1737 三井金属エンジニアリング(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 700 | 700 | 699 | 700 | 8,000 | 700 |
| 2007-12-26 | 700 | 700 | 700 | 700 | 13,000 | 700 |
| 2007-12-25 | 680 | 700 | 680 | 700 | 27,000 | 700 |
| 2007-12-21 | 665 | 681 | 665 | 680 | 14,000 | 680 |
| 2007-12-20 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2007-12-13 | 693 | 693 | 687 | 687 | 3,000 | 687 |
| 2007-12-07 | 686 | 690 | 686 | 686 | 6,000 | 686 |
| 2007-12-06 | 708 | 708 | 679 | 679 | 3,000 | 679 |
| 2007-12-05 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2007-12-04 | 700 | 700 | 698 | 700 | 9,000 | 700 |
| 2007-11-30 | 688 | 700 | 688 | 700 | 15,000 | 700 |
| 2007-11-27 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 2007-11-22 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2007-11-21 | 670 | 680 | 670 | 680 | 3,000 | 680 |
| 2007-11-20 | 660 | 695 | 660 | 690 | 5,000 | 690 |
| 2007-11-19 | 700 | 700 | 700 | 700 | 21,000 | 700 |
| 2007-11-16 | 690 | 691 | 690 | 691 | 4,000 | 691 |
| 2007-11-15 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2007-11-14 | 680 | 700 | 680 | 700 | 6,000 | 700 |
| 2007-11-07 | 700 | 703 | 700 | 703 | 3,000 | 703 |
| 2007-11-06 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2007-11-05 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2007-11-02 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2007-10-31 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2007-10-29 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2007-10-26 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2007-10-25 | 690 | 700 | 690 | 700 | 3,000 | 700 |
| 2007-10-24 | 701 | 701 | 700 | 700 | 4,000 | 700 |
| 2007-10-23 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-10-22 | 690 | 700 | 690 | 700 | 5,000 | 700 |
| 2007-10-19 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2007-10-18 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2007-10-16 | 724 | 724 | 700 | 710 | 17,000 | 710 |
| 2007-10-15 | 700 | 725 | 700 | 714 | 10,000 | 714 |
| 2007-10-12 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 2007-10-10 | 700 | 700 | 699 | 700 | 4,000 | 700 |
| 2007-10-05 | 715 | 715 | 695 | 700 | 6,000 | 700 |
| 2007-10-04 | 720 | 720 | 711 | 711 | 3,000 | 711 |
| 2007-10-03 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2007-10-02 | 720 | 725 | 720 | 725 | 3,000 | 725 |
| 2007-09-28 | 730 | 735 | 730 | 735 | 9,000 | 735 |
| 2007-09-27 | 733 | 735 | 730 | 735 | 17,000 | 735 |
| 2007-09-26 | 730 | 730 | 730 | 730 | 14,000 | 730 |
| 2007-09-25 | 730 | 735 | 730 | 730 | 12,000 | 730 |
| 2007-09-21 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2007-09-20 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 2007-09-19 | 720 | 730 | 710 | 721 | 7,000 | 721 |
| 2007-09-18 | 710 | 720 | 710 | 710 | 5,000 | 710 |
| 2007-09-14 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2007-09-13 | 710 | 730 | 710 | 730 | 8,000 | 730 |
| 2007-09-12 | 725 | 735 | 720 | 730 | 15,000 | 730 |
| 2007-09-11 | 720 | 732 | 720 | 732 | 20,000 | 732 |
| 2007-09-10 | 700 | 730 | 700 | 720 | 35,000 | 720 |
| 2007-09-07 | 690 | 700 | 690 | 700 | 4,000 | 700 |
| 2007-09-06 | 700 | 700 | 690 | 700 | 18,000 | 700 |
| 2007-09-05 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2007-09-04 | 700 | 701 | 700 | 700 | 9,000 | 700 |
| 2007-09-03 | 700 | 700 | 700 | 700 | 13,000 | 700 |
| 2007-08-31 | 695 | 700 | 689 | 700 | 21,000 | 700 |
| 2007-08-30 | 690 | 695 | 690 | 695 | 5,000 | 695 |
| 2007-08-29 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 2007-08-28 | 665 | 688 | 665 | 671 | 5,000 | 671 |
| 2007-08-27 | 670 | 675 | 662 | 670 | 17,000 | 670 |
| 2007-08-24 | 665 | 670 | 665 | 670 | 2,000 | 670 |
| 2007-08-23 | 664 | 675 | 664 | 675 | 9,000 | 675 |
| 2007-08-22 | 669 | 674 | 669 | 674 | 11,000 | 674 |
| 2007-08-21 | 660 | 669 | 660 | 669 | 6,000 | 669 |
| 2007-08-20 | 629 | 660 | 629 | 660 | 14,000 | 660 |
| 2007-08-17 | 630 | 660 | 627 | 660 | 31,000 | 660 |
| 2007-08-16 | 645 | 650 | 645 | 650 | 17,000 | 650 |
| 2007-08-15 | 650 | 650 | 645 | 650 | 18,000 | 650 |
| 2007-08-14 | 690 | 697 | 658 | 660 | 44,000 | 660 |
| 2007-08-13 | 685 | 700 | 685 | 699 | 7,000 | 699 |
| 2007-08-10 | 685 | 695 | 685 | 688 | 8,000 | 688 |
| 2007-08-09 | 700 | 700 | 690 | 690 | 9,000 | 690 |
| 2007-08-08 | 689 | 700 | 684 | 700 | 32,000 | 700 |
| 2007-08-07 | 694 | 694 | 681 | 688 | 10,000 | 688 |
| 2007-08-06 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2007-08-03 | 685 | 685 | 680 | 685 | 9,000 | 685 |
| 2007-08-02 | 683 | 692 | 683 | 692 | 2,000 | 692 |
| 2007-07-31 | 696 | 699 | 692 | 699 | 18,000 | 699 |
| 2007-07-30 | 687 | 696 | 686 | 696 | 6,000 | 696 |
| 2007-07-27 | 693 | 696 | 689 | 696 | 33,000 | 696 |
| 2007-07-26 | 690 | 697 | 685 | 691 | 22,000 | 691 |
| 2007-07-25 | 683 | 690 | 683 | 685 | 28,000 | 685 |
| 2007-07-24 | 675 | 693 | 675 | 693 | 31,000 | 693 |
| 2007-07-23 | 665 | 670 | 663 | 670 | 26,000 | 670 |
| 2007-07-20 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2007-07-19 | 670 | 670 | 660 | 660 | 6,000 | 660 |
| 2007-07-18 | 672 | 675 | 670 | 675 | 9,000 | 675 |
| 2007-07-17 | 660 | 670 | 660 | 670 | 9,000 | 670 |
| 2007-07-13 | 664 | 664 | 655 | 657 | 3,000 | 657 |
| 2007-07-12 | 656 | 656 | 656 | 656 | 5,000 | 656 |
| 2007-07-11 | 669 | 669 | 655 | 655 | 12,000 | 655 |
| 2007-07-09 | 671 | 671 | 669 | 669 | 7,000 | 669 |
| 2007-07-06 | 670 | 671 | 670 | 671 | 5,000 | 671 |
| 2007-07-05 | 672 | 673 | 671 | 672 | 14,000 | 672 |
| 2007-07-04 | 674 | 674 | 672 | 672 | 9,000 | 672 |
| 2007-07-03 | 672 | 674 | 669 | 674 | 13,000 | 674 |
| 2007-07-02 | 668 | 669 | 668 | 669 | 4,000 | 669 |
| 2007-06-29 | 670 | 673 | 670 | 673 | 8,000 | 673 |
| 2007-06-28 | 670 | 670 | 665 | 670 | 5,000 | 670 |
| 2007-06-27 | 665 | 665 | 665 | 665 | 4,000 | 665 |
| 2007-06-26 | 670 | 674 | 670 | 673 | 13,000 | 673 |
| 2007-06-25 | 663 | 665 | 661 | 665 | 16,000 | 665 |
| 2007-06-22 | 661 | 661 | 658 | 661 | 15,000 | 661 |
| 2007-06-21 | 661 | 661 | 660 | 660 | 8,000 | 660 |
| 2007-06-20 | 665 | 665 | 661 | 661 | 8,000 | 661 |
| 2007-06-19 | 670 | 670 | 665 | 665 | 7,000 | 665 |
| 2007-06-18 | 675 | 675 | 670 | 670 | 8,000 | 670 |
| 2007-06-15 | 668 | 673 | 668 | 673 | 5,000 | 673 |
| 2007-06-14 | 665 | 668 | 665 | 668 | 2,000 | 668 |
| 2007-06-13 | 661 | 661 | 660 | 660 | 12,000 | 660 |
| 2007-06-12 | 662 | 662 | 661 | 661 | 2,000 | 661 |
| 2007-06-11 | 661 | 661 | 658 | 661 | 8,000 | 661 |
| 2007-06-08 | 665 | 665 | 659 | 659 | 7,000 | 659 |
| 2007-06-07 | 661 | 666 | 661 | 666 | 7,000 | 666 |
| 2007-06-06 | 660 | 665 | 660 | 661 | 4,000 | 661 |
| 2007-06-05 | 659 | 661 | 651 | 660 | 44,000 | 660 |
| 2007-06-04 | 658 | 661 | 658 | 660 | 15,000 | 660 |
| 2007-06-01 | 658 | 661 | 658 | 659 | 19,000 | 659 |
| 2007-05-31 | 656 | 665 | 656 | 665 | 12,000 | 665 |
| 2007-05-30 | 656 | 658 | 655 | 655 | 9,000 | 655 |
| 2007-05-29 | 652 | 655 | 652 | 655 | 11,000 | 655 |
| 2007-05-28 | 651 | 655 | 651 | 652 | 14,000 | 652 |
| 2007-05-25 | 650 | 655 | 650 | 655 | 16,000 | 655 |
| 2007-05-24 | 645 | 654 | 640 | 654 | 9,000 | 654 |
| 2007-05-23 | 639 | 645 | 639 | 645 | 11,000 | 645 |
| 2007-05-22 | 632 | 637 | 632 | 637 | 10,000 | 637 |
| 2007-05-21 | 637 | 637 | 632 | 632 | 2,000 | 632 |
| 2007-05-18 | 637 | 644 | 630 | 630 | 32,000 | 630 |
| 2007-05-17 | 631 | 632 | 630 | 630 | 13,000 | 630 |
| 2007-05-16 | 639 | 651 | 631 | 631 | 31,000 | 631 |
| 2007-05-15 | 655 | 656 | 640 | 641 | 41,000 | 641 |
| 2007-05-14 | 650 | 655 | 643 | 654 | 20,000 | 654 |
| 2007-05-11 | 650 | 650 | 640 | 650 | 5,000 | 650 |
| 2007-05-10 | 656 | 656 | 650 | 650 | 15,000 | 650 |
| 2007-05-09 | 652 | 655 | 651 | 655 | 10,000 | 655 |
| 2007-05-08 | 658 | 658 | 657 | 658 | 9,000 | 658 |
| 2007-05-07 | 665 | 665 | 650 | 657 | 35,000 | 657 |
| 2007-05-02 | 665 | 665 | 660 | 664 | 10,000 | 664 |
| 2007-05-01 | 674 | 674 | 665 | 665 | 7,000 | 665 |
| 2007-04-27 | 670 | 685 | 660 | 662 | 34,000 | 662 |
| 2007-04-26 | 636 | 640 | 636 | 640 | 2,000 | 640 |
| 2007-04-25 | 643 | 650 | 640 | 640 | 11,000 | 640 |
| 2007-04-24 | 640 | 650 | 640 | 643 | 4,000 | 643 |
| 2007-04-23 | 650 | 665 | 645 | 650 | 10,000 | 650 |
| 2007-04-20 | 654 | 654 | 650 | 650 | 9,000 | 650 |
| 2007-04-19 | 660 | 660 | 650 | 650 | 8,000 | 650 |
| 2007-04-18 | 658 | 663 | 657 | 663 | 7,000 | 663 |
| 2007-04-17 | 660 | 660 | 655 | 655 | 4,000 | 655 |
| 2007-04-16 | 665 | 670 | 660 | 660 | 10,000 | 660 |
| 2007-04-13 | 665 | 680 | 665 | 675 | 30,000 | 675 |
| 2007-04-12 | 660 | 665 | 660 | 665 | 14,000 | 665 |
| 2007-04-11 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2007-04-10 | 655 | 655 | 653 | 653 | 4,000 | 653 |
| 2007-04-09 | 666 | 666 | 651 | 651 | 16,000 | 651 |
| 2007-04-06 | 665 | 665 | 665 | 665 | 6,000 | 665 |
| 2007-04-05 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2007-04-04 | 657 | 660 | 657 | 660 | 5,000 | 660 |
| 2007-04-03 | 652 | 655 | 650 | 652 | 10,000 | 652 |
| 2007-04-02 | 655 | 655 | 652 | 652 | 2,000 | 652 |
| 2007-03-30 | 651 | 651 | 651 | 651 | 6,000 | 651 |
| 2007-03-29 | 652 | 655 | 635 | 649 | 18,000 | 649 |
| 2007-03-28 | 660 | 667 | 652 | 660 | 17,000 | 660 |
| 2007-03-27 | 670 | 693 | 670 | 676 | 10,000 | 676 |
| 2007-03-26 | 695 | 695 | 694 | 695 | 20,000 | 695 |
| 2007-03-23 | 698 | 698 | 695 | 695 | 4,000 | 695 |
| 2007-03-22 | 684 | 693 | 684 | 691 | 15,000 | 691 |
| 2007-03-20 | 675 | 680 | 675 | 680 | 10,000 | 680 |
| 2007-03-19 | 666 | 670 | 663 | 670 | 16,000 | 670 |
| 2007-03-16 | 693 | 693 | 680 | 680 | 7,000 | 680 |
| 2007-03-15 | 690 | 690 | 674 | 687 | 28,000 | 687 |
| 2007-03-14 | 690 | 690 | 682 | 683 | 23,000 | 683 |
| 2007-03-13 | 696 | 702 | 696 | 699 | 31,000 | 699 |
| 2007-03-12 | 699 | 699 | 694 | 694 | 16,000 | 694 |
| 2007-03-09 | 692 | 700 | 688 | 693 | 20,000 | 693 |
| 2007-03-08 | 682 | 700 | 682 | 698 | 14,000 | 698 |
| 2007-03-07 | 680 | 700 | 679 | 686 | 99,000 | 686 |
| 2007-03-06 | 640 | 675 | 640 | 672 | 48,000 | 672 |
| 2007-03-05 | 673 | 673 | 650 | 650 | 43,000 | 650 |
| 2007-03-02 | 670 | 670 | 658 | 670 | 33,000 | 670 |
| 2007-03-01 | 679 | 680 | 671 | 675 | 46,000 | 675 |
| 2007-02-28 | 631 | 675 | 620 | 671 | 110,000 | 671 |
| 2007-02-27 | 715 | 715 | 690 | 700 | 62,000 | 700 |
| 2007-02-26 | 705 | 718 | 704 | 715 | 91,000 | 715 |
| 2007-02-23 | 670 | 694 | 670 | 690 | 78,000 | 690 |
| 2007-02-22 | 664 | 684 | 664 | 677 | 71,000 | 677 |
| 2007-02-21 | 645 | 657 | 643 | 657 | 56,000 | 657 |
| 2007-02-20 | 639 | 643 | 633 | 642 | 30,000 | 642 |
| 2007-02-19 | 635 | 640 | 632 | 635 | 51,000 | 635 |
| 2007-02-16 | 617 | 630 | 617 | 628 | 44,000 | 628 |
| 2007-02-15 | 611 | 617 | 611 | 615 | 19,000 | 615 |
| 2007-02-14 | 608 | 619 | 608 | 610 | 24,000 | 610 |
| 2007-02-13 | 606 | 610 | 606 | 607 | 24,000 | 607 |
| 2007-02-09 | 605 | 608 | 601 | 605 | 35,000 | 605 |
| 2007-02-08 | 609 | 612 | 605 | 608 | 29,000 | 608 |
| 2007-02-07 | 615 | 615 | 610 | 610 | 23,000 | 610 |
| 2007-02-06 | 620 | 620 | 615 | 618 | 20,000 | 618 |
| 2007-02-05 | 621 | 623 | 621 | 621 | 33,000 | 621 |
| 2007-02-02 | 621 | 625 | 621 | 623 | 23,000 | 623 |
| 2007-02-01 | 623 | 625 | 618 | 621 | 48,000 | 621 |
| 2007-01-31 | 633 | 635 | 624 | 625 | 32,000 | 625 |
| 2007-01-30 | 630 | 641 | 627 | 632 | 95,000 | 632 |
| 2007-01-29 | 606 | 638 | 605 | 620 | 107,000 | 620 |
| 2007-01-26 | 600 | 606 | 599 | 606 | 58,000 | 606 |
| 2007-01-25 | 600 | 600 | 597 | 600 | 28,000 | 600 |
| 2007-01-24 | 597 | 600 | 597 | 598 | 25,000 | 598 |
| 2007-01-23 | 600 | 600 | 595 | 597 | 27,000 | 597 |
| 2007-01-22 | 601 | 601 | 598 | 600 | 52,000 | 600 |
| 2007-01-19 | 585 | 593 | 585 | 593 | 24,000 | 593 |
| 2007-01-18 | 581 | 584 | 580 | 581 | 20,000 | 581 |
| 2007-01-17 | 582 | 585 | 581 | 581 | 26,000 | 581 |
| 2007-01-16 | 583 | 585 | 582 | 582 | 19,000 | 582 |
| 2007-01-15 | 579 | 589 | 579 | 585 | 24,000 | 585 |
| 2007-01-12 | 583 | 583 | 575 | 581 | 63,000 | 581 |
| 2007-01-11 | 586 | 589 | 581 | 582 | 49,000 | 582 |
| 2007-01-10 | 598 | 599 | 586 | 586 | 33,000 | 586 |
| 2007-01-09 | 596 | 600 | 593 | 598 | 48,000 | 598 |
| 2007-01-05 | 583 | 593 | 583 | 587 | 41,000 | 587 |
| 2007-01-04 | 586 | 586 | 583 | 583 | 12,000 | 583 |
分割・併合履歴 ： なし
