1737 三井金属エンジニアリング(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2015-12-25 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2015-12-24 | 867 | 867 | 865 | 865 | 3,000 | 865 |
| 2015-12-18 | 865 | 890 | 865 | 890 | 4,000 | 890 |
| 2015-12-17 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2015-12-16 | 855 | 860 | 855 | 860 | 2,000 | 860 |
| 2015-12-14 | 853 | 860 | 853 | 860 | 4,000 | 860 |
| 2015-12-11 | 860 | 860 | 858 | 858 | 2,000 | 858 |
| 2015-12-10 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2015-12-09 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 2015-12-08 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 2015-12-03 | 885 | 885 | 885 | 885 | 3,000 | 885 |
| 2015-11-30 | 870 | 885 | 870 | 885 | 11,000 | 885 |
| 2015-11-27 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2015-11-24 | 872 | 872 | 871 | 871 | 2,000 | 871 |
| 2015-11-19 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2015-11-13 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2015-11-12 | 893 | 894 | 893 | 894 | 3,000 | 894 |
| 2015-11-11 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2015-11-10 | 920 | 920 | 915 | 915 | 7,000 | 915 |
| 2015-11-09 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2015-11-02 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2015-10-30 | 900 | 900 | 895 | 895 | 4,000 | 895 |
| 2015-10-28 | 899 | 899 | 890 | 899 | 3,000 | 899 |
| 2015-10-27 | 888 | 900 | 888 | 899 | 7,000 | 899 |
| 2015-10-26 | 875 | 875 | 860 | 860 | 2,000 | 860 |
| 2015-10-15 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2015-10-08 | 886 | 886 | 886 | 886 | 2,000 | 886 |
| 2015-10-07 | 886 | 886 | 886 | 886 | 1,000 | 886 |
| 2015-10-05 | 879 | 879 | 878 | 878 | 2,000 | 878 |
| 2015-10-02 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 2015-10-01 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2015-09-29 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 2015-09-28 | 902 | 902 | 875 | 875 | 3,000 | 875 |
| 2015-09-25 | 882 | 882 | 872 | 872 | 4,000 | 872 |
| 2015-09-17 | 872 | 890 | 872 | 890 | 5,000 | 890 |
| 2015-09-16 | 881 | 895 | 881 | 895 | 2,000 | 895 |
| 2015-09-14 | 920 | 922 | 920 | 922 | 3,000 | 922 |
| 2015-09-10 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2015-09-08 | 863 | 870 | 863 | 863 | 3,000 | 863 |
| 2015-09-07 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2015-09-03 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2015-09-02 | 885 | 885 | 870 | 870 | 2,000 | 870 |
| 2015-09-01 | 883 | 883 | 875 | 875 | 2,000 | 875 |
| 2015-08-28 | 873 | 885 | 873 | 885 | 2,000 | 885 |
| 2015-08-27 | 884 | 885 | 884 | 885 | 4,000 | 885 |
| 2015-08-26 | 885 | 885 | 880 | 880 | 2,000 | 880 |
| 2015-08-25 | 850 | 885 | 850 | 885 | 11,000 | 885 |
| 2015-08-24 | 875 | 876 | 873 | 873 | 18,000 | 873 |
| 2015-08-21 | 885 | 909 | 885 | 899 | 5,000 | 899 |
| 2015-08-20 | 890 | 895 | 890 | 895 | 3,000 | 895 |
| 2015-08-17 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2015-08-14 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2015-08-13 | 905 | 910 | 901 | 901 | 4,000 | 901 |
| 2015-08-12 | 911 | 911 | 911 | 911 | 3,000 | 911 |
| 2015-08-11 | 912 | 913 | 911 | 911 | 8,000 | 911 |
| 2015-08-10 | 912 | 917 | 912 | 917 | 5,000 | 917 |
| 2015-08-07 | 920 | 920 | 912 | 912 | 2,000 | 912 |
| 2015-08-06 | 925 | 940 | 915 | 925 | 15,000 | 925 |
| 2015-08-04 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2015-08-03 | 905 | 906 | 905 | 905 | 3,000 | 905 |
| 2015-07-31 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2015-07-30 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2015-07-29 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2015-07-28 | 900 | 919 | 900 | 919 | 5,000 | 919 |
| 2015-07-27 | 930 | 930 | 920 | 920 | 14,000 | 920 |
| 2015-07-24 | 928 | 928 | 918 | 924 | 4,000 | 924 |
| 2015-07-23 | 917 | 917 | 917 | 917 | 3,000 | 917 |
| 2015-07-22 | 918 | 918 | 917 | 917 | 3,000 | 917 |
| 2015-07-17 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2015-07-16 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2015-07-15 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2015-07-14 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2015-07-13 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2015-07-10 | 930 | 930 | 920 | 920 | 4,000 | 920 |
| 2015-07-09 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2015-07-08 | 915 | 920 | 883 | 883 | 11,000 | 883 |
| 2015-07-07 | 920 | 920 | 916 | 916 | 2,000 | 916 |
| 2015-07-06 | 915 | 929 | 915 | 916 | 3,000 | 916 |
| 2015-07-03 | 912 | 920 | 912 | 920 | 4,000 | 920 |
| 2015-07-02 | 918 | 920 | 915 | 920 | 5,000 | 920 |
| 2015-07-01 | 911 | 917 | 911 | 917 | 2,000 | 917 |
| 2015-06-29 | 900 | 905 | 900 | 905 | 5,000 | 905 |
| 2015-06-26 | 900 | 918 | 900 | 910 | 11,000 | 910 |
| 2015-06-25 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2015-06-24 | 896 | 896 | 896 | 896 | 2,000 | 896 |
| 2015-06-23 | 910 | 910 | 890 | 894 | 8,000 | 894 |
| 2015-06-22 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2015-06-19 | 895 | 896 | 895 | 895 | 3,000 | 895 |
| 2015-06-16 | 895 | 910 | 895 | 903 | 5,000 | 903 |
| 2015-06-15 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2015-06-12 | 905 | 905 | 900 | 900 | 3,000 | 900 |
| 2015-06-10 | 895 | 905 | 895 | 905 | 3,000 | 905 |
| 2015-06-09 | 900 | 900 | 896 | 896 | 7,000 | 896 |
| 2015-06-05 | 900 | 900 | 897 | 897 | 3,000 | 897 |
| 2015-06-04 | 892 | 909 | 892 | 909 | 3,000 | 909 |
| 2015-06-03 | 900 | 914 | 899 | 899 | 3,000 | 899 |
| 2015-06-02 | 909 | 909 | 905 | 905 | 5,000 | 905 |
| 2015-06-01 | 908 | 908 | 908 | 908 | 4,000 | 908 |
| 2015-05-29 | 911 | 911 | 905 | 905 | 5,000 | 905 |
| 2015-05-28 | 910 | 910 | 896 | 910 | 16,000 | 910 |
| 2015-05-27 | 900 | 900 | 895 | 895 | 10,000 | 895 |
| 2015-05-26 | 899 | 900 | 899 | 900 | 8,000 | 900 |
| 2015-05-25 | 890 | 898 | 890 | 898 | 4,000 | 898 |
| 2015-05-22 | 883 | 894 | 883 | 890 | 5,000 | 890 |
| 2015-05-21 | 881 | 888 | 881 | 883 | 18,000 | 883 |
| 2015-05-20 | 878 | 880 | 878 | 880 | 11,000 | 880 |
| 2015-05-19 | 872 | 879 | 872 | 878 | 16,000 | 878 |
| 2015-05-18 | 870 | 878 | 869 | 872 | 10,000 | 872 |
| 2015-05-15 | 874 | 876 | 856 | 856 | 13,000 | 856 |
| 2015-05-13 | 870 | 874 | 870 | 874 | 2,000 | 874 |
| 2015-05-12 | 870 | 874 | 870 | 874 | 2,000 | 874 |
| 2015-05-11 | 884 | 884 | 870 | 870 | 4,000 | 870 |
| 2015-05-08 | 871 | 871 | 870 | 870 | 2,000 | 870 |
| 2015-05-07 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2015-05-01 | 861 | 861 | 860 | 860 | 7,000 | 860 |
| 2015-04-30 | 875 | 875 | 865 | 865 | 5,000 | 865 |
| 2015-04-28 | 870 | 884 | 870 | 875 | 21,000 | 875 |
| 2015-04-27 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2015-04-24 | 877 | 877 | 870 | 870 | 4,000 | 870 |
| 2015-04-23 | 877 | 879 | 872 | 879 | 5,000 | 879 |
| 2015-04-22 | 876 | 877 | 876 | 876 | 4,000 | 876 |
| 2015-04-21 | 872 | 872 | 872 | 872 | 3,000 | 872 |
| 2015-04-17 | 872 | 872 | 872 | 872 | 2,000 | 872 |
| 2015-04-16 | 872 | 872 | 872 | 872 | 2,000 | 872 |
| 2015-04-15 | 871 | 871 | 867 | 867 | 4,000 | 867 |
| 2015-04-14 | 855 | 870 | 855 | 865 | 8,000 | 865 |
| 2015-04-13 | 845 | 853 | 845 | 853 | 5,000 | 853 |
| 2015-04-10 | 837 | 840 | 837 | 840 | 2,000 | 840 |
| 2015-04-09 | 850 | 850 | 836 | 836 | 3,000 | 836 |
| 2015-04-08 | 845 | 845 | 832 | 832 | 2,000 | 832 |
| 2015-04-07 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2015-04-06 | 828 | 833 | 822 | 833 | 5,000 | 833 |
| 2015-04-03 | 855 | 855 | 810 | 825 | 15,000 | 825 |
| 2015-04-02 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 2015-04-01 | 856 | 856 | 835 | 840 | 8,000 | 840 |
| 2015-03-31 | 852 | 852 | 848 | 848 | 5,000 | 848 |
| 2015-03-30 | 861 | 861 | 855 | 855 | 7,000 | 855 |
| 2015-03-27 | 890 | 890 | 867 | 872 | 14,000 | 872 |
| 2015-03-26 | 915 | 924 | 913 | 920 | 17,000 | 920 |
| 2015-03-25 | 928 | 928 | 910 | 915 | 11,000 | 915 |
| 2015-03-24 | 924 | 925 | 921 | 923 | 13,000 | 923 |
| 2015-03-23 | 912 | 924 | 912 | 923 | 12,000 | 923 |
| 2015-03-20 | 919 | 919 | 911 | 911 | 3,000 | 911 |
| 2015-03-19 | 919 | 919 | 910 | 910 | 4,000 | 910 |
| 2015-03-18 | 908 | 919 | 905 | 919 | 11,000 | 919 |
| 2015-03-17 | 901 | 914 | 901 | 914 | 5,000 | 914 |
| 2015-03-16 | 910 | 918 | 901 | 914 | 7,000 | 914 |
| 2015-03-13 | 922 | 923 | 911 | 911 | 11,000 | 911 |
| 2015-03-11 | 925 | 927 | 925 | 927 | 4,000 | 927 |
| 2015-03-10 | 924 | 926 | 922 | 925 | 8,000 | 925 |
| 2015-03-09 | 923 | 925 | 923 | 925 | 5,000 | 925 |
| 2015-03-06 | 918 | 920 | 915 | 920 | 6,000 | 920 |
| 2015-03-05 | 913 | 918 | 907 | 918 | 9,000 | 918 |
| 2015-03-04 | 909 | 912 | 909 | 912 | 7,000 | 912 |
| 2015-03-03 | 908 | 908 | 908 | 908 | 4,000 | 908 |
| 2015-03-02 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 2015-02-27 | 899 | 899 | 899 | 899 | 4,000 | 899 |
| 2015-02-26 | 886 | 890 | 886 | 890 | 4,000 | 890 |
| 2015-02-25 | 892 | 893 | 885 | 885 | 8,000 | 885 |
| 2015-02-23 | 883 | 891 | 883 | 891 | 4,000 | 891 |
| 2015-02-20 | 883 | 884 | 880 | 880 | 6,000 | 880 |
| 2015-02-19 | 878 | 887 | 877 | 880 | 4,000 | 880 |
| 2015-02-18 | 880 | 880 | 877 | 877 | 2,000 | 877 |
| 2015-02-17 | 880 | 895 | 880 | 895 | 7,000 | 895 |
| 2015-02-16 | 880 | 880 | 875 | 880 | 6,000 | 880 |
| 2015-02-13 | 888 | 888 | 880 | 880 | 4,000 | 880 |
| 2015-02-12 | 876 | 880 | 876 | 880 | 3,000 | 880 |
| 2015-02-10 | 874 | 874 | 861 | 861 | 6,000 | 861 |
| 2015-02-09 | 862 | 865 | 856 | 865 | 9,000 | 865 |
| 2015-02-06 | 839 | 863 | 839 | 860 | 20,000 | 860 |
| 2015-02-05 | 829 | 834 | 829 | 834 | 2,000 | 834 |
| 2015-02-03 | 830 | 830 | 828 | 828 | 5,000 | 828 |
| 2015-02-02 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2015-01-30 | 830 | 830 | 825 | 825 | 5,000 | 825 |
| 2015-01-29 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2015-01-28 | 839 | 844 | 839 | 844 | 10,000 | 844 |
| 2015-01-27 | 830 | 836 | 830 | 836 | 2,000 | 836 |
| 2015-01-26 | 831 | 845 | 822 | 845 | 4,000 | 845 |
| 2015-01-23 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2015-01-22 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2015-01-20 | 828 | 840 | 828 | 840 | 2,000 | 840 |
| 2015-01-16 | 840 | 840 | 830 | 830 | 2,000 | 830 |
| 2015-01-14 | 839 | 839 | 830 | 830 | 4,000 | 830 |
| 2015-01-13 | 839 | 840 | 836 | 836 | 7,000 | 836 |
| 2015-01-09 | 838 | 838 | 836 | 836 | 4,000 | 836 |
| 2015-01-08 | 834 | 836 | 834 | 835 | 4,000 | 835 |
| 2015-01-07 | 824 | 833 | 824 | 833 | 7,000 | 833 |
| 2015-01-06 | 820 | 822 | 820 | 822 | 2,000 | 822 |
| 2015-01-05 | 820 | 825 | 820 | 825 | 5,000 | 825 |
分割・併合履歴 ： なし
