1737 三井金属エンジニアリング(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-2724225524225048,000250
2002-12-2626526526526512,000265
2002-12-252652652512518,000251
2002-12-242652652652651,000265
2002-12-202702702702701,000270
2002-12-192702702702705,000270
2002-12-182802802802802,000280
2002-12-162842842842843,000284
2002-12-122822822822821,000282
2002-12-062822822822822,000282
2002-12-052832832832831,000283
2002-12-043003003003001,000300
2002-12-0332832832232215,000322
2002-11-292802802802801,000280
2002-11-282852852852853,000285
2002-11-272842842842845,000284
2002-11-262802802712713,000271
2002-11-222652652652651,000265
2002-11-202562562562561,000256
2002-11-192652662652663,000266
2002-11-182752752712714,000271
2002-11-152752752752753,000275
2002-11-142762762762761,000276
2002-11-122762862762864,000286
2002-11-112902902902901,000290
2002-11-072932932902905,000290
2002-11-062942942942941,000294
2002-11-052922922922921,000292
2002-10-312902902902901,000290
2002-10-302902902902903,000290
2002-10-282722902722909,000290
2002-10-242912912912911,000291
2002-10-212942942942941,000294
2002-10-182912912912913,000291
2002-10-112992992992993,000299
2002-10-103033033033032,000303
2002-10-093003043003042,000304
2002-10-073013013003004,000300
2002-10-043003003003008,000300
2002-10-032952952952951,000295
2002-10-012962962952952,000295
2002-09-2729331029331024,000310
2002-09-263133133133131,000313
2002-09-253063113063114,000311
2002-09-243113113063063,000306
2002-09-193163163163161,000316
2002-09-183103163103162,000316
2002-09-173253253203202,000320
2002-09-123193203193196,000319
2002-09-103093103093102,000310
2002-09-093103103103101,000310
2002-09-043103103103101,000310
2002-08-303203203203205,000320
2002-08-293203203203201,000320
2002-08-283203203203203,000320
2002-08-273243243203206,000320
2002-08-233203203203202,000320
2002-08-213203203203202,000320
2002-08-203213213203204,000320
2002-08-193203203203207,000320
2002-08-163153153153151,000315
2002-08-153153153153151,000315
2002-08-143113113113112,000311
2002-08-133153153153153,000315
2002-08-093173173173172,000317
2002-08-073183183183182,000318
2002-08-063223223223222,000322
2002-08-023283283283286,000328
2002-08-013193193193193,000319
2002-07-313193193183184,000318
2002-07-303203203203204,000320
2002-07-2934534534034030,000340
2002-07-263123183123185,000318
2002-07-243103103063063,000306
2002-07-233103103103101,000310
2002-07-193113113103102,000310
2002-07-173113113113113,000311
2002-07-163113113113111,000311
2002-07-113123123123122,000312
2002-07-103113123113125,000312
2002-07-093113113113111,000311
2002-07-053153153153151,000315
2002-07-0332732732732715,000327
2002-07-023193193193191,000319
2002-07-013153153153151,000315
2002-06-2731332331332311,000323
2002-06-243183183183181,000318
2002-06-203183183183181,000318
2002-06-193293293183184,000318
2002-06-183153153153152,000315
2002-06-173153153153156,000315
2002-06-143153153153156,000315
2002-06-133123153123155,000315
2002-06-123173173113114,000311
2002-06-073203203173173,000317
2002-06-043213213213213,000321
2002-06-033213213213211,000321
2002-05-313223223223222,000322
2002-05-303203213203216,000321
2002-05-293213213213211,000321
2002-05-283163163163165,000316
2002-05-2732132832132814,000328
2002-05-243163203163202,000320
2002-05-233193193163162,000316
2002-05-2231632031531714,000317
2002-05-2133933931531718,000317
2002-05-203253303253305,000330
2002-05-173203203203204,000320
2002-05-133213213203202,000320
2002-05-103233233233231,000323
2002-05-083383383213303,000330
2002-05-0732032032032010,000320
2002-05-023203253203255,000325
2002-05-013253253253251,000325
2002-04-303303303203298,000329
2002-04-263233253233253,000325
2002-04-253233233213214,000321
2002-04-233213213213211,000321
2002-04-223213213213212,000321
2002-04-193213213213211,000321
2002-04-183243243233234,000323
2002-04-163283283283282,000328
2002-04-153253253243242,000324
2002-04-103213303213303,000330
2002-04-093243243243242,000324
2002-04-053303383233237,000323
2002-04-023303303303302,000330
2002-04-013303303303301,000330
2002-03-273363453363455,000345
2002-03-263383383363363,000336
2002-03-253383493383497,000349
2002-03-223383463383467,000346
2002-03-203383383383381,000338
2002-03-193313313313312,000331
2002-03-183353353353354,000335
2002-03-153353353353354,000335
2002-03-143363363353354,000335
2002-03-1333433933433910,000339
2002-03-113243303243263,000326
2002-03-083233233233232,000323
2002-03-073233233213225,000322
2002-03-053223223213212,000321
2002-03-043153203123207,000320
2002-03-013203203103102,000310
2002-02-273203203203205,000320
2002-02-253073073073071,000307
2002-02-203073073073071,000307
2002-02-193083083083082,000308
2002-02-143103123103104,000310
2002-02-133073073073072,000307
2002-02-123053053053053,000305
2002-02-073103103003003,000300
2002-02-063003003003001,000300
2002-02-053003003003002,000300
2002-02-013053093053093,000309
2002-01-303103103053058,000305
2002-01-283193203193205,000320
2002-01-253093193083193,000319
2002-01-243043093043092,000309
2002-01-223063063013013,000301
2002-01-213053083053085,000308
2002-01-183023023023021,000302
2002-01-163013013003009,000300
2002-01-153023023003004,000300
2002-01-103033033033031,000303
2002-01-093003002982982,000298
2002-01-083043042982983,000298
2002-01-073173173103103,000310
2002-01-043093183093182,000318

分割・併合履歴 : なし