1737 三井金属エンジニアリング(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2008-12-25 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2008-12-24 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2008-12-19 | 470 | 470 | 450 | 450 | 5,000 | 450 |
| 2008-12-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-12-11 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-12-10 | 475 | 485 | 475 | 485 | 4,000 | 485 |
| 2008-12-03 | 550 | 550 | 510 | 510 | 6,000 | 510 |
| 2008-11-27 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2008-11-20 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2008-11-13 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-11-11 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-11-10 | 530 | 530 | 520 | 520 | 2,000 | 520 |
| 2008-11-04 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2008-10-31 | 545 | 550 | 545 | 550 | 2,000 | 550 |
| 2008-10-30 | 500 | 570 | 500 | 550 | 5,000 | 550 |
| 2008-10-29 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2008-10-27 | 560 | 560 | 539 | 550 | 9,000 | 550 |
| 2008-10-24 | 560 | 570 | 560 | 570 | 2,000 | 570 |
| 2008-10-16 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2008-10-15 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2008-10-10 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2008-10-08 | 560 | 570 | 550 | 550 | 4,000 | 550 |
| 2008-10-06 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2008-09-29 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2008-09-12 | 630 | 650 | 630 | 650 | 10,000 | 650 |
| 2008-08-27 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2008-08-15 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2008-08-14 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2008-08-13 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2008-08-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2008-08-08 | 640 | 650 | 640 | 650 | 3,000 | 650 |
| 2008-08-05 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2008-08-04 | 580 | 610 | 570 | 610 | 18,000 | 610 |
| 2008-08-01 | 630 | 640 | 630 | 640 | 2,000 | 640 |
| 2008-07-30 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2008-07-28 | 730 | 730 | 730 | 730 | 12,000 | 730 |
| 2008-07-24 | 600 | 630 | 600 | 630 | 9,000 | 630 |
| 2008-07-23 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2008-07-22 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2008-07-14 | 603 | 613 | 603 | 613 | 3,000 | 613 |
| 2008-07-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-07-03 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2008-06-30 | 610 | 620 | 610 | 610 | 3,000 | 610 |
| 2008-06-27 | 580 | 600 | 580 | 600 | 3,000 | 600 |
| 2008-06-25 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2008-06-20 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2008-06-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2008-06-18 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2008-06-17 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-06-13 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2008-06-10 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2008-06-09 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2008-05-30 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2008-05-28 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2008-05-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2008-05-16 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2008-05-15 | 655 | 655 | 650 | 650 | 3,000 | 650 |
| 2008-05-14 | 665 | 665 | 650 | 650 | 4,000 | 650 |
| 2008-05-09 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2008-04-28 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2008-04-25 | 675 | 675 | 650 | 650 | 4,000 | 650 |
| 2008-04-24 | 646 | 650 | 646 | 650 | 2,000 | 650 |
| 2008-04-23 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2008-04-18 | 590 | 640 | 580 | 640 | 27,000 | 640 |
| 2008-04-15 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2008-04-14 | 635 | 635 | 630 | 630 | 4,000 | 630 |
| 2008-04-09 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2008-04-08 | 640 | 647 | 628 | 647 | 7,000 | 647 |
| 2008-04-02 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2008-03-27 | 719 | 719 | 689 | 689 | 3,000 | 689 |
| 2008-03-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2008-03-24 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 2008-03-19 | 630 | 650 | 630 | 650 | 6,000 | 650 |
| 2008-03-18 | 630 | 640 | 630 | 640 | 4,000 | 640 |
| 2008-03-17 | 640 | 640 | 635 | 640 | 4,000 | 640 |
| 2008-03-12 | 675 | 675 | 655 | 655 | 4,000 | 655 |
| 2008-03-10 | 669 | 675 | 665 | 665 | 4,000 | 665 |
| 2008-02-29 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2008-02-28 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2008-02-27 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2008-02-25 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2008-02-20 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2008-02-18 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2008-02-14 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2008-01-28 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-01-22 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2008-01-21 | 700 | 710 | 700 | 700 | 5,000 | 700 |
| 2008-01-18 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2008-01-17 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 2008-01-16 | 700 | 705 | 700 | 700 | 16,000 | 700 |
| 2008-01-15 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 2008-01-11 | 700 | 700 | 700 | 700 | 20,000 | 700 |
| 2008-01-10 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 2008-01-08 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2008-01-04 | 700 | 700 | 700 | 700 | 4,000 | 700 |
分割・併合履歴 ： なし
