1737 三井金属エンジニアリング(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 585 | 586 | 584 | 586 | 13,000 | 586 |
| 2006-12-28 | 588 | 590 | 583 | 586 | 25,000 | 586 |
| 2006-12-27 | 579 | 597 | 579 | 587 | 55,000 | 587 |
| 2006-12-26 | 584 | 589 | 580 | 589 | 41,000 | 589 |
| 2006-12-25 | 593 | 593 | 591 | 591 | 40,000 | 591 |
| 2006-12-22 | 598 | 598 | 592 | 593 | 33,000 | 593 |
| 2006-12-21 | 600 | 604 | 597 | 597 | 32,000 | 597 |
| 2006-12-20 | 601 | 602 | 600 | 600 | 29,000 | 600 |
| 2006-12-19 | 606 | 606 | 604 | 604 | 13,000 | 604 |
| 2006-12-18 | 611 | 611 | 606 | 606 | 29,000 | 606 |
| 2006-12-15 | 618 | 622 | 610 | 610 | 24,000 | 610 |
| 2006-12-14 | 627 | 627 | 611 | 617 | 28,000 | 617 |
| 2006-12-13 | 618 | 624 | 617 | 620 | 19,000 | 620 |
| 2006-12-12 | 618 | 624 | 617 | 618 | 12,000 | 618 |
| 2006-12-11 | 609 | 625 | 609 | 616 | 33,000 | 616 |
| 2006-12-08 | 610 | 610 | 605 | 607 | 19,000 | 607 |
| 2006-12-07 | 605 | 610 | 602 | 610 | 11,000 | 610 |
| 2006-12-06 | 610 | 610 | 598 | 605 | 13,000 | 605 |
| 2006-12-05 | 613 | 613 | 594 | 605 | 150,000 | 605 |
| 2006-12-04 | 611 | 611 | 605 | 610 | 14,000 | 610 |
| 2006-12-01 | 606 | 610 | 601 | 610 | 15,000 | 610 |
| 2006-11-30 | 601 | 609 | 601 | 603 | 8,000 | 603 |
| 2006-11-29 | 595 | 610 | 595 | 610 | 14,000 | 610 |
| 2006-11-28 | 590 | 595 | 590 | 592 | 35,000 | 592 |
| 2006-11-27 | 599 | 610 | 599 | 610 | 4,000 | 610 |
| 2006-11-24 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2006-11-22 | 606 | 606 | 600 | 605 | 25,000 | 605 |
| 2006-11-21 | 623 | 623 | 608 | 611 | 24,000 | 611 |
| 2006-11-20 | 644 | 644 | 623 | 623 | 13,000 | 623 |
| 2006-11-17 | 630 | 650 | 630 | 635 | 14,000 | 635 |
| 2006-11-16 | 634 | 640 | 634 | 640 | 9,000 | 640 |
| 2006-11-15 | 630 | 635 | 630 | 630 | 8,000 | 630 |
| 2006-11-14 | 629 | 629 | 629 | 629 | 4,000 | 629 |
| 2006-11-13 | 633 | 633 | 626 | 629 | 24,000 | 629 |
| 2006-11-10 | 631 | 635 | 631 | 633 | 3,000 | 633 |
| 2006-11-09 | 630 | 630 | 630 | 630 | 9,000 | 630 |
| 2006-11-08 | 639 | 639 | 630 | 630 | 8,000 | 630 |
| 2006-11-07 | 638 | 638 | 638 | 638 | 8,000 | 638 |
| 2006-11-06 | 630 | 640 | 630 | 640 | 6,000 | 640 |
| 2006-11-02 | 629 | 634 | 624 | 634 | 10,000 | 634 |
| 2006-11-01 | 637 | 638 | 636 | 638 | 6,000 | 638 |
| 2006-10-31 | 640 | 640 | 638 | 638 | 4,000 | 638 |
| 2006-10-30 | 647 | 647 | 640 | 640 | 5,000 | 640 |
| 2006-10-27 | 654 | 654 | 647 | 653 | 8,000 | 653 |
| 2006-10-26 | 642 | 650 | 642 | 647 | 13,000 | 647 |
| 2006-10-25 | 657 | 657 | 639 | 639 | 67,000 | 639 |
| 2006-10-24 | 636 | 678 | 636 | 647 | 85,000 | 647 |
| 2006-10-23 | 627 | 633 | 627 | 633 | 16,000 | 633 |
| 2006-10-20 | 622 | 630 | 622 | 627 | 15,000 | 627 |
| 2006-10-19 | 629 | 629 | 622 | 622 | 40,000 | 622 |
| 2006-10-18 | 632 | 632 | 629 | 630 | 15,000 | 630 |
| 2006-10-17 | 630 | 644 | 630 | 637 | 25,000 | 637 |
| 2006-10-16 | 620 | 635 | 616 | 619 | 24,000 | 619 |
| 2006-10-13 | 632 | 632 | 610 | 619 | 19,000 | 619 |
| 2006-10-12 | 631 | 632 | 628 | 632 | 13,000 | 632 |
| 2006-10-11 | 650 | 650 | 645 | 645 | 3,000 | 645 |
| 2006-10-10 | 660 | 660 | 650 | 650 | 15,000 | 650 |
| 2006-10-06 | 658 | 658 | 650 | 658 | 7,000 | 658 |
| 2006-10-05 | 660 | 660 | 655 | 655 | 5,000 | 655 |
| 2006-10-04 | 666 | 666 | 652 | 652 | 16,000 | 652 |
| 2006-10-03 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2006-10-02 | 671 | 682 | 671 | 677 | 8,000 | 677 |
| 2006-09-29 | 662 | 673 | 660 | 665 | 22,000 | 665 |
| 2006-09-28 | 678 | 678 | 660 | 660 | 4,000 | 660 |
| 2006-09-27 | 680 | 680 | 678 | 678 | 118,000 | 678 |
| 2006-09-26 | 665 | 665 | 660 | 660 | 24,000 | 660 |
| 2006-09-25 | 655 | 655 | 650 | 655 | 41,000 | 655 |
| 2006-09-22 | 663 | 663 | 653 | 655 | 38,000 | 655 |
| 2006-09-21 | 667 | 667 | 652 | 664 | 5,000 | 664 |
| 2006-09-20 | 662 | 663 | 652 | 663 | 8,000 | 663 |
| 2006-09-19 | 658 | 668 | 653 | 653 | 20,000 | 653 |
| 2006-09-15 | 663 | 663 | 649 | 655 | 15,000 | 655 |
| 2006-09-14 | 661 | 672 | 661 | 663 | 13,000 | 663 |
| 2006-09-12 | 671 | 671 | 667 | 667 | 5,000 | 667 |
| 2006-09-11 | 680 | 680 | 677 | 677 | 9,000 | 677 |
| 2006-09-08 | 680 | 685 | 680 | 683 | 8,000 | 683 |
| 2006-09-07 | 685 | 685 | 681 | 681 | 18,000 | 681 |
| 2006-09-06 | 696 | 696 | 690 | 690 | 7,000 | 690 |
| 2006-09-05 | 689 | 694 | 687 | 694 | 9,000 | 694 |
| 2006-09-04 | 695 | 695 | 682 | 690 | 7,000 | 690 |
| 2006-09-01 | 693 | 693 | 678 | 688 | 8,000 | 688 |
| 2006-08-31 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2006-08-30 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2006-08-29 | 691 | 691 | 689 | 690 | 5,000 | 690 |
| 2006-08-28 | 691 | 691 | 675 | 681 | 20,000 | 681 |
| 2006-08-25 | 716 | 716 | 704 | 705 | 20,000 | 705 |
| 2006-08-24 | 729 | 729 | 700 | 709 | 38,000 | 709 |
| 2006-08-23 | 738 | 738 | 725 | 733 | 38,000 | 733 |
| 2006-08-22 | 715 | 730 | 715 | 728 | 28,000 | 728 |
| 2006-08-21 | 734 | 736 | 705 | 705 | 92,000 | 705 |
| 2006-08-18 | 670 | 684 | 667 | 684 | 26,000 | 684 |
| 2006-08-17 | 667 | 671 | 666 | 666 | 17,000 | 666 |
| 2006-08-16 | 660 | 677 | 657 | 661 | 34,000 | 661 |
| 2006-08-15 | 649 | 659 | 641 | 659 | 17,000 | 659 |
| 2006-08-14 | 658 | 659 | 648 | 659 | 7,000 | 659 |
| 2006-08-11 | 660 | 660 | 655 | 659 | 3,000 | 659 |
| 2006-08-10 | 650 | 660 | 631 | 660 | 14,000 | 660 |
| 2006-08-09 | 662 | 667 | 655 | 655 | 9,000 | 655 |
| 2006-08-08 | 661 | 665 | 661 | 662 | 14,000 | 662 |
| 2006-08-07 | 660 | 679 | 659 | 661 | 12,000 | 661 |
| 2006-08-04 | 681 | 681 | 650 | 655 | 28,000 | 655 |
| 2006-08-03 | 684 | 700 | 682 | 682 | 27,000 | 682 |
| 2006-08-02 | 682 | 690 | 681 | 683 | 8,000 | 683 |
| 2006-08-01 | 683 | 700 | 681 | 681 | 38,000 | 681 |
| 2006-07-31 | 719 | 719 | 675 | 681 | 50,000 | 681 |
| 2006-07-28 | 740 | 740 | 720 | 720 | 14,000 | 720 |
| 2006-07-27 | 815 | 815 | 770 | 770 | 20,000 | 770 |
| 2006-07-26 | 790 | 790 | 770 | 770 | 5,000 | 770 |
| 2006-07-25 | 750 | 760 | 740 | 760 | 6,000 | 760 |
| 2006-07-24 | 741 | 741 | 740 | 740 | 5,000 | 740 |
| 2006-07-21 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2006-07-20 | 765 | 765 | 765 | 765 | 3,000 | 765 |
| 2006-07-19 | 769 | 770 | 743 | 743 | 16,000 | 743 |
| 2006-07-18 | 795 | 810 | 770 | 770 | 13,000 | 770 |
| 2006-07-14 | 812 | 812 | 780 | 790 | 9,000 | 790 |
| 2006-07-13 | 823 | 830 | 811 | 820 | 10,000 | 820 |
| 2006-07-11 | 848 | 848 | 840 | 840 | 3,000 | 840 |
| 2006-07-10 | 845 | 845 | 840 | 840 | 4,000 | 840 |
| 2006-07-06 | 852 | 858 | 850 | 858 | 6,000 | 858 |
| 2006-07-05 | 852 | 855 | 852 | 855 | 4,000 | 855 |
| 2006-07-04 | 869 | 870 | 853 | 860 | 17,000 | 860 |
| 2006-07-03 | 850 | 855 | 840 | 840 | 3,000 | 840 |
| 2006-06-30 | 847 | 850 | 840 | 850 | 5,000 | 850 |
| 2006-06-29 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 2006-06-28 | 829 | 834 | 825 | 827 | 9,000 | 827 |
| 2006-06-27 | 825 | 847 | 825 | 833 | 26,000 | 833 |
| 2006-06-26 | 840 | 855 | 840 | 855 | 9,000 | 855 |
| 2006-06-23 | 845 | 860 | 840 | 850 | 5,000 | 850 |
| 2006-06-22 | 860 | 869 | 859 | 869 | 10,000 | 869 |
| 2006-06-21 | 831 | 831 | 811 | 831 | 5,000 | 831 |
| 2006-06-20 | 852 | 852 | 835 | 835 | 9,000 | 835 |
| 2006-06-19 | 850 | 870 | 849 | 865 | 13,000 | 865 |
| 2006-06-16 | 875 | 895 | 865 | 878 | 32,000 | 878 |
| 2006-06-15 | 810 | 890 | 810 | 865 | 58,000 | 865 |
| 2006-06-14 | 765 | 830 | 765 | 820 | 43,000 | 820 |
| 2006-06-13 | 800 | 810 | 785 | 785 | 94,000 | 785 |
| 2006-06-12 | 750 | 767 | 748 | 760 | 44,000 | 760 |
| 2006-06-09 | 771 | 799 | 768 | 769 | 28,000 | 769 |
| 2006-06-08 | 781 | 781 | 740 | 770 | 45,000 | 770 |
| 2006-06-07 | 831 | 840 | 819 | 819 | 54,000 | 819 |
| 2006-06-06 | 874 | 874 | 825 | 830 | 30,000 | 830 |
| 2006-06-05 | 900 | 900 | 870 | 875 | 47,000 | 875 |
| 2006-06-02 | 900 | 900 | 830 | 880 | 33,000 | 880 |
| 2006-06-01 | 943 | 967 | 910 | 910 | 20,000 | 910 |
| 2006-05-31 | 950 | 957 | 944 | 944 | 21,000 | 944 |
| 2006-05-30 | 989 | 989 | 989 | 989 | 2,000 | 989 |
| 2006-05-29 | 986 | 1,000 | 986 | 990 | 61,000 | 990 |
| 2006-05-26 | 995 | 1,015 | 995 | 1,006 | 20,000 | 1,006 |
| 2006-05-25 | 990 | 1,020 | 980 | 980 | 21,000 | 980 |
| 2006-05-24 | 975 | 999 | 965 | 980 | 69,000 | 980 |
| 2006-05-23 | 1,090 | 1,100 | 1,000 | 1,015 | 38,000 | 1,015 |
| 2006-05-22 | 1,100 | 1,150 | 1,100 | 1,100 | 41,000 | 1,100 |
| 2006-05-19 | 1,100 | 1,114 | 1,070 | 1,090 | 60,000 | 1,090 |
| 2006-05-18 | 1,145 | 1,153 | 1,100 | 1,110 | 111,000 | 1,110 |
| 2006-05-17 | 1,180 | 1,210 | 1,130 | 1,160 | 264,000 | 1,160 |
| 2006-05-16 | 1,140 | 1,200 | 1,139 | 1,180 | 133,000 | 1,180 |
| 2006-05-15 | 1,116 | 1,128 | 1,115 | 1,118 | 34,000 | 1,118 |
| 2006-05-12 | 1,111 | 1,121 | 1,055 | 1,116 | 72,000 | 1,116 |
| 2006-05-11 | 1,165 | 1,198 | 1,125 | 1,127 | 81,000 | 1,127 |
| 2006-05-10 | 1,190 | 1,198 | 1,180 | 1,180 | 44,000 | 1,180 |
| 2006-05-09 | 1,181 | 1,200 | 1,180 | 1,190 | 25,000 | 1,190 |
| 2006-05-08 | 1,240 | 1,240 | 1,181 | 1,190 | 48,000 | 1,190 |
| 2006-05-02 | 1,210 | 1,290 | 1,160 | 1,160 | 139,000 | 1,160 |
| 2006-05-01 | 1,070 | 1,220 | 1,070 | 1,220 | 164,000 | 1,220 |
| 2006-04-28 | 1,018 | 1,050 | 1,017 | 1,030 | 24,000 | 1,030 |
| 2006-04-27 | 1,070 | 1,080 | 1,020 | 1,030 | 57,000 | 1,030 |
| 2006-04-26 | 1,120 | 1,120 | 1,050 | 1,060 | 55,000 | 1,060 |
| 2006-04-25 | 1,104 | 1,117 | 1,080 | 1,080 | 106,000 | 1,080 |
| 2006-04-24 | 1,109 | 1,144 | 1,050 | 1,144 | 261,000 | 1,144 |
| 2006-04-21 | 990 | 1,060 | 981 | 1,060 | 472,000 | 1,060 |
| 2006-04-19 | 867 | 867 | 850 | 860 | 14,000 | 860 |
| 2006-04-18 | 869 | 869 | 860 | 860 | 4,000 | 860 |
| 2006-04-17 | 881 | 881 | 872 | 872 | 4,000 | 872 |
| 2006-04-14 | 880 | 887 | 865 | 884 | 20,000 | 884 |
| 2006-04-13 | 882 | 889 | 869 | 870 | 12,000 | 870 |
| 2006-04-12 | 872 | 879 | 872 | 879 | 8,000 | 879 |
| 2006-04-11 | 885 | 890 | 875 | 878 | 66,000 | 878 |
| 2006-04-10 | 890 | 890 | 862 | 880 | 73,000 | 880 |
| 2006-04-07 | 840 | 843 | 839 | 839 | 17,000 | 839 |
| 2006-04-06 | 839 | 849 | 836 | 849 | 25,000 | 849 |
| 2006-04-05 | 830 | 838 | 830 | 831 | 21,000 | 831 |
| 2006-04-04 | 826 | 830 | 820 | 827 | 17,000 | 827 |
| 2006-04-03 | 825 | 832 | 825 | 826 | 42,000 | 826 |
| 2006-03-31 | 820 | 820 | 818 | 818 | 6,000 | 818 |
| 2006-03-30 | 814 | 825 | 810 | 825 | 18,000 | 825 |
| 2006-03-29 | 808 | 810 | 802 | 810 | 9,000 | 810 |
| 2006-03-28 | 808 | 809 | 800 | 800 | 8,000 | 800 |
| 2006-03-27 | 800 | 810 | 800 | 810 | 16,000 | 810 |
| 2006-03-24 | 819 | 819 | 800 | 817 | 16,000 | 817 |
| 2006-03-23 | 802 | 815 | 802 | 815 | 15,000 | 815 |
| 2006-03-22 | 800 | 800 | 790 | 795 | 6,000 | 795 |
| 2006-03-20 | 784 | 790 | 784 | 790 | 9,000 | 790 |
| 2006-03-17 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2006-03-16 | 810 | 810 | 795 | 795 | 26,000 | 795 |
| 2006-03-15 | 781 | 790 | 781 | 790 | 12,000 | 790 |
| 2006-03-14 | 765 | 780 | 765 | 780 | 7,000 | 780 |
| 2006-03-13 | 764 | 769 | 754 | 765 | 13,000 | 765 |
| 2006-03-10 | 760 | 764 | 754 | 754 | 5,000 | 754 |
| 2006-03-09 | 747 | 750 | 747 | 750 | 2,000 | 750 |
| 2006-03-08 | 761 | 761 | 750 | 750 | 8,000 | 750 |
| 2006-03-07 | 765 | 765 | 761 | 761 | 3,000 | 761 |
| 2006-03-06 | 780 | 780 | 754 | 760 | 6,000 | 760 |
| 2006-03-03 | 781 | 781 | 780 | 780 | 2,000 | 780 |
| 2006-03-02 | 780 | 790 | 780 | 781 | 22,000 | 781 |
| 2006-03-01 | 794 | 800 | 785 | 800 | 5,000 | 800 |
| 2006-02-28 | 805 | 822 | 790 | 822 | 15,000 | 822 |
| 2006-02-27 | 739 | 812 | 739 | 812 | 55,000 | 812 |
| 2006-02-24 | 800 | 800 | 770 | 779 | 16,000 | 779 |
| 2006-02-23 | 780 | 790 | 780 | 780 | 3,000 | 780 |
| 2006-02-22 | 751 | 790 | 751 | 788 | 16,000 | 788 |
| 2006-02-21 | 700 | 745 | 700 | 745 | 47,000 | 745 |
| 2006-02-20 | 810 | 810 | 750 | 750 | 19,000 | 750 |
| 2006-02-17 | 830 | 830 | 800 | 800 | 20,000 | 800 |
| 2006-02-16 | 869 | 869 | 820 | 840 | 34,000 | 840 |
| 2006-02-15 | 856 | 871 | 856 | 871 | 31,000 | 871 |
| 2006-02-14 | 851 | 851 | 830 | 850 | 50,000 | 850 |
| 2006-02-13 | 862 | 863 | 854 | 860 | 51,000 | 860 |
| 2006-02-10 | 891 | 908 | 870 | 891 | 145,000 | 891 |
| 2006-02-09 | 853 | 899 | 853 | 886 | 218,000 | 886 |
| 2006-02-08 | 841 | 860 | 841 | 855 | 68,000 | 855 |
| 2006-02-07 | 816 | 845 | 816 | 836 | 80,000 | 836 |
| 2006-02-06 | 804 | 833 | 803 | 810 | 36,000 | 810 |
| 2006-02-03 | 805 | 819 | 800 | 814 | 30,000 | 814 |
| 2006-02-02 | 824 | 830 | 824 | 825 | 18,000 | 825 |
| 2006-02-01 | 820 | 836 | 820 | 828 | 30,000 | 828 |
| 2006-01-31 | 850 | 855 | 815 | 820 | 58,000 | 820 |
| 2006-01-30 | 875 | 880 | 860 | 860 | 78,000 | 860 |
| 2006-01-27 | 828 | 865 | 828 | 860 | 212,000 | 860 |
| 2006-01-26 | 798 | 838 | 791 | 838 | 101,000 | 838 |
| 2006-01-25 | 760 | 789 | 760 | 789 | 48,000 | 789 |
| 2006-01-24 | 750 | 760 | 750 | 759 | 13,000 | 759 |
| 2006-01-23 | 740 | 760 | 720 | 730 | 45,000 | 730 |
| 2006-01-20 | 778 | 794 | 765 | 777 | 36,000 | 777 |
| 2006-01-19 | 699 | 784 | 685 | 784 | 64,000 | 784 |
| 2006-01-18 | 725 | 735 | 685 | 710 | 86,000 | 710 |
| 2006-01-17 | 787 | 800 | 783 | 785 | 57,000 | 785 |
| 2006-01-16 | 807 | 820 | 767 | 787 | 46,000 | 787 |
| 2006-01-13 | 819 | 819 | 806 | 808 | 35,000 | 808 |
| 2006-01-12 | 801 | 820 | 800 | 820 | 44,000 | 820 |
| 2006-01-11 | 831 | 831 | 800 | 810 | 60,000 | 810 |
| 2006-01-10 | 840 | 858 | 825 | 831 | 109,000 | 831 |
| 2006-01-06 | 820 | 840 | 813 | 840 | 109,000 | 840 |
| 2006-01-05 | 800 | 820 | 790 | 810 | 138,000 | 810 |
| 2006-01-04 | 790 | 790 | 780 | 785 | 51,000 | 785 |
分割・併合履歴 ： なし
