1737 三井金属エンジニアリング(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-12-27 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 2001-12-26 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2001-12-25 | 291 | 301 | 291 | 301 | 2,000 | 301 |
| 2001-12-21 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-12-20 | 300 | 300 | 285 | 287 | 4,000 | 287 |
| 2001-12-19 | 311 | 311 | 300 | 300 | 10,000 | 300 |
| 2001-12-18 | 311 | 315 | 311 | 315 | 4,000 | 315 |
| 2001-12-17 | 320 | 320 | 311 | 311 | 9,000 | 311 |
| 2001-12-14 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-12-13 | 329 | 329 | 328 | 328 | 2,000 | 328 |
| 2001-12-12 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2001-12-11 | 333 | 333 | 330 | 330 | 2,000 | 330 |
| 2001-12-10 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2001-12-07 | 358 | 358 | 336 | 336 | 6,000 | 336 |
| 2001-12-04 | 370 | 370 | 370 | 370 | 14,000 | 370 |
| 2001-12-03 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2001-11-30 | 362 | 362 | 340 | 340 | 12,000 | 340 |
| 2001-11-29 | 362 | 362 | 361 | 361 | 8,000 | 361 |
| 2001-11-28 | 351 | 384 | 351 | 370 | 50,000 | 370 |
| 2001-11-27 | 312 | 334 | 312 | 334 | 23,000 | 334 |
| 2001-11-26 | 320 | 330 | 320 | 330 | 3,000 | 330 |
| 2001-11-20 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2001-11-19 | 324 | 324 | 323 | 323 | 4,000 | 323 |
| 2001-11-16 | 312 | 322 | 312 | 322 | 2,000 | 322 |
| 2001-11-15 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-11-14 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2001-11-12 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2001-11-09 | 316 | 316 | 315 | 315 | 3,000 | 315 |
| 2001-11-07 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2001-11-05 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2001-11-01 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2001-10-31 | 324 | 324 | 320 | 320 | 9,000 | 320 |
| 2001-10-30 | 327 | 327 | 324 | 324 | 3,000 | 324 |
| 2001-10-29 | 323 | 323 | 323 | 323 | 14,000 | 323 |
| 2001-10-26 | 336 | 340 | 336 | 338 | 8,000 | 338 |
| 2001-10-25 | 332 | 334 | 332 | 334 | 2,000 | 334 |
| 2001-10-24 | 334 | 334 | 323 | 325 | 8,000 | 325 |
| 2001-10-19 | 329 | 329 | 324 | 324 | 4,000 | 324 |
| 2001-10-18 | 333 | 333 | 329 | 329 | 3,000 | 329 |
| 2001-10-16 | 328 | 333 | 328 | 333 | 3,000 | 333 |
| 2001-10-15 | 328 | 333 | 328 | 333 | 6,000 | 333 |
| 2001-10-11 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2001-10-10 | 335 | 335 | 331 | 331 | 4,000 | 331 |
| 2001-10-09 | 333 | 337 | 332 | 335 | 5,000 | 335 |
| 2001-10-05 | 333 | 335 | 332 | 332 | 3,000 | 332 |
| 2001-10-04 | 338 | 339 | 332 | 332 | 7,000 | 332 |
| 2001-10-03 | 344 | 345 | 334 | 334 | 7,000 | 334 |
| 2001-10-02 | 330 | 330 | 327 | 328 | 3,000 | 328 |
| 2001-10-01 | 323 | 326 | 323 | 326 | 8,000 | 326 |
| 2001-09-28 | 355 | 356 | 343 | 343 | 11,000 | 343 |
| 2001-09-27 | 325 | 350 | 325 | 350 | 15,000 | 350 |
| 2001-09-26 | 330 | 330 | 321 | 325 | 22,000 | 325 |
| 2001-09-25 | 321 | 321 | 317 | 320 | 12,000 | 320 |
| 2001-09-21 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2001-09-20 | 300 | 310 | 300 | 310 | 2,000 | 310 |
| 2001-09-19 | 296 | 296 | 295 | 295 | 5,000 | 295 |
| 2001-09-17 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2001-09-14 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2001-09-13 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-09-12 | 315 | 315 | 281 | 315 | 7,000 | 315 |
| 2001-09-10 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2001-09-07 | 330 | 330 | 320 | 320 | 2,000 | 320 |
| 2001-09-05 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-09-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-09-03 | 334 | 334 | 330 | 330 | 3,000 | 330 |
| 2001-08-31 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-08-30 | 345 | 345 | 336 | 336 | 2,000 | 336 |
| 2001-08-28 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2001-08-27 | 343 | 348 | 343 | 348 | 6,000 | 348 |
| 2001-08-24 | 335 | 343 | 335 | 343 | 4,000 | 343 |
| 2001-08-23 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2001-08-22 | 341 | 341 | 335 | 335 | 5,000 | 335 |
| 2001-08-20 | 345 | 350 | 345 | 350 | 3,000 | 350 |
| 2001-08-17 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-08-10 | 349 | 350 | 336 | 350 | 3,000 | 350 |
| 2001-08-09 | 326 | 331 | 326 | 331 | 3,000 | 331 |
| 2001-08-08 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2001-08-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-07-30 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2001-07-27 | 360 | 360 | 350 | 360 | 22,000 | 360 |
| 2001-07-26 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-07-25 | 341 | 341 | 330 | 340 | 9,000 | 340 |
| 2001-07-24 | 341 | 350 | 341 | 350 | 5,000 | 350 |
| 2001-07-19 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2001-07-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-07-12 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2001-07-10 | 371 | 371 | 370 | 370 | 4,000 | 370 |
| 2001-07-09 | 362 | 362 | 358 | 358 | 6,000 | 358 |
| 2001-07-06 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-07-04 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-07-03 | 380 | 380 | 370 | 370 | 15,000 | 370 |
| 2001-07-02 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-06-29 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2001-06-28 | 362 | 362 | 360 | 360 | 5,000 | 360 |
| 2001-06-27 | 361 | 368 | 361 | 368 | 12,000 | 368 |
| 2001-06-26 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2001-06-25 | 375 | 375 | 363 | 365 | 7,000 | 365 |
| 2001-06-22 | 366 | 366 | 362 | 363 | 4,000 | 363 |
| 2001-06-21 | 366 | 366 | 366 | 366 | 3,000 | 366 |
| 2001-06-20 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 2001-06-19 | 362 | 362 | 362 | 362 | 3,000 | 362 |
| 2001-06-18 | 363 | 363 | 362 | 362 | 3,000 | 362 |
| 2001-06-15 | 370 | 370 | 362 | 362 | 3,000 | 362 |
| 2001-06-12 | 361 | 370 | 361 | 370 | 2,000 | 370 |
| 2001-06-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-06-08 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-06-07 | 360 | 370 | 360 | 370 | 2,000 | 370 |
| 2001-06-06 | 360 | 370 | 360 | 370 | 10,000 | 370 |
| 2001-06-05 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 2001-06-04 | 365 | 365 | 360 | 361 | 4,000 | 361 |
| 2001-05-31 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2001-05-30 | 370 | 370 | 367 | 367 | 2,000 | 367 |
| 2001-05-28 | 367 | 377 | 365 | 377 | 29,000 | 377 |
| 2001-05-25 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 2001-05-24 | 377 | 380 | 376 | 376 | 11,000 | 376 |
| 2001-05-23 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2001-05-22 | 375 | 380 | 375 | 376 | 14,000 | 376 |
| 2001-05-21 | 374 | 375 | 374 | 375 | 4,000 | 375 |
| 2001-05-18 | 368 | 370 | 368 | 369 | 4,000 | 369 |
| 2001-05-17 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2001-05-16 | 371 | 371 | 371 | 371 | 3,000 | 371 |
| 2001-05-15 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2001-05-14 | 370 | 370 | 365 | 365 | 3,000 | 365 |
| 2001-05-11 | 374 | 374 | 362 | 370 | 3,000 | 370 |
| 2001-05-10 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2001-05-09 | 376 | 376 | 374 | 374 | 10,000 | 374 |
| 2001-05-07 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-05-02 | 375 | 375 | 373 | 374 | 14,000 | 374 |
| 2001-05-01 | 374 | 375 | 374 | 375 | 12,000 | 375 |
| 2001-04-27 | 378 | 378 | 370 | 372 | 11,000 | 372 |
| 2001-04-26 | 380 | 380 | 376 | 380 | 13,000 | 380 |
| 2001-04-25 | 371 | 375 | 371 | 375 | 4,000 | 375 |
| 2001-04-24 | 364 | 375 | 364 | 375 | 10,000 | 375 |
| 2001-04-23 | 362 | 365 | 362 | 364 | 5,000 | 364 |
| 2001-04-20 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 2001-04-19 | 358 | 358 | 358 | 358 | 11,000 | 358 |
| 2001-04-18 | 356 | 357 | 355 | 355 | 4,000 | 355 |
| 2001-04-17 | 360 | 360 | 356 | 356 | 5,000 | 356 |
| 2001-04-16 | 358 | 360 | 358 | 359 | 11,000 | 359 |
| 2001-04-13 | 358 | 358 | 356 | 356 | 6,000 | 356 |
| 2001-04-12 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2001-04-10 | 355 | 364 | 355 | 364 | 7,000 | 364 |
| 2001-04-09 | 360 | 365 | 355 | 355 | 10,000 | 355 |
| 2001-04-06 | 360 | 360 | 359 | 359 | 2,000 | 359 |
| 2001-04-05 | 353 | 354 | 353 | 354 | 12,000 | 354 |
| 2001-04-03 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2001-04-02 | 351 | 352 | 351 | 352 | 2,000 | 352 |
| 2001-03-30 | 360 | 360 | 357 | 360 | 10,000 | 360 |
| 2001-03-29 | 365 | 369 | 365 | 369 | 8,000 | 369 |
| 2001-03-28 | 361 | 361 | 360 | 360 | 7,000 | 360 |
| 2001-03-27 | 384 | 385 | 370 | 370 | 27,000 | 370 |
| 2001-03-26 | 380 | 389 | 380 | 389 | 11,000 | 389 |
| 2001-03-23 | 363 | 370 | 361 | 364 | 10,000 | 364 |
| 2001-03-22 | 360 | 361 | 360 | 361 | 6,000 | 361 |
| 2001-03-21 | 361 | 361 | 360 | 360 | 4,000 | 360 |
| 2001-03-19 | 350 | 360 | 350 | 360 | 8,000 | 360 |
| 2001-03-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-03-13 | 351 | 352 | 350 | 350 | 12,000 | 350 |
| 2001-03-12 | 351 | 351 | 351 | 351 | 5,000 | 351 |
| 2001-03-09 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 2001-03-08 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-03-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-03-06 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2001-03-05 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2001-03-02 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2001-03-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-02-27 | 380 | 380 | 360 | 370 | 43,000 | 370 |
| 2001-02-26 | 356 | 365 | 356 | 360 | 8,000 | 360 |
| 2001-02-23 | 351 | 355 | 351 | 355 | 7,000 | 355 |
| 2001-02-22 | 345 | 350 | 341 | 350 | 14,000 | 350 |
| 2001-02-21 | 341 | 345 | 341 | 345 | 3,000 | 345 |
| 2001-02-20 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2001-02-19 | 340 | 340 | 336 | 336 | 6,000 | 336 |
| 2001-02-16 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-02-15 | 350 | 350 | 340 | 340 | 10,000 | 340 |
| 2001-02-13 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2001-02-09 | 341 | 345 | 340 | 340 | 23,000 | 340 |
| 2001-02-08 | 345 | 345 | 341 | 341 | 3,000 | 341 |
| 2001-02-07 | 342 | 345 | 342 | 344 | 15,000 | 344 |
| 2001-02-06 | 336 | 342 | 336 | 342 | 19,000 | 342 |
| 2001-02-05 | 340 | 340 | 335 | 335 | 3,000 | 335 |
| 2001-02-02 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2001-02-01 | 339 | 340 | 339 | 340 | 3,000 | 340 |
| 2001-01-31 | 344 | 358 | 343 | 344 | 24,000 | 344 |
| 2001-01-30 | 337 | 339 | 337 | 339 | 8,000 | 339 |
| 2001-01-29 | 334 | 360 | 334 | 360 | 57,000 | 360 |
| 2001-01-26 | 314 | 315 | 314 | 314 | 6,000 | 314 |
| 2001-01-25 | 318 | 328 | 318 | 328 | 10,000 | 328 |
| 2001-01-24 | 315 | 318 | 315 | 318 | 4,000 | 318 |
| 2001-01-22 | 315 | 319 | 315 | 315 | 6,000 | 315 |
| 2001-01-19 | 311 | 315 | 310 | 310 | 13,000 | 310 |
| 2001-01-18 | 310 | 310 | 309 | 309 | 6,000 | 309 |
| 2001-01-17 | 305 | 306 | 305 | 306 | 2,000 | 306 |
| 2001-01-16 | 306 | 306 | 305 | 305 | 3,000 | 305 |
| 2001-01-15 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2001-01-12 | 306 | 306 | 287 | 287 | 5,000 | 287 |
| 2001-01-11 | 310 | 310 | 305 | 305 | 4,000 | 305 |
| 2001-01-10 | 310 | 311 | 310 | 310 | 10,000 | 310 |
| 2001-01-09 | 316 | 316 | 311 | 311 | 7,000 | 311 |
| 2001-01-05 | 317 | 320 | 317 | 317 | 4,000 | 317 |
分割・併合履歴 ： なし
