1737 三井金属エンジニアリング(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 501 | 501 | 491 | 491 | 2,000 | 491 |
| 2009-12-28 | 511 | 511 | 511 | 511 | 3,000 | 511 |
| 2009-12-24 | 480 | 490 | 480 | 490 | 2,000 | 490 |
| 2009-12-17 | 480 | 480 | 479 | 479 | 2,000 | 479 |
| 2009-12-16 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2009-12-15 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-12-11 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2009-12-10 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2009-12-09 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2009-12-04 | 505 | 525 | 505 | 525 | 2,000 | 525 |
| 2009-12-03 | 625 | 625 | 615 | 615 | 5,000 | 615 |
| 2009-12-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-11-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-11-27 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2009-11-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-11-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-11-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-11-17 | 530 | 530 | 500 | 500 | 2,000 | 500 |
| 2009-11-16 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-11-13 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2009-11-12 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-11-11 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2009-11-10 | 520 | 530 | 520 | 530 | 2,000 | 530 |
| 2009-11-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-11-04 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-10-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-10-29 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2009-10-28 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2009-10-27 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-10-16 | 440 | 443 | 440 | 443 | 3,000 | 443 |
| 2009-10-13 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2009-10-06 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2009-10-05 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2009-10-02 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2009-09-30 | 467 | 467 | 467 | 467 | 4,000 | 467 |
| 2009-09-29 | 451 | 467 | 451 | 467 | 7,000 | 467 |
| 2009-09-28 | 451 | 451 | 450 | 450 | 8,000 | 450 |
| 2009-09-25 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2009-08-28 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2009-08-27 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2009-08-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-08-24 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-08-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-08-04 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2009-07-29 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2009-07-27 | 530 | 530 | 530 | 530 | 17,000 | 530 |
| 2009-07-24 | 442 | 450 | 442 | 450 | 6,000 | 450 |
| 2009-07-17 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2009-07-14 | 423 | 423 | 423 | 423 | 6,000 | 423 |
| 2009-07-10 | 423 | 428 | 423 | 428 | 2,000 | 428 |
| 2009-07-08 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-07-06 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2009-07-03 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2009-07-01 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2009-06-29 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 2009-06-26 | 408 | 410 | 408 | 410 | 2,000 | 410 |
| 2009-06-22 | 410 | 411 | 410 | 411 | 2,000 | 411 |
| 2009-06-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-06-12 | 407 | 407 | 405 | 405 | 2,000 | 405 |
| 2009-06-11 | 406 | 407 | 406 | 407 | 2,000 | 407 |
| 2009-06-09 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2009-06-05 | 400 | 411 | 400 | 411 | 11,000 | 411 |
| 2009-06-04 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2009-06-03 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2009-06-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-06-01 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2009-05-29 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2009-05-28 | 397 | 400 | 397 | 400 | 10,000 | 400 |
| 2009-05-27 | 397 | 397 | 397 | 397 | 3,000 | 397 |
| 2009-05-26 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2009-05-25 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2009-05-20 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2009-05-19 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2009-05-18 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2009-05-15 | 369 | 369 | 369 | 369 | 3,000 | 369 |
| 2009-05-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2009-04-27 | 405 | 409 | 400 | 400 | 4,000 | 400 |
| 2009-04-24 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-04-23 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-04-22 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-04-21 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2009-04-17 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2009-04-08 | 420 | 430 | 420 | 430 | 3,000 | 430 |
| 2009-04-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-03-27 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2009-03-25 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2009-03-17 | 377 | 377 | 376 | 376 | 2,000 | 376 |
| 2009-03-11 | 386 | 386 | 376 | 376 | 2,000 | 376 |
| 2009-03-06 | 424 | 424 | 410 | 410 | 2,000 | 410 |
| 2009-02-27 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 2009-02-13 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2009-02-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-02-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-02-03 | 479 | 479 | 470 | 470 | 2,000 | 470 |
| 2009-01-27 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2009-01-26 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2009-01-08 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2009-01-07 | 494 | 494 | 494 | 494 | 1,000 | 494 |
分割・併合履歴 ： なし
