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