1737 三井金属エンジニアリング(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 815 | 832 | 815 | 828 | 5,000 | 828 |
| 2014-12-29 | 823 | 823 | 816 | 816 | 3,000 | 816 |
| 2014-12-26 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2014-12-25 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 2014-12-22 | 813 | 814 | 813 | 814 | 2,000 | 814 |
| 2014-12-19 | 810 | 825 | 810 | 825 | 2,000 | 825 |
| 2014-12-17 | 792 | 811 | 792 | 811 | 4,000 | 811 |
| 2014-12-16 | 803 | 803 | 795 | 796 | 11,000 | 796 |
| 2014-12-15 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2014-12-12 | 830 | 830 | 818 | 818 | 2,000 | 818 |
| 2014-12-11 | 822 | 822 | 820 | 820 | 3,000 | 820 |
| 2014-12-10 | 839 | 839 | 823 | 834 | 9,000 | 834 |
| 2014-12-09 | 840 | 840 | 838 | 839 | 5,000 | 839 |
| 2014-12-08 | 845 | 848 | 833 | 833 | 9,000 | 833 |
| 2014-12-05 | 830 | 844 | 830 | 844 | 8,000 | 844 |
| 2014-12-04 | 829 | 840 | 816 | 830 | 21,000 | 830 |
| 2014-12-03 | 844 | 844 | 822 | 825 | 8,000 | 825 |
| 2014-12-02 | 811 | 830 | 811 | 830 | 7,000 | 830 |
| 2014-12-01 | 798 | 820 | 798 | 806 | 17,000 | 806 |
| 2014-11-28 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2014-11-27 | 802 | 802 | 796 | 796 | 3,000 | 796 |
| 2014-11-26 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2014-11-25 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2014-11-21 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2014-11-19 | 790 | 799 | 790 | 799 | 4,000 | 799 |
| 2014-11-18 | 792 | 793 | 790 | 790 | 10,000 | 790 |
| 2014-11-17 | 800 | 800 | 793 | 793 | 6,000 | 793 |
| 2014-11-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2014-11-13 | 798 | 801 | 798 | 801 | 30,000 | 801 |
| 2014-11-12 | 797 | 799 | 797 | 799 | 5,000 | 799 |
| 2014-11-11 | 795 | 797 | 793 | 797 | 8,000 | 797 |
| 2014-11-10 | 794 | 795 | 794 | 795 | 5,000 | 795 |
| 2014-11-07 | 800 | 805 | 792 | 792 | 32,000 | 792 |
| 2014-11-06 | 780 | 805 | 780 | 787 | 25,000 | 787 |
| 2014-11-05 | 789 | 789 | 781 | 781 | 2,000 | 781 |
| 2014-11-04 | 780 | 785 | 780 | 785 | 22,000 | 785 |
| 2014-10-31 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2014-10-30 | 780 | 790 | 780 | 790 | 7,000 | 790 |
| 2014-10-29 | 805 | 805 | 783 | 783 | 8,000 | 783 |
| 2014-10-28 | 753 | 806 | 753 | 790 | 40,000 | 790 |
| 2014-10-27 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2014-10-24 | 766 | 766 | 765 | 765 | 6,000 | 765 |
| 2014-10-23 | 765 | 765 | 765 | 765 | 4,000 | 765 |
| 2014-10-22 | 765 | 765 | 765 | 765 | 8,000 | 765 |
| 2014-10-21 | 764 | 764 | 764 | 764 | 1,000 | 764 |
| 2014-10-20 | 765 | 765 | 761 | 761 | 2,000 | 761 |
| 2014-10-17 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 2014-10-16 | 751 | 751 | 750 | 750 | 3,000 | 750 |
| 2014-10-15 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2014-10-14 | 760 | 760 | 751 | 760 | 6,000 | 760 |
| 2014-10-10 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2014-10-09 | 770 | 770 | 764 | 770 | 6,000 | 770 |
| 2014-10-08 | 761 | 761 | 761 | 761 | 5,000 | 761 |
| 2014-10-07 | 768 | 770 | 768 | 769 | 4,000 | 769 |
| 2014-10-06 | 765 | 770 | 765 | 770 | 9,000 | 770 |
| 2014-10-03 | 761 | 761 | 761 | 761 | 3,000 | 761 |
| 2014-10-02 | 769 | 769 | 761 | 761 | 12,000 | 761 |
| 2014-10-01 | 770 | 770 | 766 | 770 | 6,000 | 770 |
| 2014-09-30 | 768 | 769 | 764 | 769 | 3,000 | 769 |
| 2014-09-29 | 768 | 772 | 768 | 769 | 9,000 | 769 |
| 2014-09-26 | 765 | 772 | 765 | 772 | 2,000 | 772 |
| 2014-09-25 | 763 | 780 | 763 | 780 | 6,000 | 780 |
| 2014-09-24 | 763 | 766 | 760 | 762 | 14,000 | 762 |
| 2014-09-22 | 761 | 762 | 761 | 762 | 4,000 | 762 |
| 2014-09-19 | 768 | 768 | 761 | 761 | 7,000 | 761 |
| 2014-09-18 | 763 | 765 | 760 | 765 | 5,000 | 765 |
| 2014-09-17 | 767 | 767 | 766 | 766 | 6,000 | 766 |
| 2014-09-16 | 761 | 761 | 760 | 760 | 7,000 | 760 |
| 2014-09-12 | 764 | 764 | 756 | 758 | 9,000 | 758 |
| 2014-09-11 | 768 | 768 | 755 | 756 | 18,000 | 756 |
| 2014-09-09 | 768 | 768 | 768 | 768 | 2,000 | 768 |
| 2014-09-08 | 772 | 772 | 770 | 771 | 6,000 | 771 |
| 2014-09-05 | 771 | 775 | 771 | 772 | 3,000 | 772 |
| 2014-09-04 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2014-09-03 | 777 | 777 | 772 | 774 | 4,000 | 774 |
| 2014-09-02 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2014-09-01 | 785 | 785 | 785 | 785 | 4,000 | 785 |
| 2014-08-29 | 760 | 770 | 760 | 770 | 11,000 | 770 |
| 2014-08-28 | 758 | 759 | 757 | 759 | 6,000 | 759 |
| 2014-08-27 | 760 | 760 | 757 | 757 | 5,000 | 757 |
| 2014-08-26 | 757 | 760 | 757 | 760 | 5,000 | 760 |
| 2014-08-22 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2014-08-21 | 750 | 755 | 750 | 755 | 11,000 | 755 |
| 2014-08-19 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 2014-08-15 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 2014-08-14 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 2014-08-13 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 2014-08-12 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 2014-08-11 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2014-08-08 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2014-08-07 | 761 | 766 | 756 | 756 | 10,000 | 756 |
| 2014-08-06 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2014-08-05 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2014-08-04 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2014-07-31 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 2014-07-30 | 779 | 779 | 770 | 770 | 3,000 | 770 |
| 2014-07-28 | 779 | 779 | 779 | 779 | 10,000 | 779 |
| 2014-07-25 | 749 | 770 | 749 | 770 | 6,000 | 770 |
| 2014-07-24 | 746 | 746 | 745 | 745 | 2,000 | 745 |
| 2014-07-23 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 2014-07-22 | 743 | 743 | 742 | 743 | 4,000 | 743 |
| 2014-07-18 | 737 | 738 | 736 | 736 | 6,000 | 736 |
| 2014-07-17 | 750 | 750 | 740 | 740 | 4,000 | 740 |
| 2014-07-15 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 2014-07-14 | 737 | 761 | 737 | 761 | 20,000 | 761 |
| 2014-07-11 | 795 | 795 | 780 | 780 | 4,000 | 780 |
| 2014-07-10 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2014-07-08 | 800 | 810 | 770 | 810 | 11,000 | 810 |
| 2014-07-07 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2014-07-04 | 763 | 770 | 763 | 770 | 2,000 | 770 |
| 2014-07-03 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2014-07-02 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2014-07-01 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2014-06-30 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2014-06-27 | 751 | 754 | 750 | 750 | 8,000 | 750 |
| 2014-06-26 | 800 | 800 | 789 | 789 | 4,000 | 789 |
| 2014-06-25 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2014-06-24 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2014-06-23 | 742 | 742 | 740 | 740 | 3,000 | 740 |
| 2014-06-18 | 747 | 747 | 747 | 747 | 2,000 | 747 |
| 2014-06-16 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 2014-06-12 | 729 | 777 | 729 | 762 | 11,000 | 762 |
| 2014-06-11 | 729 | 729 | 729 | 729 | 2,000 | 729 |
| 2014-06-09 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2014-06-05 | 720 | 729 | 720 | 729 | 2,000 | 729 |
| 2014-06-03 | 720 | 729 | 720 | 729 | 4,000 | 729 |
| 2014-05-30 | 736 | 736 | 736 | 736 | 5,000 | 736 |
| 2014-05-29 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2014-05-28 | 733 | 734 | 733 | 734 | 4,000 | 734 |
| 2014-05-27 | 702 | 720 | 702 | 720 | 4,000 | 720 |
| 2014-05-23 | 698 | 698 | 696 | 696 | 3,000 | 696 |
| 2014-05-22 | 699 | 709 | 699 | 709 | 5,000 | 709 |
| 2014-05-21 | 699 | 699 | 695 | 695 | 2,000 | 695 |
| 2014-05-20 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2014-05-19 | 695 | 699 | 695 | 699 | 3,000 | 699 |
| 2014-05-16 | 700 | 700 | 699 | 699 | 2,000 | 699 |
| 2014-05-15 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2014-05-14 | 689 | 690 | 689 | 690 | 2,000 | 690 |
| 2014-05-13 | 690 | 690 | 685 | 685 | 4,000 | 685 |
| 2014-05-09 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2014-05-08 | 690 | 690 | 687 | 687 | 2,000 | 687 |
| 2014-05-01 | 685 | 694 | 685 | 694 | 3,000 | 694 |
| 2014-04-28 | 694 | 694 | 694 | 694 | 2,000 | 694 |
| 2014-04-25 | 685 | 694 | 685 | 694 | 3,000 | 694 |
| 2014-04-24 | 687 | 694 | 687 | 694 | 2,000 | 694 |
| 2014-04-23 | 690 | 696 | 690 | 696 | 2,000 | 696 |
| 2014-04-22 | 692 | 697 | 692 | 697 | 4,000 | 697 |
| 2014-04-21 | 690 | 698 | 690 | 698 | 3,000 | 698 |
| 2014-04-18 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2014-04-16 | 685 | 695 | 685 | 695 | 3,000 | 695 |
| 2014-04-14 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2014-04-11 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2014-04-09 | 712 | 712 | 700 | 700 | 6,000 | 700 |
| 2014-04-08 | 713 | 713 | 712 | 712 | 2,000 | 712 |
| 2014-04-04 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 2014-04-03 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2014-04-02 | 725 | 725 | 710 | 710 | 2,000 | 710 |
| 2014-04-01 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2014-03-31 | 707 | 707 | 707 | 707 | 3,000 | 707 |
| 2014-03-26 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 2014-03-25 | 800 | 800 | 758 | 760 | 4,000 | 760 |
| 2014-03-24 | 776 | 779 | 776 | 779 | 2,000 | 779 |
| 2014-03-20 | 755 | 755 | 750 | 750 | 2,000 | 750 |
| 2014-03-19 | 771 | 771 | 760 | 760 | 2,000 | 760 |
| 2014-03-18 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2014-03-12 | 757 | 760 | 757 | 760 | 3,000 | 760 |
| 2014-03-10 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2014-03-06 | 753 | 753 | 741 | 749 | 7,000 | 749 |
| 2014-03-05 | 753 | 758 | 750 | 758 | 5,000 | 758 |
| 2014-03-03 | 764 | 769 | 764 | 768 | 5,000 | 768 |
| 2014-02-27 | 760 | 765 | 760 | 765 | 3,000 | 765 |
| 2014-02-26 | 755 | 760 | 755 | 760 | 3,000 | 760 |
| 2014-02-25 | 755 | 760 | 751 | 760 | 4,000 | 760 |
| 2014-02-24 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2014-02-21 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 2014-02-20 | 763 | 763 | 763 | 763 | 2,000 | 763 |
| 2014-02-18 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 2014-02-17 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2014-02-14 | 765 | 765 | 750 | 750 | 3,000 | 750 |
| 2014-02-13 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2014-02-12 | 794 | 794 | 773 | 776 | 3,000 | 776 |
| 2014-02-10 | 794 | 795 | 780 | 780 | 5,000 | 780 |
| 2014-02-07 | 759 | 770 | 759 | 770 | 4,000 | 770 |
| 2014-02-06 | 788 | 788 | 740 | 745 | 8,000 | 745 |
| 2014-02-05 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 2014-02-04 | 800 | 800 | 741 | 743 | 4,000 | 743 |
| 2014-02-03 | 809 | 809 | 800 | 800 | 2,000 | 800 |
| 2014-01-30 | 810 | 810 | 809 | 810 | 6,000 | 810 |
| 2014-01-29 | 820 | 820 | 810 | 810 | 5,000 | 810 |
| 2014-01-28 | 814 | 815 | 814 | 815 | 4,000 | 815 |
| 2014-01-27 | 811 | 814 | 805 | 814 | 7,000 | 814 |
| 2014-01-24 | 798 | 813 | 798 | 813 | 2,000 | 813 |
| 2014-01-23 | 800 | 818 | 800 | 818 | 4,000 | 818 |
| 2014-01-22 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2014-01-21 | 818 | 820 | 815 | 815 | 3,000 | 815 |
| 2014-01-20 | 782 | 815 | 782 | 815 | 4,000 | 815 |
| 2014-01-17 | 779 | 781 | 779 | 780 | 9,000 | 780 |
| 2014-01-16 | 762 | 780 | 762 | 779 | 9,000 | 779 |
| 2014-01-15 | 760 | 775 | 760 | 772 | 3,000 | 772 |
| 2014-01-14 | 751 | 755 | 751 | 754 | 6,000 | 754 |
| 2014-01-10 | 750 | 751 | 749 | 751 | 7,000 | 751 |
| 2014-01-09 | 738 | 744 | 738 | 744 | 11,000 | 744 |
| 2014-01-08 | 750 | 750 | 738 | 738 | 9,000 | 738 |
| 2014-01-07 | 721 | 750 | 721 | 750 | 7,000 | 750 |
| 2014-01-06 | 724 | 728 | 719 | 719 | 12,000 | 719 |
分割・併合履歴 ： なし
