1737 三井金属エンジニアリング(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-266206206206201,000620
2012-12-046206206206203,000620
2012-11-295825825825821,000582
2012-11-286006006006001,000600
2012-11-275995995995991,000599
2012-11-145805805805801,000580
2012-10-305905905805803,000580
2012-10-296406405905902,000590
2012-10-265805805805801,000580
2012-10-195705705705705,000570
2012-10-185705705705702,000570
2012-10-175705755705709,000570
2012-10-165705705705701,000570
2012-10-155905905905904,000590
2012-10-125805805805802,000580
2012-10-035795795795793,000579
2012-09-275855855855851,000585
2012-09-255755755755752,000575
2012-09-245755755755751,000575
2012-09-185755755755751,000575
2012-09-125755755755759,000575
2012-09-075755755755753,000575
2012-09-055705705705702,000570
2012-09-035705705705701,000570
2012-08-285825825825821,000582
2012-08-245905905905901,000590
2012-08-215905905905903,000590
2012-08-166356356356351,000635
2012-07-2765065065065011,000650
2012-07-265906005906002,000600
2012-07-255855885855882,000588
2012-07-245895895855852,000585
2012-07-235805805805803,000580
2012-07-185805805805802,000580
2012-07-175805805805802,000580
2012-07-135835835805802,000580
2012-07-125805805805801,000580
2012-07-115805805805801,000580
2012-07-105785805785803,000580
2012-07-035815815815813,000581
2012-06-295515515515511,000551
2012-06-285605605515513,000551
2012-06-275805805805801,000580
2012-06-225805805805801,000580
2012-06-215705805705705,000570
2012-06-185705705705701,000570
2012-06-1155057055057010,000570
2012-06-055805805805801,000580
2012-05-285905905905901,000590
2012-05-245815815815811,000581
2012-05-235815815815811,000581
2012-05-156016016016012,000601
2012-05-076016016016013,000601
2012-04-276026105925926,000592
2012-04-195965965945942,000594
2012-04-185965965965962,000596
2012-04-096066066066061,000606
2012-03-236216216216211,000621
2012-03-166156156156153,000615
2012-03-126346346076077,000607
2012-02-296346346346341,000634
2012-02-276326326326321,000632
2012-02-246306306306301,000630
2012-02-206156256156258,000625
2012-02-166156156156151,000615
2012-02-156156156156153,000615
2012-02-146106106106102,000610
2012-02-106106106106105,000610
2012-02-066106106106105,000610
2012-02-016056056056051,000605
2012-01-315986005986007,000600
2012-01-275955955925958,000595
2012-01-265915915915911,000591
2012-01-205915915915911,000591
2012-01-125815815815811,000581
2012-01-115815815815811,000581
2012-01-066206206206201,000620

分割・併合履歴 : なし