1737 三井金属エンジニアリング(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	340	340	340	340	11,000	340
2004-12-29	342	345	341	345	10,000	345
2004-12-27	344	345	342	342	16,000	342
2004-12-24	342	344	340	342	10,000	342
2004-12-22	340	340	340	340	14,000	340
2004-12-21	340	340	339	340	5,000	340
2004-12-20	339	339	339	339	1,000	339
2004-12-17	338	338	338	338	1,000	338
2004-12-16	340	340	340	340	1,000	340
2004-12-15	343	343	343	343	3,000	343
2004-12-14	340	342	340	342	2,000	342
2004-12-13	344	344	335	335	15,000	335
2004-12-10	344	344	344	344	1,000	344
2004-12-09	344	344	344	344	1,000	344
2004-12-08	348	348	348	348	1,000	348
2004-12-07	349	349	349	349	1,000	349
2004-12-03	349	349	349	349	11,000	349
2004-12-02	339	339	336	339	9,000	339
2004-12-01	339	339	338	338	2,000	338
2004-11-30	338	338	338	338	1,000	338
2004-11-29	334	341	334	336	17,000	336
2004-11-26	341	341	340	340	4,000	340
2004-11-22	345	345	345	345	2,000	345
2004-11-18	345	345	345	345	1,000	345
2004-11-17	345	345	345	345	2,000	345
2004-11-16	345	345	345	345	1,000	345
2004-11-15	350	350	350	350	6,000	350
2004-11-12	344	350	344	350	4,000	350
2004-11-11	345	350	345	349	6,000	349
2004-11-10	338	351	338	350	25,000	350
2004-11-09	340	340	340	340	2,000	340
2004-11-08	336	336	336	336	1,000	336
2004-11-05	336	336	335	336	10,000	336
2004-11-04	332	333	332	332	11,000	332
2004-11-02	333	333	333	333	3,000	333
2004-10-29	334	334	332	332	22,000	332
2004-10-28	334	338	334	338	2,000	338
2004-10-27	334	336	334	335	13,000	335
2004-10-26	344	345	332	337	25,000	337
2004-10-25	342	343	342	342	4,000	342
2004-10-21	346	348	346	348	2,000	348
2004-10-20	341	347	341	342	7,000	342
2004-10-19	340	340	340	340	5,000	340
2004-10-18	338	338	338	338	1,000	338
2004-10-14	340	340	340	340	2,000	340
2004-10-13	342	342	342	342	1,000	342
2004-10-12	345	348	340	340	8,000	340
2004-10-08	343	343	343	343	3,000	343
2004-10-07	344	348	344	345	14,000	345
2004-10-06	343	343	343	343	1,000	343
2004-10-04	345	345	340	341	3,000	341
2004-09-29	345	345	345	345	1,000	345
2004-09-28	338	338	337	337	5,000	337
2004-09-27	337	342	337	342	12,000	342
2004-09-24	360	360	355	355	3,000	355
2004-09-22	360	360	360	360	2,000	360
2004-09-21	363	363	361	361	2,000	361
2004-09-16	360	370	355	370	6,000	370
2004-09-15	350	350	350	350	10,000	350
2004-09-14	356	363	356	363	14,000	363
2004-09-13	355	358	355	355	16,000	355
2004-09-10	345	347	344	345	36,000	345
2004-09-09	354	360	347	347	17,000	347
2004-09-08	359	360	359	360	2,000	360
2004-09-07	368	374	368	370	78,000	370
2004-09-06	343	367	343	367	72,000	367
2004-09-03	340	340	340	340	5,000	340
2004-09-02	339	340	339	340	4,000	340
2004-09-01	340	340	340	340	9,000	340
2004-08-31	340	340	335	335	7,000	335
2004-08-30	340	341	336	336	17,000	336
2004-08-27	338	340	334	334	40,000	334
2004-08-26	349	350	349	350	3,000	350
2004-08-25	350	350	349	349	6,000	349
2004-08-24	350	350	350	350	6,000	350
2004-08-23	351	355	350	355	7,000	355
2004-08-20	350	350	350	350	5,000	350
2004-08-17	350	350	350	350	1,000	350
2004-08-12	345	347	345	347	11,000	347
2004-08-11	346	346	345	345	11,000	345
2004-08-10	341	346	341	346	6,000	346
2004-08-09	340	340	340	340	3,000	340
2004-08-06	345	345	345	345	1,000	345
2004-08-05	345	345	345	345	2,000	345
2004-08-04	345	345	345	345	1,000	345
2004-08-03	356	356	356	356	3,000	356
2004-08-02	360	360	356	356	5,000	356
2004-07-30	356	360	356	360	2,000	360
2004-07-29	351	351	351	351	5,000	351
2004-07-28	362	362	356	356	2,000	356
2004-07-27	374	374	362	362	24,000	362
2004-07-26	356	362	356	362	5,000	362
2004-07-23	365	365	365	365	2,000	365
2004-07-21	362	362	362	362	3,000	362
2004-07-20	355	355	355	355	1,000	355
2004-07-16	367	367	367	367	8,000	367
2004-07-15	355	355	352	352	6,000	352
2004-07-14	353	360	353	355	7,000	355
2004-07-13	363	363	363	363	1,000	363
2004-07-12	365	368	363	368	4,000	368
2004-07-07	361	361	361	361	1,000	361
2004-07-06	356	356	356	356	2,000	356
2004-07-05	368	369	368	369	20,000	369
2004-07-02	370	370	360	363	25,000	363
2004-07-01	374	374	356	369	19,000	369
2004-06-30	370	374	367	371	47,000	371
2004-06-29	344	367	340	367	35,000	367
2004-06-28	331	340	331	340	24,000	340
2004-06-25	331	335	330	332	7,000	332
2004-06-24	335	335	331	331	10,000	331
2004-06-23	339	339	332	332	8,000	332
2004-06-22	341	341	338	340	4,000	340
2004-06-21	340	340	337	340	3,000	340
2004-06-18	337	340	337	340	2,000	340
2004-06-17	335	335	330	330	3,000	330
2004-06-16	341	341	328	338	12,000	338
2004-06-15	341	341	341	341	1,000	341
2004-06-14	333	335	333	335	12,000	335
2004-06-11	333	339	333	335	12,000	335
2004-06-10	325	328	325	328	20,000	328
2004-06-09	325	325	325	325	2,000	325
2004-06-08	322	326	319	326	6,000	326
2004-06-04	321	321	321	321	2,000	321
2004-06-03	321	321	321	321	5,000	321
2004-06-02	327	327	326	326	11,000	326
2004-05-31	327	327	326	326	4,000	326
2004-05-28	326	326	326	326	1,000	326
2004-05-27	319	327	319	322	30,000	322
2004-05-26	327	327	326	326	3,000	326
2004-05-25	325	327	322	327	17,000	327
2004-05-24	321	321	321	321	2,000	321
2004-05-21	318	319	318	318	11,000	318
2004-05-20	314	329	314	328	21,000	328
2004-05-19	319	320	309	309	17,000	309
2004-05-18	324	324	314	319	5,000	319
2004-05-17	330	330	330	330	2,000	330
2004-05-14	325	330	325	330	3,000	330
2004-05-13	325	325	325	325	1,000	325
2004-05-11	325	325	325	325	2,000	325
2004-05-10	335	335	328	330	12,000	330
2004-05-07	346	350	342	342	8,000	342
2004-05-06	350	350	343	343	10,000	343
2004-04-30	348	348	348	348	4,000	348
2004-04-28	359	359	348	348	6,000	348
2004-04-27	358	358	351	351	17,000	351
2004-04-26	359	359	355	358	4,000	358
2004-04-23	359	359	354	354	7,000	354
2004-04-21	355	359	355	359	8,000	359
2004-04-20	356	359	355	355	3,000	355
2004-04-19	364	364	355	355	5,000	355
2004-04-16	359	360	359	359	7,000	359
2004-04-15	356	356	352	352	17,000	352
2004-04-14	365	365	352	356	14,000	356
2004-04-13	360	365	355	360	6,000	360
2004-04-12	357	357	357	357	4,000	357
2004-04-09	357	357	351	355	24,000	355
2004-04-08	364	365	359	363	16,000	363
2004-04-07	365	366	354	366	11,000	366
2004-04-06	356	365	355	360	28,000	360
2004-04-05	353	353	351	351	11,000	351
2004-04-02	348	352	347	352	20,000	352
2004-04-01	351	351	338	338	18,000	338
2004-03-31	351	351	351	351	2,000	351
2004-03-30	355	355	350	350	5,000	350
2004-03-29	354	360	354	360	6,000	360
2004-03-26	370	370	363	363	8,000	363
2004-03-25	379	380	370	380	19,000	380
2004-03-24	364	374	364	374	4,000	374
2004-03-23	362	362	362	362	5,000	362
2004-03-22	370	370	365	370	11,000	370
2004-03-19	375	377	370	370	12,000	370
2004-03-18	372	380	372	375	18,000	375
2004-03-17	365	375	365	375	11,000	375
2004-03-16	368	370	368	370	6,000	370
2004-03-15	380	380	368	368	7,000	368
2004-03-12	350	352	350	352	4,000	352
2004-03-11	372	372	361	362	8,000	362
2004-03-10	357	375	357	373	15,000	373
2004-03-09	357	357	357	357	4,000	357
2004-03-08	352	357	352	357	2,000	357
2004-03-05	348	348	348	348	3,000	348
2004-03-04	350	357	348	348	23,000	348
2004-03-03	343	360	343	350	26,000	350
2004-03-02	340	342	337	337	11,000	337
2004-03-01	333	334	333	334	4,000	334
2004-02-27	338	338	333	333	5,000	333
2004-02-26	331	334	330	334	8,000	334
2004-02-25	330	330	330	330	2,000	330
2004-02-24	331	331	331	331	5,000	331
2004-02-23	332	332	331	332	8,000	332
2004-02-20	332	332	331	331	2,000	331
2004-02-19	336	336	331	331	4,000	331
2004-02-18	332	335	332	335	3,000	335
2004-02-17	335	335	331	331	3,000	331
2004-02-16	335	335	330	330	3,000	330
2004-02-13	325	326	325	326	2,000	326
2004-02-10	323	323	315	320	14,000	320
2004-02-09	331	331	322	322	6,000	322
2004-02-06	320	321	320	321	3,000	321
2004-02-05	320	320	320	320	4,000	320
2004-02-04	325	325	323	323	5,000	323
2004-02-03	329	329	324	327	5,000	327
2004-02-02	330	330	322	324	20,000	324
2004-01-30	330	332	330	332	5,000	332
2004-01-29	338	338	338	338	3,000	338
2004-01-28	335	335	333	333	5,000	333
2004-01-27	337	338	337	338	10,000	338
2004-01-26	337	337	332	332	2,000	332
2004-01-23	336	336	335	335	2,000	335
2004-01-22	330	338	330	338	15,000	338
2004-01-21	335	335	330	330	6,000	330
2004-01-20	335	335	335	335	1,000	335
2004-01-19	330	343	330	335	10,000	335
2004-01-16	333	333	322	327	8,000	327
2004-01-15	333	333	333	333	1,000	333
2004-01-14	339	339	332	332	9,000	332
2004-01-13	337	338	336	338	7,000	338
2004-01-09	319	340	319	339	12,000	339
2004-01-08	325	325	316	320	10,000	320
2004-01-07	316	320	316	320	3,000	320
2004-01-06	330	330	319	328	15,000	328
2004-01-05	334	334	330	330	7,000	330

分割・併合履歴：なし