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
2021-04-201,0721,0911,0621,08510,8001,085
2021-04-191,0511,0651,0511,0619,5001,061
2021-04-161,0471,0501,0361,0506,4001,050
2021-04-151,0371,0431,0191,0416,3001,041
2021-04-141,0161,0401,0161,0403,2001,040
2021-04-131,0241,0361,0181,0184,4001,018
2021-04-121,0201,0291,0201,0242,5001,024
2021-04-091,0481,0481,0211,0313,7001,031
2021-04-081,0491,0501,0241,0503,2001,050
2021-04-071,0241,0481,0241,0373,0001,037
2021-04-061,0311,0441,0171,0263,9001,026
2021-04-051,0251,0281,0171,0271,0001,027
2021-04-021,0181,0241,0121,0231,9001,023
2021-04-011,0251,0341,0111,0173,3001,017
2021-03-311,0311,0311,0251,0253,1001,025
2021-03-301,0431,0431,0301,0401,3001,040
2021-03-291,0801,0891,0491,04912,2001,049
2021-03-261,0501,0601,0411,0598,7001,059
2021-03-251,0511,0511,0411,0431,2001,043
2021-03-241,0321,0621,0321,04511,1001,045
2021-03-231,0321,0471,0321,0341,6001,034
2021-03-221,0401,0431,0311,0323,8001,032
2021-03-191,0321,0471,0321,0471,6001,047
2021-03-181,0701,0721,0481,0499,1001,049
2021-03-171,0151,0581,0151,0587,4001,058
2021-03-161,0031,0181,0011,0181,7001,018
2021-03-151,0001,0171,0001,0034,3001,003
2021-03-121,0091,0099971,0092,8001,009
2021-03-111,0051,0109991,0101,1001,010
2021-03-101,0131,0149961,0041,5001,004
2021-03-099871,0089871,0042,1001,004
2021-03-089991,0069909962,300996
2021-03-051,0141,0149691,00110,4001,001
2021-03-041,0281,0289991,0185,9001,018
2021-03-031,0241,0401,0151,0165,4001,016
2021-03-021,0411,0411,0181,0294,1001,029
2021-03-011,0351,0401,0111,0304,0001,030
2021-02-261,0021,0441,0021,0228,7001,022
2021-02-251,0001,0051,0001,0018001,001
2021-02-249991,0069971,0001,3001,000
2021-02-229881,0089881,0001,8001,000
2021-02-199969969879871,600987
2021-02-189939979889882,000988
2021-02-179811,0109819936,200993
2021-02-169799879799794,000979
2021-02-159879909799794,400979
2021-02-129779919759847,100984
2021-02-1099599898198211,000982
2021-02-091,0201,09897098398,400983
2021-02-081,0101,0191,0101,0121,9001,012
2021-02-051,0161,0201,0091,0112,6001,011
2021-02-041,0181,0211,0081,0164,3001,016
2021-02-031,0161,0181,0071,0181,2001,018
2021-02-021,0051,0201,0011,0013,2001,001
2021-02-019991,0059971,0052,6001,005
2021-01-299999999999994,000999
2021-01-289961,0009901,0004,7001,000
2021-01-271,0001,0009851,0002,4001,000
2021-01-269841,0009821,0005,3001,000
2021-01-259829979779841,900984
2021-01-229981,0009669789,500978
2021-01-211,0071,0089989981,000998
2021-01-201,0041,007998998800998
2021-01-191,0071,0079991,0074,4001,007
2021-01-189961,0059951,0052,9001,005
2021-01-151,0021,0039969962,200996
2021-01-141,0011,0019909998,100999
2021-01-131,0051,0051,0011,0014,6001,001
2021-01-121,0011,0181,0001,0065,1001,006
2021-01-081,0151,0151,0021,0031,4001,003
2021-01-071,0051,0171,0001,0103,4001,010
2021-01-069931,0059931,0054,9001,005
2021-01-051,0011,0129939952,900995
2021-01-041,0171,0171,0001,0002,6001,000

分割・併合履歴 : なし