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
2021-09-249951,0199901,0002,6001,000
2021-09-229989989909911,500991
2021-09-219911,0019909992,300999
2021-09-179981,0049981,0019001,001
2021-09-161,0151,0151,0051,0052,7001,005
2021-09-159941,0659941,0158,6001,015
2021-09-149921,0009929964,000996
2021-09-131,0001,0109719928,800992
2021-09-109871,0039841,0004,6001,000
2021-09-099929929849901,300990
2021-09-089869979859855,900985
2021-09-079819869819861,200986
2021-09-069759849759772,100977
2021-09-039849849749741,600974
2021-09-029839839749742,500974
2021-09-01970983970983700983
2021-08-31980985970985300985
2021-08-309869869789843,000984
2021-08-279889889789781,200978
2021-08-269749789679782,900978
2021-08-259659809659802,400980
2021-08-24964966962962600962
2021-08-239609709559553,200955
2021-08-2096596595995912,200959
2021-08-199719799659653,600965
2021-08-189729799719711,100971
2021-08-179889889809801,700980
2021-08-169859859809851,900985
2021-08-139839909809853,400985
2021-08-129869869709823,700982
2021-08-111,0061,01696898519,700985
2021-08-101,0051,0059859979,500997
2021-08-061,0031,0059991,0052,2001,005
2021-08-051,0091,0141,0051,0051,4001,005
2021-08-041,0101,0121,0071,0121,3001,012
2021-08-031,0101,0101,0081,0101,5001,010
2021-08-021,0101,0161,0101,0162,7001,016
2021-07-301,0141,0141,0071,0102,3001,010
2021-07-291,0071,0141,0071,0141,2001,014
2021-07-281,0071,0111,0031,0074,9001,007
2021-07-271,0101,0191,0071,00712,4001,007
2021-07-261,0051,0091,0011,0094,8001,009
2021-07-211,0021,0039959993,800999
2021-07-209981,0069971,0005,0001,000
2021-07-199991,0039991,0012,4001,001
2021-07-161,0001,0069981,0042,6001,004
2021-07-159981,0049981,0001,6001,000
2021-07-141,0021,0029969964,000996
2021-07-131,0031,0071,0021,0051,8001,005
2021-07-121,0011,0081,0011,0031,5001,003
2021-07-099981,0009941,0002,1001,000
2021-07-089991,0069991,0021,8001,002
2021-07-071,0061,0141,0001,0008,7001,000
2021-07-061,0061,0101,0041,0065,3001,006
2021-07-051,0161,0201,0081,0088,1001,008
2021-07-021,0231,0241,0161,0194,2001,019
2021-07-011,0101,0161,0101,0129001,012
2021-06-301,0071,0151,0061,0125,5001,012
2021-06-291,0141,0161,0021,0084,2001,008
2021-06-281,0161,0161,0061,0064,5001,006
2021-06-251,0081,0161,0081,0169001,016
2021-06-241,0061,0181,0061,0186001,018
2021-06-231,0081,0161,0001,0163,1001,016
2021-06-221,0041,0071,0001,0071,9001,007
2021-06-211,0031,0159889986,900998
2021-06-181,0131,0231,0021,00217,5001,002
2021-06-171,0141,0141,0031,0095,7001,009
2021-06-161,0181,0181,0091,0133,7001,013
2021-06-151,0161,0161,0061,0112,3001,011
2021-06-141,0031,0191,0001,00511,5001,005
2021-06-111,0051,0059991,0034,1001,003
2021-06-101,0131,0169911,00214,6001,002
2021-06-091,0021,0091,0011,0016,4001,001
2021-06-081,0071,0109981,0016,1001,001
2021-06-071,0041,0099941,0077,7001,007
2021-06-041,0141,0209991,00622,0001,006
2021-06-031,0201,0331,0111,01713,1001,017
2021-06-021,0201,0251,0051,01918,1001,019
2021-06-019911,0029889934,500993
2021-05-319899919819916,400991
2021-05-289919939799829,800982
2021-05-279829869809836,300983
2021-05-269739869719815,300981
2021-05-259839839709733,800973
2021-05-249679789679753,700975
2021-05-2197097996696635,500966
2021-05-2096699496698512,400985
2021-05-1998498496797613,800976
2021-05-1897798796898119,200981
2021-05-1797598095596636,600966
2021-05-141,0031,00395396872,900968
2021-05-131,0001,014975988219,200988
2021-05-121,1551,1551,1251,12571,4001,125
2021-05-111,3571,4431,3321,42583,2001,425
2021-05-101,2751,3701,2751,35767,4001,357
2021-05-071,2311,2751,2301,27539,2001,275
2021-05-061,2051,2551,2051,25536,6001,255
2021-04-301,1601,2301,1601,22931,5001,229
2021-04-281,1921,2171,1701,18611,9001,186
2021-04-271,1901,2221,1801,22225,0001,222
2021-04-261,1501,1981,1501,19021,2001,190
2021-04-231,1131,1511,1131,15029,9001,150
2021-04-221,0801,1061,0801,10511,3001,105
2021-04-211,0781,0901,0681,08511,3001,085
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