1737 三井金属エンジニアリング(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 549 | 560 | 549 | 560 | 6,000 | 560 |
| 2010-12-27 | 570 | 570 | 520 | 520 | 3,000 | 520 |
| 2010-12-24 | 549 | 550 | 549 | 550 | 7,000 | 550 |
| 2010-12-21 | 540 | 540 | 521 | 521 | 3,000 | 521 |
| 2010-12-17 | 500 | 520 | 500 | 520 | 6,000 | 520 |
| 2010-12-16 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 2010-12-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2010-12-06 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2010-12-03 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 2010-11-29 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2010-11-26 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2010-11-16 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2010-10-28 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2010-10-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2010-10-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2010-10-18 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2010-09-27 | 520 | 520 | 510 | 510 | 3,000 | 510 |
| 2010-09-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2010-08-30 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2010-08-27 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 2010-08-26 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 2010-08-25 | 520 | 525 | 520 | 525 | 5,000 | 525 |
| 2010-08-24 | 510 | 520 | 510 | 520 | 6,000 | 520 |
| 2010-08-23 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2010-08-16 | 480 | 520 | 480 | 520 | 11,000 | 520 |
| 2010-08-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2010-08-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2010-08-06 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2010-08-05 | 470 | 470 | 470 | 470 | 9,000 | 470 |
| 2010-08-02 | 470 | 471 | 470 | 470 | 7,000 | 470 |
| 2010-07-30 | 470 | 470 | 470 | 470 | 15,000 | 470 |
| 2010-07-29 | 469 | 470 | 469 | 469 | 19,000 | 469 |
| 2010-07-28 | 463 | 470 | 463 | 470 | 23,000 | 470 |
| 2010-07-27 | 462 | 465 | 462 | 465 | 18,000 | 465 |
| 2010-07-26 | 468 | 470 | 467 | 470 | 6,000 | 470 |
| 2010-07-23 | 462 | 472 | 462 | 470 | 6,000 | 470 |
| 2010-07-22 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2010-07-21 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 2010-07-20 | 470 | 470 | 470 | 470 | 10,000 | 470 |
| 2010-07-16 | 470 | 470 | 470 | 470 | 9,000 | 470 |
| 2010-07-15 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2010-07-14 | 470 | 470 | 470 | 470 | 21,000 | 470 |
| 2010-07-13 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2010-07-12 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2010-07-09 | 475 | 475 | 470 | 470 | 3,000 | 470 |
| 2010-07-08 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2010-07-07 | 470 | 470 | 470 | 470 | 23,000 | 470 |
| 2010-07-06 | 450 | 470 | 450 | 470 | 20,000 | 470 |
| 2010-07-05 | 450 | 458 | 450 | 458 | 10,000 | 458 |
| 2010-07-02 | 450 | 450 | 450 | 450 | 12,000 | 450 |
| 2010-07-01 | 441 | 450 | 440 | 450 | 11,000 | 450 |
| 2010-06-30 | 435 | 440 | 435 | 440 | 22,000 | 440 |
| 2010-06-29 | 427 | 435 | 427 | 435 | 7,000 | 435 |
| 2010-06-28 | 427 | 427 | 427 | 427 | 3,000 | 427 |
| 2010-06-25 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2010-06-21 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2010-06-16 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2010-05-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2010-05-07 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2010-04-30 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2010-04-28 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2010-04-27 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 2010-04-26 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2010-04-16 | 452 | 460 | 452 | 460 | 5,000 | 460 |
| 2010-04-13 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2010-04-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2010-04-02 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 2010-03-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2010-03-29 | 452 | 453 | 452 | 452 | 7,000 | 452 |
| 2010-03-26 | 470 | 470 | 464 | 464 | 5,000 | 464 |
| 2010-03-25 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2010-03-23 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2010-03-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2010-03-18 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2010-03-12 | 480 | 480 | 464 | 464 | 3,000 | 464 |
| 2010-03-01 | 505 | 505 | 480 | 480 | 3,000 | 480 |
| 2010-02-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2010-02-25 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2010-02-24 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2010-02-19 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2010-02-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2010-02-17 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2010-02-16 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2010-02-15 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2010-02-12 | 460 | 520 | 460 | 500 | 14,000 | 500 |
| 2010-02-09 | 480 | 492 | 480 | 492 | 20,000 | 492 |
| 2010-01-28 | 468 | 468 | 468 | 468 | 3,000 | 468 |
| 2010-01-27 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2010-01-26 | 485 | 485 | 477 | 477 | 3,000 | 477 |
| 2010-01-22 | 473 | 473 | 473 | 473 | 3,000 | 473 |
| 2010-01-20 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2010-01-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2010-01-15 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2010-01-07 | 491 | 491 | 490 | 490 | 3,000 | 490 |
分割・併合履歴 ： なし
