1737 三井金属エンジニアリング(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,111	1,111	1,111	1,111	4,000	1,111
2016-12-29	1,114	1,114	1,091	1,114	15,000	1,114
2016-12-28	1,116	1,120	1,111	1,114	14,000	1,114
2016-12-27	1,114	1,116	1,108	1,115	10,000	1,115
2016-12-26	1,106	1,115	1,106	1,112	13,000	1,112
2016-12-22	1,100	1,114	1,100	1,106	11,000	1,106
2016-12-21	1,115	1,115	1,091	1,115	6,000	1,115
2016-12-20	1,100	1,115	1,096	1,115	12,000	1,115
2016-12-19	1,099	1,099	1,099	1,099	3,000	1,099
2016-12-16	1,068	1,076	1,068	1,076	10,000	1,076
2016-12-15	1,090	1,090	1,073	1,074	12,000	1,074
2016-12-14	1,101	1,101	1,090	1,090	14,000	1,090
2016-12-13	1,100	1,130	1,100	1,108	13,000	1,108
2016-12-12	1,150	1,150	1,109	1,140	28,000	1,140
2016-12-09	1,099	1,120	1,090	1,105	27,000	1,105
2016-12-08	1,062	1,062	1,051	1,059	8,000	1,059
2016-12-07	1,055	1,060	1,055	1,060	2,000	1,060
2016-12-06	1,053	1,054	1,053	1,054	2,000	1,054
2016-12-05	1,058	1,058	1,038	1,038	12,000	1,038
2016-12-02	1,026	1,029	1,026	1,028	4,000	1,028
2016-12-01	1,052	1,054	1,024	1,027	7,000	1,027
2016-11-30	1,010	1,050	1,010	1,022	13,000	1,022
2016-11-29	1,005	1,017	1,005	1,010	22,000	1,010
2016-11-28	1,005	1,009	1,004	1,004	6,000	1,004
2016-11-25	998	1,002	998	1,002	5,000	1,002
2016-11-24	998	998	996	996	9,000	996
2016-11-22	999	999	995	998	4,000	998
2016-11-21	999	1,008	998	999	17,000	999
2016-11-18	1,000	1,000	998	998	5,000	998
2016-11-17	1,003	1,003	1,003	1,003	1,000	1,003
2016-11-16	995	1,005	989	1,004	23,000	1,004
2016-11-15	992	993	992	993	5,000	993
2016-11-14	970	991	970	991	15,000	991
2016-11-11	956	961	954	961	7,000	961
2016-11-10	942	956	942	956	16,000	956
2016-11-09	959	960	933	935	31,000	935
2016-11-08	960	960	950	954	6,000	954
2016-11-07	950	950	939	939	5,000	939
2016-11-04	940	940	932	932	4,000	932
2016-11-02	941	941	941	941	2,000	941
2016-11-01	951	951	951	951	1,000	951
2016-10-31	951	951	950	951	3,000	951
2016-10-28	950	950	949	949	4,000	949
2016-10-27	941	945	930	945	10,000	945
2016-10-26	938	938	938	938	1,000	938
2016-10-25	941	941	933	933	2,000	933
2016-10-24	925	932	925	926	13,000	926
2016-10-21	919	920	919	920	2,000	920
2016-10-20	914	914	914	914	1,000	914
2016-10-19	913	915	913	915	4,000	915
2016-10-17	913	913	913	913	4,000	913
2016-10-13	913	914	913	913	6,000	913
2016-10-12	912	912	912	912	4,000	912
2016-10-11	910	912	910	912	2,000	912
2016-10-07	910	912	910	912	4,000	912
2016-10-06	906	910	906	910	3,000	910
2016-10-04	904	912	904	912	5,000	912
2016-10-03	909	919	904	904	5,000	904
2016-09-29	923	923	923	923	1,000	923
2016-09-28	925	930	921	921	7,000	921
2016-09-27	904	930	904	921	10,000	921
2016-09-26	902	904	900	901	8,000	901
2016-09-23	896	898	895	895	5,000	895
2016-09-21	891	894	885	894	4,000	894
2016-09-20	890	890	890	890	5,000	890
2016-09-16	877	890	877	890	4,000	890
2016-09-15	891	891	891	891	1,000	891
2016-09-13	890	890	870	870	3,000	870
2016-09-12	880	885	880	880	10,000	880
2016-09-09	877	886	876	882	14,000	882
2016-09-08	877	877	865	877	5,000	877
2016-09-07	870	870	863	863	3,000	863
2016-09-06	873	880	870	870	4,000	870
2016-09-05	866	873	866	873	4,000	873
2016-09-02	870	870	868	868	3,000	868
2016-09-01	869	870	869	870	2,000	870
2016-08-31	863	863	863	863	1,000	863
2016-08-30	863	863	863	863	5,000	863
2016-08-29	865	870	861	861	5,000	861
2016-08-26	865	865	865	865	1,000	865
2016-08-25	856	865	856	865	2,000	865
2016-08-24	860	868	856	856	5,000	856
2016-08-23	860	860	860	860	2,000	860
2016-08-22	860	860	860	860	1,000	860
2016-08-19	857	860	857	860	5,000	860
2016-08-18	860	861	857	857	11,000	857
2016-08-17	864	864	860	860	2,000	860
2016-08-16	863	869	863	864	6,000	864
2016-08-15	862	869	862	863	8,000	863
2016-08-12	862	862	862	862	1,000	862
2016-08-10	861	868	861	862	9,000	862
2016-08-09	878	878	878	878	6,000	878
2016-08-08	875	875	861	861	10,000	861
2016-08-05	866	876	865	876	5,000	876
2016-08-04	866	866	866	866	1,000	866
2016-08-03	868	870	866	866	5,000	866
2016-08-02	868	868	868	868	3,000	868
2016-08-01	870	870	870	870	1,000	870
2016-07-29	870	870	870	870	1,000	870
2016-07-28	875	875	868	870	5,000	870
2016-07-27	870	875	870	875	14,000	875
2016-07-26	871	879	871	879	4,000	879
2016-07-25	866	873	866	871	4,000	871
2016-07-22	867	870	865	865	4,000	865
2016-07-21	870	870	866	866	4,000	866
2016-07-20	868	868	865	865	4,000	865
2016-07-19	864	873	864	868	4,000	868
2016-07-15	865	865	864	864	3,000	864
2016-07-13	867	867	866	866	3,000	866
2016-07-12	870	870	866	866	3,000	866
2016-07-08	870	870	870	870	1,000	870
2016-07-07	870	870	870	870	1,000	870
2016-07-06	870	870	870	870	1,000	870
2016-07-05	867	870	867	870	2,000	870
2016-07-04	870	878	867	867	7,000	867
2016-07-01	870	875	870	870	5,000	870
2016-06-30	865	870	865	870	2,000	870
2016-06-29	860	865	860	865	5,000	865
2016-06-28	845	855	845	853	8,000	853
2016-06-27	847	851	845	845	5,000	845
2016-06-24	883	883	847	847	23,000	847
2016-06-23	883	883	883	883	1,000	883
2016-06-22	876	883	876	883	4,000	883
2016-06-21	877	877	875	876	11,000	876
2016-06-20	875	877	875	877	3,000	877
2016-06-17	875	875	875	875	2,000	875
2016-06-15	880	880	880	880	3,000	880
2016-06-14	890	890	880	880	4,000	880
2016-06-10	892	892	891	891	4,000	891
2016-06-09	892	892	892	892	3,000	892
2016-06-08	891	892	891	892	2,000	892
2016-06-07	892	892	892	892	3,000	892
2016-06-06	891	900	891	892	3,000	892
2016-06-03	890	892	890	891	4,000	891
2016-06-02	892	900	890	900	4,000	900
2016-05-31	905	905	905	905	1,000	905
2016-05-30	900	905	900	905	5,000	905
2016-05-27	900	900	891	891	3,000	891
2016-05-26	891	900	891	900	2,000	900
2016-05-25	890	900	890	900	2,000	900
2016-05-24	903	903	888	888	2,000	888
2016-05-20	876	891	876	891	2,000	891
2016-05-19	905	905	905	905	2,000	905
2016-05-18	870	870	870	870	1,000	870
2016-05-17	902	905	900	900	5,000	900
2016-05-16	893	903	890	900	15,000	900
2016-05-13	831	879	826	864	30,000	864
2016-05-12	831	831	831	831	1,000	831
2016-05-09	831	831	831	831	1,000	831
2016-05-02	831	831	831	831	1,000	831
2016-04-27	842	842	842	842	1,000	842
2016-04-25	841	841	835	835	2,000	835
2016-04-22	840	840	840	840	3,000	840
2016-04-20	840	840	840	840	1,000	840
2016-04-19	827	827	827	827	1,000	827
2016-04-14	833	833	831	831	3,000	831
2016-04-13	822	822	822	822	2,000	822
2016-04-07	807	822	807	822	2,000	822
2016-04-06	807	807	807	807	2,000	807
2016-04-04	815	826	815	825	3,000	825
2016-03-31	835	835	805	819	10,000	819
2016-03-29	850	850	825	849	5,000	849
2016-03-28	896	896	891	891	3,000	891
2016-03-25	896	896	896	896	2,000	896
2016-03-24	890	890	890	890	2,000	890
2016-03-23	894	895	894	895	3,000	895
2016-03-22	894	894	894	894	2,000	894
2016-03-16	856	897	856	897	7,000	897
2016-03-15	855	857	855	857	3,000	857
2016-03-14	866	866	851	854	6,000	854
2016-03-10	850	851	850	851	7,000	851
2016-03-09	850	850	850	850	1,000	850
2016-03-07	869	869	869	869	1,000	869
2016-03-03	870	870	869	869	3,000	869
2016-02-29	845	900	845	900	3,000	900
2016-02-26	820	820	820	820	1,000	820
2016-02-25	819	834	819	820	3,000	820
2016-02-24	820	820	819	819	4,000	819
2016-02-23	819	819	819	819	3,000	819
2016-02-22	820	834	820	834	2,000	834
2016-02-18	834	834	834	834	1,000	834
2016-02-17	826	826	806	806	8,000	806
2016-02-12	802	847	802	820	4,000	820
2016-02-08	843	864	843	864	2,000	864
2016-02-05	813	813	813	813	1,000	813
2016-02-04	830	830	811	811	5,000	811
2016-02-02	820	834	820	834	3,000	834
2016-02-01	850	850	850	850	1,000	850
2016-01-28	850	850	850	850	1,000	850
2016-01-27	865	865	865	865	2,000	865
2016-01-26	869	869	869	869	1,000	869
2016-01-25	868	868	868	868	1,000	868
2016-01-22	868	868	868	868	1,000	868
2016-01-18	863	863	863	863	1,000	863
2016-01-15	863	863	863	863	1,000	863
2016-01-14	863	863	863	863	1,000	863
2016-01-12	862	862	862	862	1,000	862
2016-01-08	865	867	865	867	4,000	867
2016-01-07	880	880	880	880	4,000	880
2016-01-04	880	880	880	880	1,000	880

分割・併合履歴：なし