
2020-08-218468508468491,500849
2020-08-208598598468461,400846
2020-08-198418618418605,200860
2020-08-188448648438641,800864
2020-08-17855855840849800849
2020-08-148478598328483,000848
2020-08-138328628318626,500862
2020-08-128348488298347,800834
2020-08-118588658358427,400842
2020-08-079109128308739,100873
2020-08-068838998738994,800899
2020-08-0585089384689023,900890
2020-08-048408508328505,000850
2020-08-038238358238358,900835
2020-07-318158248108171,900817
2020-07-3084584681982024,600820
2020-07-298458488398398,000839
2020-07-28845845836842800842
2020-07-2784384583584510,200845
2020-07-228258458258459,600845
2020-07-218288308218282,600828
2020-07-208218308218281,500828
2020-07-178318318038214,300821
2020-07-168198258138213,900821
2020-07-158128198038133,700813
2020-07-1480381180181110,300811
2020-07-137978097978053,000805
2020-07-108008127938007,500800
2020-07-098138207957968,300796
2020-07-088238248168161,700816
2020-07-078288288158162,000816
2020-07-068298298108202,200820
2020-07-038158248048247,400824
2020-07-028048198008016,100801
2020-07-018148288118192,100819
2020-06-308218278128193,700819
2020-06-298288288158152,300815
2020-06-268208328188282,000828
2020-06-258318318158214,300821
2020-06-248368368228271,700827
2020-06-238288338178311,200831
2020-06-228198288158281,400828
2020-06-198178188028153,700815
2020-06-188208208128142,000814
2020-06-178148208108171,200817
2020-06-168228278108213,000821
2020-06-157998227978073,800807
2020-06-128008037907924,900792
2020-06-118198208038035,900803
2020-06-108248298228221,800822
2020-06-098278298208247,200824
2020-06-0884984980181613,500816
2020-06-058308408308319,700831
2020-06-048238308208303,600830
2020-06-038128298128214,300821
2020-06-028128308128124,200812
2020-06-018148208078103,400810
2020-05-298278358038087,300808
2020-05-2883785280781227,800812
2020-05-2784085083283614,100836
2020-05-2686286282583323,500833
2020-05-25846863824862101,200862
2020-05-2290690690690669,100906
2020-05-2172175771075618,900756
2020-05-207107106927064,600706
2020-05-197057116907025,000702
2020-05-187297296936983,800698
2020-05-157347346997007,100700
2020-05-146926956866941,300694
2020-05-13697697690693500693
2020-05-127107106826905,900690
2020-05-117007137007001,900700
2020-05-087157156806935,600693
2020-05-0764368563767011,700670
2020-05-016466596356363,100636
2020-04-306436586406466,000646
2020-04-286436436276355,600635
2020-04-276386386296333,000633
2020-04-246226226156181,700618
2020-04-236336336176222,600622
2020-04-226196196146153,000615
2020-04-216156276146214,200621
2020-04-206306306156238,100623
2020-04-176236306236253,200625
2020-04-166306306216235,200623
2020-04-156316406306302,000630
2020-04-146336396306305,200630
2020-04-136326376316324,300632
2020-04-106576576376374,800637
2020-04-096516516396416,200641
2020-04-086456506426501,700650
2020-04-076446526326453,900645
2020-04-066206446156408,700640
2020-04-036256336206206,400620
2020-04-026406506256254,000625
2020-04-016606756446505,300650
2020-03-316566806566675,000667
2020-03-306616616506535,900653
2020-03-277147147007006,200700
2020-03-267277276967019,900701
2020-03-256986986706906,200690
2020-03-246326706326425,100642
2020-03-236206356206327,100632
2020-03-196376506246307,400630
2020-03-186496496386447,500644
2020-03-176286536256445,500644
2020-03-166476756466753,100675
2020-03-1363564661864614,800646
2020-03-127767767457458,400745
2020-03-117848097847947,300794
2020-03-107837927817844,100784
2020-03-098008037827976,800797
2020-03-0685485482783511,100835
2020-03-058618638508542,200854
2020-03-04852867852857500857
2020-03-038838838678673,300867
2020-03-028568808508518,800851
2020-02-288809018738738,800873
2020-02-279439439079072,700907
2020-02-269109168919133,800913
2020-02-259119489119244,200924
2020-02-21942949942942600942
2020-02-20949949942942300942
2020-02-19938952937937400937
2020-02-189399399229353,900935
2020-02-179689689359376,900937
2020-02-149689689589682,200968
2020-02-13970970965970900970
2020-02-129539709539702,500970
2020-02-1097597593894911,100949
2020-02-071,0081,0299889888,500988
2020-02-061,0171,0189991,0063,6001,006
2020-02-051,0001,0099971,0092,3001,009
2020-02-041,0001,0009959953,500995
2020-02-039919959909941,500994
2020-01-319931,0009939991,700999
2020-01-309899949899903,700990
2020-01-299941,00299399412,800994
2020-01-28986994985994800994
2020-01-279719909719854,300985
2020-01-249889939869872,300987
2020-01-239889889859851,100985
2020-01-229839939839881,300988
2020-01-219921,0019839833,100983
2020-01-209901,0039909921,300992
2020-01-171,0011,0029859909,000990
2020-01-169971,0139971,0002,0001,000
2020-01-159951,0199951,00011,5001,000
2020-01-149911,0109909959,800995
2020-01-1098299998099116,100991
2020-01-0999799897598218,300982
2020-01-089951,01098098221,500982
2020-01-079709859709823,700982
2020-01-069559689559602,500960

分割・併合履歴 : なし