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 |
---|---|---|---|---|---|---|
2002-12-27 | 242 | 255 | 242 | 250 | 48,000 | 250 |
2002-12-26 | 265 | 265 | 265 | 265 | 12,000 | 265 |
2002-12-25 | 265 | 265 | 251 | 251 | 8,000 | 251 |
2002-12-24 | 265 | 265 | 265 | 265 | 1,000 | 265 |
2002-12-20 | 270 | 270 | 270 | 270 | 1,000 | 270 |
2002-12-19 | 270 | 270 | 270 | 270 | 5,000 | 270 |
2002-12-18 | 280 | 280 | 280 | 280 | 2,000 | 280 |
2002-12-16 | 284 | 284 | 284 | 284 | 3,000 | 284 |
2002-12-12 | 282 | 282 | 282 | 282 | 1,000 | 282 |
2002-12-06 | 282 | 282 | 282 | 282 | 2,000 | 282 |
2002-12-05 | 283 | 283 | 283 | 283 | 1,000 | 283 |
2002-12-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
2002-12-03 | 328 | 328 | 322 | 322 | 15,000 | 322 |
2002-11-29 | 280 | 280 | 280 | 280 | 1,000 | 280 |
2002-11-28 | 285 | 285 | 285 | 285 | 3,000 | 285 |
2002-11-27 | 284 | 284 | 284 | 284 | 5,000 | 284 |
2002-11-26 | 280 | 280 | 271 | 271 | 3,000 | 271 |
2002-11-22 | 265 | 265 | 265 | 265 | 1,000 | 265 |
2002-11-20 | 256 | 256 | 256 | 256 | 1,000 | 256 |
2002-11-19 | 265 | 266 | 265 | 266 | 3,000 | 266 |
2002-11-18 | 275 | 275 | 271 | 271 | 4,000 | 271 |
2002-11-15 | 275 | 275 | 275 | 275 | 3,000 | 275 |
2002-11-14 | 276 | 276 | 276 | 276 | 1,000 | 276 |
2002-11-12 | 276 | 286 | 276 | 286 | 4,000 | 286 |
2002-11-11 | 290 | 290 | 290 | 290 | 1,000 | 290 |
2002-11-07 | 293 | 293 | 290 | 290 | 5,000 | 290 |
2002-11-06 | 294 | 294 | 294 | 294 | 1,000 | 294 |
2002-11-05 | 292 | 292 | 292 | 292 | 1,000 | 292 |
2002-10-31 | 290 | 290 | 290 | 290 | 1,000 | 290 |
2002-10-30 | 290 | 290 | 290 | 290 | 3,000 | 290 |
2002-10-28 | 272 | 290 | 272 | 290 | 9,000 | 290 |
2002-10-24 | 291 | 291 | 291 | 291 | 1,000 | 291 |
2002-10-21 | 294 | 294 | 294 | 294 | 1,000 | 294 |
2002-10-18 | 291 | 291 | 291 | 291 | 3,000 | 291 |
2002-10-11 | 299 | 299 | 299 | 299 | 3,000 | 299 |
2002-10-10 | 303 | 303 | 303 | 303 | 2,000 | 303 |
2002-10-09 | 300 | 304 | 300 | 304 | 2,000 | 304 |
2002-10-07 | 301 | 301 | 300 | 300 | 4,000 | 300 |
2002-10-04 | 300 | 300 | 300 | 300 | 8,000 | 300 |
2002-10-03 | 295 | 295 | 295 | 295 | 1,000 | 295 |
2002-10-01 | 296 | 296 | 295 | 295 | 2,000 | 295 |
2002-09-27 | 293 | 310 | 293 | 310 | 24,000 | 310 |
2002-09-26 | 313 | 313 | 313 | 313 | 1,000 | 313 |
2002-09-25 | 306 | 311 | 306 | 311 | 4,000 | 311 |
2002-09-24 | 311 | 311 | 306 | 306 | 3,000 | 306 |
2002-09-19 | 316 | 316 | 316 | 316 | 1,000 | 316 |
2002-09-18 | 310 | 316 | 310 | 316 | 2,000 | 316 |
2002-09-17 | 325 | 325 | 320 | 320 | 2,000 | 320 |
2002-09-12 | 319 | 320 | 319 | 319 | 6,000 | 319 |
2002-09-10 | 309 | 310 | 309 | 310 | 2,000 | 310 |
2002-09-09 | 310 | 310 | 310 | 310 | 1,000 | 310 |
2002-09-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
2002-08-30 | 320 | 320 | 320 | 320 | 5,000 | 320 |
2002-08-29 | 320 | 320 | 320 | 320 | 1,000 | 320 |
2002-08-28 | 320 | 320 | 320 | 320 | 3,000 | 320 |
2002-08-27 | 324 | 324 | 320 | 320 | 6,000 | 320 |
2002-08-23 | 320 | 320 | 320 | 320 | 2,000 | 320 |
2002-08-21 | 320 | 320 | 320 | 320 | 2,000 | 320 |
2002-08-20 | 321 | 321 | 320 | 320 | 4,000 | 320 |
2002-08-19 | 320 | 320 | 320 | 320 | 7,000 | 320 |
2002-08-16 | 315 | 315 | 315 | 315 | 1,000 | 315 |
2002-08-15 | 315 | 315 | 315 | 315 | 1,000 | 315 |
2002-08-14 | 311 | 311 | 311 | 311 | 2,000 | 311 |
2002-08-13 | 315 | 315 | 315 | 315 | 3,000 | 315 |
2002-08-09 | 317 | 317 | 317 | 317 | 2,000 | 317 |
2002-08-07 | 318 | 318 | 318 | 318 | 2,000 | 318 |
2002-08-06 | 322 | 322 | 322 | 322 | 2,000 | 322 |
2002-08-02 | 328 | 328 | 328 | 328 | 6,000 | 328 |
2002-08-01 | 319 | 319 | 319 | 319 | 3,000 | 319 |
2002-07-31 | 319 | 319 | 318 | 318 | 4,000 | 318 |
2002-07-30 | 320 | 320 | 320 | 320 | 4,000 | 320 |
2002-07-29 | 345 | 345 | 340 | 340 | 30,000 | 340 |
2002-07-26 | 312 | 318 | 312 | 318 | 5,000 | 318 |
2002-07-24 | 310 | 310 | 306 | 306 | 3,000 | 306 |
2002-07-23 | 310 | 310 | 310 | 310 | 1,000 | 310 |
2002-07-19 | 311 | 311 | 310 | 310 | 2,000 | 310 |
2002-07-17 | 311 | 311 | 311 | 311 | 3,000 | 311 |
2002-07-16 | 311 | 311 | 311 | 311 | 1,000 | 311 |
2002-07-11 | 312 | 312 | 312 | 312 | 2,000 | 312 |
2002-07-10 | 311 | 312 | 311 | 312 | 5,000 | 312 |
2002-07-09 | 311 | 311 | 311 | 311 | 1,000 | 311 |
2002-07-05 | 315 | 315 | 315 | 315 | 1,000 | 315 |
2002-07-03 | 327 | 327 | 327 | 327 | 15,000 | 327 |
2002-07-02 | 319 | 319 | 319 | 319 | 1,000 | 319 |
2002-07-01 | 315 | 315 | 315 | 315 | 1,000 | 315 |
2002-06-27 | 313 | 323 | 313 | 323 | 11,000 | 323 |
2002-06-24 | 318 | 318 | 318 | 318 | 1,000 | 318 |
2002-06-20 | 318 | 318 | 318 | 318 | 1,000 | 318 |
2002-06-19 | 329 | 329 | 318 | 318 | 4,000 | 318 |
2002-06-18 | 315 | 315 | 315 | 315 | 2,000 | 315 |
2002-06-17 | 315 | 315 | 315 | 315 | 6,000 | 315 |
2002-06-14 | 315 | 315 | 315 | 315 | 6,000 | 315 |
2002-06-13 | 312 | 315 | 312 | 315 | 5,000 | 315 |
2002-06-12 | 317 | 317 | 311 | 311 | 4,000 | 311 |
2002-06-07 | 320 | 320 | 317 | 317 | 3,000 | 317 |
2002-06-04 | 321 | 321 | 321 | 321 | 3,000 | 321 |
2002-06-03 | 321 | 321 | 321 | 321 | 1,000 | 321 |
2002-05-31 | 322 | 322 | 322 | 322 | 2,000 | 322 |
2002-05-30 | 320 | 321 | 320 | 321 | 6,000 | 321 |
2002-05-29 | 321 | 321 | 321 | 321 | 1,000 | 321 |
2002-05-28 | 316 | 316 | 316 | 316 | 5,000 | 316 |
2002-05-27 | 321 | 328 | 321 | 328 | 14,000 | 328 |
2002-05-24 | 316 | 320 | 316 | 320 | 2,000 | 320 |
2002-05-23 | 319 | 319 | 316 | 316 | 2,000 | 316 |
2002-05-22 | 316 | 320 | 315 | 317 | 14,000 | 317 |
2002-05-21 | 339 | 339 | 315 | 317 | 18,000 | 317 |
2002-05-20 | 325 | 330 | 325 | 330 | 5,000 | 330 |
2002-05-17 | 320 | 320 | 320 | 320 | 4,000 | 320 |
2002-05-13 | 321 | 321 | 320 | 320 | 2,000 | 320 |
2002-05-10 | 323 | 323 | 323 | 323 | 1,000 | 323 |
2002-05-08 | 338 | 338 | 321 | 330 | 3,000 | 330 |
2002-05-07 | 320 | 320 | 320 | 320 | 10,000 | 320 |
2002-05-02 | 320 | 325 | 320 | 325 | 5,000 | 325 |
2002-05-01 | 325 | 325 | 325 | 325 | 1,000 | 325 |
2002-04-30 | 330 | 330 | 320 | 329 | 8,000 | 329 |
2002-04-26 | 323 | 325 | 323 | 325 | 3,000 | 325 |
2002-04-25 | 323 | 323 | 321 | 321 | 4,000 | 321 |
2002-04-23 | 321 | 321 | 321 | 321 | 1,000 | 321 |
2002-04-22 | 321 | 321 | 321 | 321 | 2,000 | 321 |
2002-04-19 | 321 | 321 | 321 | 321 | 1,000 | 321 |
2002-04-18 | 324 | 324 | 323 | 323 | 4,000 | 323 |
2002-04-16 | 328 | 328 | 328 | 328 | 2,000 | 328 |
2002-04-15 | 325 | 325 | 324 | 324 | 2,000 | 324 |
2002-04-10 | 321 | 330 | 321 | 330 | 3,000 | 330 |
2002-04-09 | 324 | 324 | 324 | 324 | 2,000 | 324 |
2002-04-05 | 330 | 338 | 323 | 323 | 7,000 | 323 |
2002-04-02 | 330 | 330 | 330 | 330 | 2,000 | 330 |
2002-04-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
2002-03-27 | 336 | 345 | 336 | 345 | 5,000 | 345 |
2002-03-26 | 338 | 338 | 336 | 336 | 3,000 | 336 |
2002-03-25 | 338 | 349 | 338 | 349 | 7,000 | 349 |
2002-03-22 | 338 | 346 | 338 | 346 | 7,000 | 346 |
2002-03-20 | 338 | 338 | 338 | 338 | 1,000 | 338 |
2002-03-19 | 331 | 331 | 331 | 331 | 2,000 | 331 |
2002-03-18 | 335 | 335 | 335 | 335 | 4,000 | 335 |
2002-03-15 | 335 | 335 | 335 | 335 | 4,000 | 335 |
2002-03-14 | 336 | 336 | 335 | 335 | 4,000 | 335 |
2002-03-13 | 334 | 339 | 334 | 339 | 10,000 | 339 |
2002-03-11 | 324 | 330 | 324 | 326 | 3,000 | 326 |
2002-03-08 | 323 | 323 | 323 | 323 | 2,000 | 323 |
2002-03-07 | 323 | 323 | 321 | 322 | 5,000 | 322 |
2002-03-05 | 322 | 322 | 321 | 321 | 2,000 | 321 |
2002-03-04 | 315 | 320 | 312 | 320 | 7,000 | 320 |
2002-03-01 | 320 | 320 | 310 | 310 | 2,000 | 310 |
2002-02-27 | 320 | 320 | 320 | 320 | 5,000 | 320 |
2002-02-25 | 307 | 307 | 307 | 307 | 1,000 | 307 |
2002-02-20 | 307 | 307 | 307 | 307 | 1,000 | 307 |
2002-02-19 | 308 | 308 | 308 | 308 | 2,000 | 308 |
2002-02-14 | 310 | 312 | 310 | 310 | 4,000 | 310 |
2002-02-13 | 307 | 307 | 307 | 307 | 2,000 | 307 |
2002-02-12 | 305 | 305 | 305 | 305 | 3,000 | 305 |
2002-02-07 | 310 | 310 | 300 | 300 | 3,000 | 300 |
2002-02-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
2002-02-05 | 300 | 300 | 300 | 300 | 2,000 | 300 |
2002-02-01 | 305 | 309 | 305 | 309 | 3,000 | 309 |
2002-01-30 | 310 | 310 | 305 | 305 | 8,000 | 305 |
2002-01-28 | 319 | 320 | 319 | 320 | 5,000 | 320 |
2002-01-25 | 309 | 319 | 308 | 319 | 3,000 | 319 |
2002-01-24 | 304 | 309 | 304 | 309 | 2,000 | 309 |
2002-01-22 | 306 | 306 | 301 | 301 | 3,000 | 301 |
2002-01-21 | 305 | 308 | 305 | 308 | 5,000 | 308 |
2002-01-18 | 302 | 302 | 302 | 302 | 1,000 | 302 |
2002-01-16 | 301 | 301 | 300 | 300 | 9,000 | 300 |
2002-01-15 | 302 | 302 | 300 | 300 | 4,000 | 300 |
2002-01-10 | 303 | 303 | 303 | 303 | 1,000 | 303 |
2002-01-09 | 300 | 300 | 298 | 298 | 2,000 | 298 |
2002-01-08 | 304 | 304 | 298 | 298 | 3,000 | 298 |
2002-01-07 | 317 | 317 | 310 | 310 | 3,000 | 310 |
2002-01-04 | 309 | 318 | 309 | 318 | 2,000 | 318 |
分割・併合履歴 : なし