1737 三井金属エンジニアリング(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 778 | 779 | 762 | 765 | 29,000 | 765 |
| 2005-12-29 | 775 | 780 | 770 | 779 | 37,000 | 779 |
| 2005-12-28 | 788 | 788 | 772 | 775 | 39,000 | 775 |
| 2005-12-27 | 771 | 790 | 771 | 782 | 61,000 | 782 |
| 2005-12-26 | 790 | 790 | 766 | 781 | 106,000 | 781 |
| 2005-12-22 | 775 | 775 | 761 | 765 | 57,000 | 765 |
| 2005-12-21 | 790 | 796 | 765 | 774 | 168,000 | 774 |
| 2005-12-20 | 760 | 784 | 760 | 780 | 201,000 | 780 |
| 2005-12-19 | 750 | 758 | 720 | 744 | 217,000 | 744 |
| 2005-12-16 | 700 | 709 | 685 | 696 | 95,000 | 696 |
| 2005-12-15 | 685 | 690 | 675 | 690 | 73,000 | 690 |
| 2005-12-14 | 682 | 685 | 673 | 679 | 54,000 | 679 |
| 2005-12-13 | 690 | 690 | 677 | 677 | 58,000 | 677 |
| 2005-12-12 | 690 | 690 | 670 | 690 | 147,000 | 690 |
| 2005-12-09 | 650 | 670 | 650 | 670 | 78,000 | 670 |
| 2005-12-08 | 650 | 665 | 650 | 658 | 121,000 | 658 |
| 2005-12-07 | 685 | 690 | 656 | 665 | 126,000 | 665 |
| 2005-12-06 | 690 | 699 | 688 | 689 | 130,000 | 689 |
| 2005-12-05 | 695 | 695 | 672 | 680 | 283,000 | 680 |
| 2005-12-02 | 663 | 666 | 635 | 665 | 206,000 | 665 |
| 2005-12-01 | 634 | 673 | 627 | 673 | 304,000 | 673 |
| 2005-11-30 | 600 | 620 | 600 | 614 | 164,000 | 614 |
| 2005-11-29 | 633 | 650 | 600 | 624 | 625,000 | 624 |
| 2005-11-28 | 484 | 563 | 484 | 563 | 323,000 | 563 |
| 2005-11-25 | 441 | 489 | 441 | 483 | 185,000 | 483 |
| 2005-11-24 | 435 | 438 | 431 | 438 | 19,000 | 438 |
| 2005-11-22 | 436 | 436 | 434 | 434 | 13,000 | 434 |
| 2005-11-21 | 425 | 433 | 425 | 432 | 33,000 | 432 |
| 2005-11-18 | 435 | 435 | 423 | 423 | 16,000 | 423 |
| 2005-11-17 | 439 | 439 | 435 | 435 | 9,000 | 435 |
| 2005-11-16 | 440 | 440 | 431 | 438 | 66,000 | 438 |
| 2005-11-15 | 427 | 438 | 420 | 432 | 54,000 | 432 |
| 2005-11-14 | 421 | 428 | 421 | 428 | 12,000 | 428 |
| 2005-11-11 | 426 | 426 | 426 | 426 | 10,000 | 426 |
| 2005-11-10 | 420 | 425 | 418 | 420 | 21,000 | 420 |
| 2005-11-09 | 414 | 419 | 414 | 415 | 8,000 | 415 |
| 2005-11-08 | 415 | 418 | 413 | 414 | 22,000 | 414 |
| 2005-11-07 | 412 | 415 | 412 | 415 | 7,000 | 415 |
| 2005-11-04 | 411 | 416 | 410 | 411 | 18,000 | 411 |
| 2005-11-02 | 410 | 410 | 409 | 409 | 16,000 | 409 |
| 2005-11-01 | 410 | 410 | 409 | 409 | 8,000 | 409 |
| 2005-10-31 | 409 | 409 | 408 | 409 | 9,000 | 409 |
| 2005-10-28 | 409 | 409 | 403 | 403 | 4,000 | 403 |
| 2005-10-27 | 412 | 412 | 401 | 401 | 23,000 | 401 |
| 2005-10-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-10-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-10-24 | 400 | 402 | 399 | 402 | 4,000 | 402 |
| 2005-10-21 | 404 | 404 | 400 | 403 | 7,000 | 403 |
| 2005-10-19 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2005-10-18 | 405 | 407 | 404 | 404 | 4,000 | 404 |
| 2005-10-17 | 403 | 405 | 403 | 405 | 5,000 | 405 |
| 2005-10-14 | 405 | 405 | 403 | 403 | 2,000 | 403 |
| 2005-10-13 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2005-10-12 | 407 | 408 | 407 | 408 | 2,000 | 408 |
| 2005-10-11 | 405 | 405 | 401 | 405 | 6,000 | 405 |
| 2005-10-07 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2005-10-06 | 401 | 401 | 400 | 400 | 11,000 | 400 |
| 2005-10-05 | 402 | 402 | 401 | 402 | 7,000 | 402 |
| 2005-10-04 | 402 | 403 | 401 | 403 | 8,000 | 403 |
| 2005-10-03 | 407 | 407 | 406 | 406 | 4,000 | 406 |
| 2005-09-30 | 400 | 403 | 400 | 400 | 19,000 | 400 |
| 2005-09-29 | 403 | 403 | 402 | 403 | 4,000 | 403 |
| 2005-09-28 | 407 | 407 | 403 | 405 | 12,000 | 405 |
| 2005-09-27 | 403 | 407 | 401 | 407 | 8,000 | 407 |
| 2005-09-26 | 401 | 405 | 398 | 398 | 7,000 | 398 |
| 2005-09-22 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2005-09-20 | 402 | 402 | 390 | 390 | 14,000 | 390 |
| 2005-09-15 | 395 | 405 | 391 | 405 | 9,000 | 405 |
| 2005-09-14 | 397 | 400 | 395 | 400 | 11,000 | 400 |
| 2005-09-13 | 395 | 395 | 393 | 393 | 4,000 | 393 |
| 2005-09-09 | 398 | 398 | 388 | 393 | 5,000 | 393 |
| 2005-09-08 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2005-09-07 | 399 | 400 | 397 | 400 | 5,000 | 400 |
| 2005-09-05 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2005-09-02 | 400 | 405 | 400 | 403 | 7,000 | 403 |
| 2005-09-01 | 400 | 402 | 400 | 402 | 11,000 | 402 |
| 2005-08-31 | 401 | 403 | 395 | 400 | 10,000 | 400 |
| 2005-08-30 | 391 | 400 | 391 | 398 | 7,000 | 398 |
| 2005-08-29 | 409 | 409 | 394 | 409 | 39,000 | 409 |
| 2005-08-26 | 390 | 390 | 387 | 387 | 4,000 | 387 |
| 2005-08-25 | 395 | 395 | 390 | 390 | 8,000 | 390 |
| 2005-08-23 | 392 | 392 | 392 | 392 | 4,000 | 392 |
| 2005-08-22 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2005-08-19 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2005-08-18 | 387 | 390 | 387 | 387 | 8,000 | 387 |
| 2005-08-17 | 397 | 399 | 385 | 385 | 29,000 | 385 |
| 2005-08-16 | 395 | 395 | 386 | 394 | 3,000 | 394 |
| 2005-08-15 | 395 | 395 | 390 | 390 | 7,000 | 390 |
| 2005-08-12 | 394 | 394 | 390 | 390 | 7,000 | 390 |
| 2005-08-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-08-10 | 388 | 390 | 388 | 390 | 3,000 | 390 |
| 2005-08-09 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2005-08-08 | 385 | 385 | 380 | 385 | 6,000 | 385 |
| 2005-08-05 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-08-04 | 386 | 388 | 383 | 383 | 6,000 | 383 |
| 2005-08-03 | 385 | 385 | 385 | 385 | 6,000 | 385 |
| 2005-08-02 | 376 | 380 | 376 | 380 | 6,000 | 380 |
| 2005-08-01 | 378 | 378 | 376 | 376 | 2,000 | 376 |
| 2005-07-29 | 375 | 376 | 373 | 376 | 4,000 | 376 |
| 2005-07-28 | 376 | 376 | 374 | 375 | 4,000 | 375 |
| 2005-07-27 | 376 | 376 | 376 | 376 | 6,000 | 376 |
| 2005-07-26 | 374 | 377 | 373 | 377 | 7,000 | 377 |
| 2005-07-25 | 376 | 376 | 368 | 373 | 17,000 | 373 |
| 2005-07-21 | 374 | 376 | 374 | 374 | 6,000 | 374 |
| 2005-07-20 | 368 | 373 | 367 | 373 | 8,000 | 373 |
| 2005-07-19 | 374 | 374 | 369 | 369 | 6,000 | 369 |
| 2005-07-15 | 366 | 376 | 366 | 376 | 24,000 | 376 |
| 2005-07-14 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2005-07-13 | 365 | 376 | 364 | 365 | 11,000 | 365 |
| 2005-07-12 | 371 | 371 | 366 | 370 | 5,000 | 370 |
| 2005-07-11 | 371 | 377 | 371 | 377 | 4,000 | 377 |
| 2005-07-08 | 372 | 372 | 365 | 371 | 7,000 | 371 |
| 2005-07-07 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2005-07-06 | 366 | 368 | 365 | 368 | 6,000 | 368 |
| 2005-07-05 | 365 | 367 | 363 | 367 | 13,000 | 367 |
| 2005-07-04 | 364 | 364 | 360 | 360 | 10,000 | 360 |
| 2005-07-01 | 368 | 368 | 360 | 360 | 10,000 | 360 |
| 2005-06-30 | 369 | 373 | 369 | 373 | 3,000 | 373 |
| 2005-06-29 | 362 | 364 | 362 | 362 | 3,000 | 362 |
| 2005-06-28 | 369 | 369 | 362 | 362 | 6,000 | 362 |
| 2005-06-27 | 369 | 369 | 369 | 369 | 5,000 | 369 |
| 2005-06-22 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 2005-06-21 | 358 | 358 | 357 | 357 | 6,000 | 357 |
| 2005-06-20 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2005-06-17 | 365 | 365 | 357 | 357 | 6,000 | 357 |
| 2005-06-16 | 370 | 370 | 366 | 366 | 3,000 | 366 |
| 2005-06-15 | 365 | 369 | 365 | 369 | 3,000 | 369 |
| 2005-06-14 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2005-06-13 | 358 | 360 | 358 | 360 | 6,000 | 360 |
| 2005-06-10 | 355 | 358 | 355 | 358 | 4,000 | 358 |
| 2005-06-09 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2005-06-07 | 358 | 358 | 354 | 354 | 4,000 | 354 |
| 2005-06-06 | 354 | 358 | 354 | 358 | 8,000 | 358 |
| 2005-06-02 | 349 | 353 | 348 | 353 | 4,000 | 353 |
| 2005-06-01 | 355 | 355 | 354 | 354 | 3,000 | 354 |
| 2005-05-30 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2005-05-27 | 341 | 350 | 341 | 345 | 19,000 | 345 |
| 2005-05-26 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2005-05-25 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2005-05-24 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2005-05-23 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2005-05-20 | 359 | 369 | 359 | 369 | 7,000 | 369 |
| 2005-05-18 | 362 | 362 | 355 | 358 | 14,000 | 358 |
| 2005-05-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-05-13 | 374 | 378 | 370 | 378 | 13,000 | 378 |
| 2005-05-12 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2005-05-10 | 372 | 377 | 372 | 377 | 4,000 | 377 |
| 2005-05-09 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2005-05-06 | 378 | 378 | 366 | 366 | 6,000 | 366 |
| 2005-05-02 | 370 | 375 | 366 | 366 | 11,000 | 366 |
| 2005-04-28 | 379 | 380 | 375 | 375 | 7,000 | 375 |
| 2005-04-27 | 384 | 384 | 379 | 379 | 5,000 | 379 |
| 2005-04-26 | 384 | 385 | 384 | 385 | 12,000 | 385 |
| 2005-04-25 | 385 | 385 | 380 | 380 | 3,000 | 380 |
| 2005-04-22 | 381 | 385 | 381 | 382 | 3,000 | 382 |
| 2005-04-21 | 379 | 385 | 378 | 385 | 6,000 | 385 |
| 2005-04-20 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 2005-04-18 | 385 | 385 | 380 | 380 | 14,000 | 380 |
| 2005-04-11 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 2005-04-08 | 395 | 396 | 395 | 396 | 3,000 | 396 |
| 2005-04-07 | 397 | 398 | 395 | 398 | 9,000 | 398 |
| 2005-04-06 | 392 | 392 | 392 | 392 | 3,000 | 392 |
| 2005-04-05 | 405 | 405 | 399 | 400 | 10,000 | 400 |
| 2005-04-04 | 401 | 407 | 401 | 405 | 10,000 | 405 |
| 2005-04-01 | 393 | 410 | 393 | 398 | 15,000 | 398 |
| 2005-03-31 | 394 | 394 | 390 | 390 | 16,000 | 390 |
| 2005-03-30 | 396 | 397 | 390 | 397 | 8,000 | 397 |
| 2005-03-29 | 398 | 398 | 393 | 398 | 23,000 | 398 |
| 2005-03-28 | 391 | 400 | 391 | 393 | 35,000 | 393 |
| 2005-03-25 | 419 | 424 | 417 | 421 | 34,000 | 421 |
| 2005-03-24 | 436 | 437 | 430 | 433 | 16,000 | 433 |
| 2005-03-23 | 432 | 436 | 423 | 436 | 18,000 | 436 |
| 2005-03-22 | 430 | 433 | 430 | 432 | 23,000 | 432 |
| 2005-03-18 | 420 | 425 | 417 | 425 | 21,000 | 425 |
| 2005-03-17 | 417 | 418 | 416 | 418 | 17,000 | 418 |
| 2005-03-16 | 418 | 418 | 415 | 418 | 25,000 | 418 |
| 2005-03-15 | 415 | 417 | 409 | 417 | 24,000 | 417 |
| 2005-03-14 | 415 | 415 | 410 | 410 | 22,000 | 410 |
| 2005-03-11 | 414 | 414 | 406 | 407 | 25,000 | 407 |
| 2005-03-10 | 412 | 414 | 411 | 412 | 10,000 | 412 |
| 2005-03-09 | 413 | 415 | 410 | 412 | 35,000 | 412 |
| 2005-03-08 | 406 | 410 | 406 | 410 | 21,000 | 410 |
| 2005-03-07 | 396 | 410 | 396 | 406 | 48,000 | 406 |
| 2005-03-04 | 396 | 396 | 393 | 395 | 15,000 | 395 |
| 2005-03-03 | 395 | 397 | 390 | 390 | 26,000 | 390 |
| 2005-03-02 | 390 | 396 | 390 | 395 | 52,000 | 395 |
| 2005-03-01 | 395 | 397 | 385 | 390 | 94,000 | 390 |
| 2005-02-28 | 387 | 396 | 387 | 394 | 30,000 | 394 |
| 2005-02-25 | 381 | 384 | 373 | 383 | 41,000 | 383 |
| 2005-02-24 | 378 | 386 | 370 | 386 | 67,000 | 386 |
| 2005-02-23 | 385 | 385 | 378 | 378 | 37,000 | 378 |
| 2005-02-22 | 391 | 394 | 384 | 384 | 41,000 | 384 |
| 2005-02-21 | 384 | 389 | 384 | 389 | 4,000 | 389 |
| 2005-02-18 | 389 | 389 | 383 | 383 | 5,000 | 383 |
| 2005-02-17 | 385 | 385 | 382 | 385 | 4,000 | 385 |
| 2005-02-16 | 390 | 390 | 386 | 386 | 13,000 | 386 |
| 2005-02-15 | 388 | 390 | 388 | 389 | 6,000 | 389 |
| 2005-02-14 | 389 | 390 | 382 | 386 | 7,000 | 386 |
| 2005-02-10 | 386 | 386 | 385 | 386 | 7,000 | 386 |
| 2005-02-09 | 394 | 396 | 385 | 386 | 16,000 | 386 |
| 2005-02-08 | 382 | 396 | 382 | 394 | 36,000 | 394 |
| 2005-02-07 | 382 | 383 | 380 | 380 | 3,000 | 380 |
| 2005-02-04 | 380 | 381 | 380 | 380 | 10,000 | 380 |
| 2005-02-03 | 376 | 378 | 376 | 378 | 2,000 | 378 |
| 2005-02-02 | 375 | 377 | 374 | 374 | 8,000 | 374 |
| 2005-02-01 | 376 | 376 | 374 | 374 | 3,000 | 374 |
| 2005-01-31 | 372 | 375 | 372 | 375 | 5,000 | 375 |
| 2005-01-28 | 375 | 375 | 374 | 374 | 4,000 | 374 |
| 2005-01-27 | 376 | 376 | 375 | 376 | 18,000 | 376 |
| 2005-01-26 | 375 | 375 | 372 | 374 | 7,000 | 374 |
| 2005-01-25 | 372 | 372 | 371 | 371 | 12,000 | 371 |
| 2005-01-24 | 368 | 369 | 365 | 369 | 3,000 | 369 |
| 2005-01-20 | 369 | 369 | 365 | 365 | 11,000 | 365 |
| 2005-01-19 | 370 | 373 | 370 | 370 | 27,000 | 370 |
| 2005-01-18 | 369 | 370 | 369 | 370 | 7,000 | 370 |
| 2005-01-17 | 366 | 368 | 365 | 365 | 8,000 | 365 |
| 2005-01-14 | 360 | 365 | 360 | 365 | 6,000 | 365 |
| 2005-01-13 | 363 | 364 | 361 | 362 | 11,000 | 362 |
| 2005-01-12 | 363 | 364 | 360 | 360 | 25,000 | 360 |
| 2005-01-11 | 356 | 364 | 356 | 364 | 21,000 | 364 |
| 2005-01-07 | 352 | 358 | 352 | 354 | 16,000 | 354 |
| 2005-01-06 | 346 | 355 | 346 | 355 | 7,000 | 355 |
| 2005-01-05 | 343 | 345 | 343 | 345 | 3,000 | 345 |
分割・併合履歴 ： なし
