1737 三井金属エンジニアリング(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-27 | 630 | 630 | 630 | 630 | 2,000 | 630 |
2011-12-26 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2011-12-07 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2011-12-06 | 578 | 578 | 578 | 578 | 1,000 | 578 |
2011-12-05 | 583 | 583 | 583 | 583 | 3,000 | 583 |
2011-12-01 | 575 | 575 | 575 | 575 | 1,000 | 575 |
2011-11-28 | 584 | 585 | 584 | 585 | 2,000 | 585 |
2011-11-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
2011-11-21 | 580 | 580 | 580 | 580 | 3,000 | 580 |
2011-11-18 | 571 | 571 | 571 | 571 | 1,000 | 571 |
2011-11-08 | 597 | 597 | 597 | 597 | 1,000 | 597 |
2011-11-07 | 587 | 587 | 587 | 587 | 1,000 | 587 |
2011-11-01 | 607 | 607 | 607 | 607 | 1,000 | 607 |
2011-10-27 | 628 | 628 | 628 | 628 | 1,000 | 628 |
2011-10-26 | 632 | 632 | 622 | 622 | 3,000 | 622 |
2011-10-21 | 642 | 642 | 642 | 642 | 1,000 | 642 |
2011-09-27 | 652 | 652 | 652 | 652 | 1,000 | 652 |
2011-09-21 | 662 | 662 | 652 | 652 | 2,000 | 652 |
2011-09-14 | 665 | 665 | 665 | 665 | 2,000 | 665 |
2011-09-07 | 655 | 655 | 655 | 655 | 2,000 | 655 |
2011-09-05 | 640 | 650 | 640 | 650 | 6,000 | 650 |
2011-09-01 | 640 | 640 | 630 | 630 | 7,000 | 630 |
2011-08-29 | 669 | 669 | 669 | 669 | 1,000 | 669 |
2011-08-04 | 664 | 664 | 664 | 664 | 2,000 | 664 |
2011-08-03 | 664 | 664 | 664 | 664 | 1,000 | 664 |
2011-08-02 | 670 | 670 | 667 | 667 | 2,000 | 667 |
2011-08-01 | 671 | 671 | 671 | 671 | 1,000 | 671 |
2011-07-27 | 681 | 681 | 681 | 681 | 8,000 | 681 |
2011-07-26 | 680 | 681 | 680 | 681 | 4,000 | 681 |
2011-07-25 | 681 | 681 | 681 | 681 | 6,000 | 681 |
2011-07-22 | 671 | 681 | 671 | 681 | 2,000 | 681 |
2011-07-21 | 670 | 670 | 670 | 670 | 1,000 | 670 |
2011-07-19 | 670 | 670 | 670 | 670 | 1,000 | 670 |
2011-07-15 | 680 | 680 | 680 | 680 | 1,000 | 680 |
2011-07-14 | 683 | 683 | 681 | 681 | 2,000 | 681 |
2011-07-08 | 687 | 687 | 687 | 687 | 1,000 | 687 |
2011-07-07 | 715 | 715 | 687 | 690 | 3,000 | 690 |
2011-07-04 | 730 | 730 | 730 | 730 | 3,000 | 730 |
2011-06-27 | 709 | 709 | 709 | 709 | 1,000 | 709 |
2011-06-23 | 676 | 710 | 676 | 710 | 3,000 | 710 |
2011-06-22 | 685 | 710 | 685 | 710 | 27,000 | 710 |
2011-06-21 | 680 | 680 | 680 | 680 | 5,000 | 680 |
2011-06-03 | 670 | 670 | 670 | 670 | 1,000 | 670 |
2011-06-02 | 660 | 660 | 660 | 660 | 5,000 | 660 |
2011-06-01 | 660 | 660 | 660 | 660 | 2,000 | 660 |
2011-05-27 | 649 | 660 | 649 | 660 | 8,000 | 660 |
2011-05-26 | 641 | 641 | 641 | 641 | 1,000 | 641 |
2011-05-25 | 630 | 650 | 630 | 640 | 7,000 | 640 |
2011-05-23 | 640 | 650 | 640 | 640 | 8,000 | 640 |
2011-05-16 | 630 | 630 | 630 | 630 | 1,000 | 630 |
2011-05-10 | 656 | 656 | 656 | 656 | 1,000 | 656 |
2011-05-02 | 660 | 660 | 660 | 660 | 1,000 | 660 |
2011-04-28 | 650 | 660 | 650 | 660 | 3,000 | 660 |
2011-04-27 | 640 | 650 | 640 | 650 | 3,000 | 650 |
2011-04-25 | 635 | 650 | 635 | 640 | 40,000 | 640 |
2011-04-22 | 630 | 630 | 630 | 630 | 1,000 | 630 |
2011-04-21 | 620 | 630 | 620 | 630 | 3,000 | 630 |
2011-04-20 | 590 | 620 | 590 | 620 | 11,000 | 620 |
2011-04-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
2011-04-04 | 610 | 610 | 600 | 600 | 6,000 | 600 |
2011-03-30 | 640 | 640 | 640 | 640 | 1,000 | 640 |
2011-03-29 | 660 | 660 | 660 | 660 | 1,000 | 660 |
2011-03-28 | 650 | 650 | 650 | 650 | 1,000 | 650 |
2011-03-25 | 645 | 645 | 645 | 645 | 1,000 | 645 |
2011-03-23 | 640 | 640 | 640 | 640 | 1,000 | 640 |
2011-03-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
2011-03-11 | 670 | 670 | 670 | 670 | 2,000 | 670 |
2011-03-03 | 659 | 680 | 659 | 680 | 6,000 | 680 |
2011-03-02 | 679 | 679 | 679 | 679 | 1,000 | 679 |
2011-02-28 | 679 | 679 | 679 | 679 | 1,000 | 679 |
2011-02-25 | 670 | 670 | 670 | 670 | 1,000 | 670 |
2011-02-24 | 670 | 670 | 670 | 670 | 2,000 | 670 |
2011-02-23 | 670 | 670 | 670 | 670 | 1,000 | 670 |
2011-02-18 | 660 | 675 | 660 | 675 | 4,000 | 675 |
2011-02-17 | 660 | 660 | 660 | 660 | 1,000 | 660 |
2011-02-16 | 650 | 650 | 650 | 650 | 3,000 | 650 |
2011-02-14 | 640 | 640 | 640 | 640 | 1,000 | 640 |
2011-02-10 | 655 | 655 | 640 | 640 | 3,000 | 640 |
2011-02-09 | 660 | 660 | 660 | 660 | 5,000 | 660 |
2011-02-08 | 660 | 660 | 660 | 660 | 1,000 | 660 |
2011-02-04 | 660 | 660 | 660 | 660 | 1,000 | 660 |
2011-02-03 | 646 | 646 | 646 | 646 | 1,000 | 646 |
2011-02-02 | 645 | 645 | 645 | 645 | 1,000 | 645 |
2011-02-01 | 630 | 675 | 630 | 675 | 4,000 | 675 |
2011-01-28 | 610 | 620 | 610 | 620 | 11,000 | 620 |
2011-01-27 | 590 | 600 | 590 | 600 | 10,000 | 600 |
2011-01-21 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2011-01-20 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2011-01-19 | 600 | 600 | 600 | 600 | 3,000 | 600 |
2011-01-18 | 560 | 560 | 560 | 560 | 1,000 | 560 |
2011-01-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2011-01-13 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2011-01-11 | 580 | 590 | 580 | 580 | 6,000 | 580 |
2011-01-07 | 580 | 580 | 580 | 580 | 2,000 | 580 |
2011-01-06 | 580 | 580 | 580 | 580 | 3,000 | 580 |
2011-01-05 | 570 | 570 | 570 | 570 | 2,000 | 570 |
2011-01-04 | 570 | 570 | 570 | 570 | 1,000 | 570 |
分割・併合履歴 : なし