1737 三井金属エンジニアリング(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 319 | 330 | 317 | 330 | 10,000 | 330 |
| 2003-12-29 | 315 | 315 | 313 | 314 | 10,000 | 314 |
| 2003-12-26 | 301 | 305 | 300 | 305 | 15,000 | 305 |
| 2003-12-25 | 303 | 304 | 301 | 303 | 12,000 | 303 |
| 2003-12-24 | 305 | 305 | 301 | 301 | 21,000 | 301 |
| 2003-12-22 | 300 | 304 | 297 | 303 | 13,000 | 303 |
| 2003-12-19 | 313 | 313 | 304 | 304 | 22,000 | 304 |
| 2003-12-18 | 321 | 321 | 315 | 315 | 7,000 | 315 |
| 2003-12-17 | 323 | 323 | 320 | 320 | 9,000 | 320 |
| 2003-12-16 | 326 | 326 | 323 | 323 | 15,000 | 323 |
| 2003-12-15 | 324 | 326 | 321 | 326 | 5,000 | 326 |
| 2003-12-12 | 335 | 340 | 319 | 334 | 26,000 | 334 |
| 2003-12-11 | 346 | 346 | 330 | 335 | 9,000 | 335 |
| 2003-12-10 | 352 | 352 | 335 | 346 | 18,000 | 346 |
| 2003-12-09 | 365 | 370 | 360 | 360 | 10,000 | 360 |
| 2003-12-08 | 381 | 381 | 360 | 365 | 19,000 | 365 |
| 2003-12-05 | 393 | 393 | 380 | 380 | 19,000 | 380 |
| 2003-12-04 | 407 | 407 | 398 | 398 | 9,000 | 398 |
| 2003-12-03 | 405 | 408 | 395 | 406 | 42,000 | 406 |
| 2003-12-02 | 409 | 411 | 393 | 400 | 37,000 | 400 |
| 2003-12-01 | 412 | 415 | 398 | 405 | 65,000 | 405 |
| 2003-11-28 | 429 | 429 | 413 | 420 | 127,000 | 420 |
| 2003-11-27 | 400 | 435 | 400 | 435 | 249,000 | 435 |
| 2003-11-26 | 383 | 395 | 378 | 395 | 49,000 | 395 |
| 2003-11-25 | 390 | 392 | 378 | 378 | 31,000 | 378 |
| 2003-11-21 | 389 | 402 | 377 | 392 | 95,000 | 392 |
| 2003-11-20 | 409 | 415 | 386 | 403 | 99,000 | 403 |
| 2003-11-19 | 389 | 427 | 377 | 417 | 357,000 | 417 |
| 2003-11-18 | 360 | 388 | 360 | 388 | 52,000 | 388 |
| 2003-11-17 | 370 | 390 | 365 | 375 | 62,000 | 375 |
| 2003-11-14 | 379 | 390 | 377 | 390 | 111,000 | 390 |
| 2003-11-13 | 360 | 375 | 360 | 366 | 84,000 | 366 |
| 2003-11-12 | 335 | 360 | 335 | 358 | 46,000 | 358 |
| 2003-11-11 | 336 | 336 | 330 | 336 | 24,000 | 336 |
| 2003-11-10 | 322 | 342 | 322 | 337 | 47,000 | 337 |
| 2003-11-06 | 310 | 311 | 310 | 311 | 6,000 | 311 |
| 2003-11-05 | 317 | 317 | 311 | 311 | 2,000 | 311 |
| 2003-11-04 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 2003-10-31 | 310 | 320 | 310 | 320 | 24,000 | 320 |
| 2003-10-29 | 298 | 300 | 298 | 300 | 14,000 | 300 |
| 2003-10-28 | 310 | 315 | 301 | 301 | 10,000 | 301 |
| 2003-10-27 | 320 | 320 | 310 | 310 | 9,000 | 310 |
| 2003-10-24 | 310 | 320 | 310 | 320 | 6,000 | 320 |
| 2003-10-22 | 324 | 325 | 323 | 325 | 4,000 | 325 |
| 2003-10-21 | 312 | 320 | 312 | 320 | 10,000 | 320 |
| 2003-10-20 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-10-17 | 308 | 309 | 308 | 309 | 4,000 | 309 |
| 2003-10-16 | 315 | 315 | 308 | 308 | 3,000 | 308 |
| 2003-10-15 | 315 | 315 | 310 | 310 | 3,000 | 310 |
| 2003-10-14 | 310 | 315 | 310 | 315 | 3,000 | 315 |
| 2003-10-09 | 320 | 325 | 312 | 312 | 29,000 | 312 |
| 2003-10-07 | 320 | 320 | 311 | 311 | 16,000 | 311 |
| 2003-10-06 | 309 | 315 | 309 | 315 | 14,000 | 315 |
| 2003-10-03 | 301 | 311 | 301 | 310 | 21,000 | 310 |
| 2003-10-02 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2003-10-01 | 304 | 305 | 300 | 300 | 9,000 | 300 |
| 2003-09-30 | 301 | 305 | 301 | 305 | 3,000 | 305 |
| 2003-09-29 | 305 | 305 | 296 | 296 | 7,000 | 296 |
| 2003-09-26 | 296 | 305 | 296 | 305 | 10,000 | 305 |
| 2003-09-25 | 297 | 300 | 294 | 299 | 11,000 | 299 |
| 2003-09-24 | 306 | 306 | 300 | 300 | 7,000 | 300 |
| 2003-09-22 | 310 | 310 | 309 | 309 | 2,000 | 309 |
| 2003-09-19 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2003-09-18 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-09-17 | 312 | 312 | 310 | 310 | 4,000 | 310 |
| 2003-09-16 | 300 | 302 | 300 | 300 | 5,000 | 300 |
| 2003-09-12 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2003-09-11 | 311 | 313 | 306 | 311 | 8,000 | 311 |
| 2003-09-10 | 304 | 309 | 304 | 309 | 15,000 | 309 |
| 2003-09-09 | 304 | 304 | 300 | 300 | 10,000 | 300 |
| 2003-09-08 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 2003-09-03 | 297 | 297 | 297 | 297 | 4,000 | 297 |
| 2003-09-02 | 299 | 299 | 297 | 297 | 12,000 | 297 |
| 2003-09-01 | 297 | 303 | 294 | 303 | 16,000 | 303 |
| 2003-08-29 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-08-28 | 296 | 296 | 295 | 296 | 6,000 | 296 |
| 2003-08-27 | 293 | 293 | 290 | 290 | 7,000 | 290 |
| 2003-08-26 | 290 | 291 | 290 | 291 | 5,000 | 291 |
| 2003-08-25 | 293 | 293 | 290 | 290 | 8,000 | 290 |
| 2003-08-22 | 295 | 295 | 293 | 295 | 25,000 | 295 |
| 2003-08-21 | 291 | 293 | 291 | 293 | 5,000 | 293 |
| 2003-08-20 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2003-08-19 | 295 | 295 | 292 | 292 | 12,000 | 292 |
| 2003-08-18 | 287 | 290 | 287 | 290 | 9,000 | 290 |
| 2003-08-15 | 286 | 288 | 286 | 286 | 9,000 | 286 |
| 2003-08-13 | 289 | 289 | 285 | 285 | 2,000 | 285 |
| 2003-08-12 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-08-11 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2003-08-08 | 280 | 280 | 280 | 280 | 11,000 | 280 |
| 2003-08-06 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2003-08-05 | 285 | 285 | 285 | 285 | 8,000 | 285 |
| 2003-08-04 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2003-07-30 | 290 | 290 | 287 | 287 | 3,000 | 287 |
| 2003-07-29 | 291 | 291 | 290 | 290 | 9,000 | 290 |
| 2003-07-28 | 291 | 291 | 290 | 290 | 41,000 | 290 |
| 2003-07-25 | 290 | 291 | 290 | 291 | 7,000 | 291 |
| 2003-07-23 | 285 | 285 | 285 | 285 | 10,000 | 285 |
| 2003-07-22 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2003-07-18 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2003-07-17 | 290 | 290 | 285 | 285 | 5,000 | 285 |
| 2003-07-16 | 297 | 297 | 290 | 290 | 5,000 | 290 |
| 2003-07-15 | 297 | 298 | 297 | 298 | 4,000 | 298 |
| 2003-07-14 | 295 | 295 | 295 | 295 | 8,000 | 295 |
| 2003-07-11 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2003-07-10 | 292 | 294 | 289 | 294 | 9,000 | 294 |
| 2003-07-09 | 295 | 295 | 289 | 292 | 13,000 | 292 |
| 2003-07-08 | 290 | 293 | 288 | 293 | 4,000 | 293 |
| 2003-07-07 | 286 | 290 | 285 | 287 | 12,000 | 287 |
| 2003-07-04 | 285 | 289 | 285 | 286 | 6,000 | 286 |
| 2003-07-03 | 300 | 300 | 287 | 290 | 35,000 | 290 |
| 2003-07-02 | 278 | 288 | 278 | 286 | 42,000 | 286 |
| 2003-07-01 | 275 | 277 | 275 | 277 | 15,000 | 277 |
| 2003-06-30 | 276 | 280 | 276 | 277 | 12,000 | 277 |
| 2003-06-27 | 279 | 279 | 275 | 275 | 14,000 | 275 |
| 2003-06-26 | 275 | 275 | 275 | 275 | 8,000 | 275 |
| 2003-06-25 | 276 | 276 | 275 | 275 | 10,000 | 275 |
| 2003-06-24 | 277 | 279 | 275 | 276 | 21,000 | 276 |
| 2003-06-23 | 275 | 278 | 275 | 275 | 8,000 | 275 |
| 2003-06-20 | 276 | 278 | 274 | 275 | 9,000 | 275 |
| 2003-06-19 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2003-06-18 | 276 | 279 | 276 | 276 | 4,000 | 276 |
| 2003-06-17 | 276 | 278 | 276 | 276 | 14,000 | 276 |
| 2003-06-16 | 277 | 277 | 276 | 276 | 8,000 | 276 |
| 2003-06-13 | 273 | 276 | 273 | 276 | 24,000 | 276 |
| 2003-06-12 | 269 | 273 | 269 | 273 | 6,000 | 273 |
| 2003-06-11 | 270 | 272 | 269 | 269 | 5,000 | 269 |
| 2003-06-10 | 268 | 272 | 268 | 272 | 3,000 | 272 |
| 2003-06-09 | 268 | 270 | 268 | 268 | 7,000 | 268 |
| 2003-06-06 | 269 | 270 | 267 | 268 | 6,000 | 268 |
| 2003-06-05 | 269 | 269 | 268 | 268 | 3,000 | 268 |
| 2003-06-04 | 270 | 272 | 270 | 272 | 5,000 | 272 |
| 2003-06-03 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2003-06-02 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2003-05-30 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2003-05-29 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-05-28 | 270 | 270 | 269 | 270 | 6,000 | 270 |
| 2003-05-27 | 275 | 275 | 269 | 269 | 8,000 | 269 |
| 2003-05-26 | 277 | 277 | 275 | 275 | 4,000 | 275 |
| 2003-05-22 | 271 | 284 | 271 | 284 | 8,000 | 284 |
| 2003-05-21 | 273 | 273 | 271 | 271 | 2,000 | 271 |
| 2003-05-16 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2003-05-14 | 270 | 275 | 270 | 275 | 7,000 | 275 |
| 2003-05-13 | 265 | 270 | 265 | 265 | 22,000 | 265 |
| 2003-05-12 | 264 | 264 | 262 | 262 | 5,000 | 262 |
| 2003-05-09 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 2003-05-08 | 266 | 266 | 263 | 264 | 4,000 | 264 |
| 2003-05-07 | 269 | 270 | 269 | 270 | 3,000 | 270 |
| 2003-05-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-05-02 | 266 | 270 | 266 | 270 | 2,000 | 270 |
| 2003-05-01 | 264 | 266 | 264 | 266 | 2,000 | 266 |
| 2003-04-28 | 266 | 266 | 266 | 266 | 7,000 | 266 |
| 2003-04-25 | 270 | 270 | 266 | 266 | 2,000 | 266 |
| 2003-04-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-04-23 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-04-22 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-04-17 | 261 | 280 | 261 | 280 | 5,000 | 280 |
| 2003-04-16 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-04-15 | 260 | 265 | 260 | 265 | 21,000 | 265 |
| 2003-04-14 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-04-01 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2003-03-27 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2003-03-26 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2003-03-25 | 282 | 282 | 280 | 280 | 2,000 | 280 |
| 2003-03-24 | 278 | 284 | 278 | 284 | 12,000 | 284 |
| 2003-03-20 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 2003-03-11 | 256 | 265 | 253 | 265 | 24,000 | 265 |
| 2003-03-10 | 260 | 260 | 256 | 256 | 7,000 | 256 |
| 2003-03-07 | 269 | 270 | 260 | 260 | 5,000 | 260 |
| 2003-03-06 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2003-03-05 | 281 | 281 | 281 | 281 | 6,000 | 281 |
| 2003-03-03 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2003-02-28 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2003-02-27 | 277 | 284 | 277 | 284 | 5,000 | 284 |
| 2003-02-25 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2003-02-24 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2003-02-18 | 276 | 276 | 275 | 275 | 6,000 | 275 |
| 2003-02-17 | 275 | 284 | 275 | 276 | 13,000 | 276 |
| 2003-02-13 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2003-02-10 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2003-02-05 | 274 | 274 | 271 | 271 | 8,000 | 271 |
| 2003-02-04 | 273 | 273 | 272 | 272 | 7,000 | 272 |
| 2003-01-29 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2003-01-28 | 276 | 276 | 275 | 276 | 6,000 | 276 |
| 2003-01-27 | 286 | 286 | 286 | 286 | 6,000 | 286 |
| 2003-01-24 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2003-01-21 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2003-01-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-01-14 | 287 | 287 | 277 | 277 | 3,000 | 277 |
| 2003-01-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-01-07 | 260 | 265 | 260 | 265 | 32,000 | 265 |
| 2003-01-06 | 255 | 260 | 255 | 260 | 20,000 | 260 |
分割・併合履歴 ： なし
