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 |
---|---|---|---|---|---|---|
2012-12-26 | 620 | 620 | 620 | 620 | 1,000 | 620 |
2012-12-04 | 620 | 620 | 620 | 620 | 3,000 | 620 |
2012-11-29 | 582 | 582 | 582 | 582 | 1,000 | 582 |
2012-11-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
2012-11-27 | 599 | 599 | 599 | 599 | 1,000 | 599 |
2012-11-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
2012-10-30 | 590 | 590 | 580 | 580 | 3,000 | 580 |
2012-10-29 | 640 | 640 | 590 | 590 | 2,000 | 590 |
2012-10-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
2012-10-19 | 570 | 570 | 570 | 570 | 5,000 | 570 |
2012-10-18 | 570 | 570 | 570 | 570 | 2,000 | 570 |
2012-10-17 | 570 | 575 | 570 | 570 | 9,000 | 570 |
2012-10-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
2012-10-15 | 590 | 590 | 590 | 590 | 4,000 | 590 |
2012-10-12 | 580 | 580 | 580 | 580 | 2,000 | 580 |
2012-10-03 | 579 | 579 | 579 | 579 | 3,000 | 579 |
2012-09-27 | 585 | 585 | 585 | 585 | 1,000 | 585 |
2012-09-25 | 575 | 575 | 575 | 575 | 2,000 | 575 |
2012-09-24 | 575 | 575 | 575 | 575 | 1,000 | 575 |
2012-09-18 | 575 | 575 | 575 | 575 | 1,000 | 575 |
2012-09-12 | 575 | 575 | 575 | 575 | 9,000 | 575 |
2012-09-07 | 575 | 575 | 575 | 575 | 3,000 | 575 |
2012-09-05 | 570 | 570 | 570 | 570 | 2,000 | 570 |
2012-09-03 | 570 | 570 | 570 | 570 | 1,000 | 570 |
2012-08-28 | 582 | 582 | 582 | 582 | 1,000 | 582 |
2012-08-24 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2012-08-21 | 590 | 590 | 590 | 590 | 3,000 | 590 |
2012-08-16 | 635 | 635 | 635 | 635 | 1,000 | 635 |
2012-07-27 | 650 | 650 | 650 | 650 | 11,000 | 650 |
2012-07-26 | 590 | 600 | 590 | 600 | 2,000 | 600 |
2012-07-25 | 585 | 588 | 585 | 588 | 2,000 | 588 |
2012-07-24 | 589 | 589 | 585 | 585 | 2,000 | 585 |
2012-07-23 | 580 | 580 | 580 | 580 | 3,000 | 580 |
2012-07-18 | 580 | 580 | 580 | 580 | 2,000 | 580 |
2012-07-17 | 580 | 580 | 580 | 580 | 2,000 | 580 |
2012-07-13 | 583 | 583 | 580 | 580 | 2,000 | 580 |
2012-07-12 | 580 | 580 | 580 | 580 | 1,000 | 580 |
2012-07-11 | 580 | 580 | 580 | 580 | 1,000 | 580 |
2012-07-10 | 578 | 580 | 578 | 580 | 3,000 | 580 |
2012-07-03 | 581 | 581 | 581 | 581 | 3,000 | 581 |
2012-06-29 | 551 | 551 | 551 | 551 | 1,000 | 551 |
2012-06-28 | 560 | 560 | 551 | 551 | 3,000 | 551 |
2012-06-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
2012-06-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
2012-06-21 | 570 | 580 | 570 | 570 | 5,000 | 570 |
2012-06-18 | 570 | 570 | 570 | 570 | 1,000 | 570 |
2012-06-11 | 550 | 570 | 550 | 570 | 10,000 | 570 |
2012-06-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
2012-05-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2012-05-24 | 581 | 581 | 581 | 581 | 1,000 | 581 |
2012-05-23 | 581 | 581 | 581 | 581 | 1,000 | 581 |
2012-05-15 | 601 | 601 | 601 | 601 | 2,000 | 601 |
2012-05-07 | 601 | 601 | 601 | 601 | 3,000 | 601 |
2012-04-27 | 602 | 610 | 592 | 592 | 6,000 | 592 |
2012-04-19 | 596 | 596 | 594 | 594 | 2,000 | 594 |
2012-04-18 | 596 | 596 | 596 | 596 | 2,000 | 596 |
2012-04-09 | 606 | 606 | 606 | 606 | 1,000 | 606 |
2012-03-23 | 621 | 621 | 621 | 621 | 1,000 | 621 |
2012-03-16 | 615 | 615 | 615 | 615 | 3,000 | 615 |
2012-03-12 | 634 | 634 | 607 | 607 | 7,000 | 607 |
2012-02-29 | 634 | 634 | 634 | 634 | 1,000 | 634 |
2012-02-27 | 632 | 632 | 632 | 632 | 1,000 | 632 |
2012-02-24 | 630 | 630 | 630 | 630 | 1,000 | 630 |
2012-02-20 | 615 | 625 | 615 | 625 | 8,000 | 625 |
2012-02-16 | 615 | 615 | 615 | 615 | 1,000 | 615 |
2012-02-15 | 615 | 615 | 615 | 615 | 3,000 | 615 |
2012-02-14 | 610 | 610 | 610 | 610 | 2,000 | 610 |
2012-02-10 | 610 | 610 | 610 | 610 | 5,000 | 610 |
2012-02-06 | 610 | 610 | 610 | 610 | 5,000 | 610 |
2012-02-01 | 605 | 605 | 605 | 605 | 1,000 | 605 |
2012-01-31 | 598 | 600 | 598 | 600 | 7,000 | 600 |
2012-01-27 | 595 | 595 | 592 | 595 | 8,000 | 595 |
2012-01-26 | 591 | 591 | 591 | 591 | 1,000 | 591 |
2012-01-20 | 591 | 591 | 591 | 591 | 1,000 | 591 |
2012-01-12 | 581 | 581 | 581 | 581 | 1,000 | 581 |
2012-01-11 | 581 | 581 | 581 | 581 | 1,000 | 581 |
2012-01-06 | 620 | 620 | 620 | 620 | 1,000 | 620 |
分割・併合履歴 : なし