1737 三井金属エンジニアリング(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,0011,0101,0001,0061,5001,006
2018-12-279641,0109649983,800998
2018-12-269659659429425,000942
2018-12-2593995491593726,000937
2018-12-211,0151,0159999994,200999
2018-12-201,0501,0661,0081,0179,6001,017
2018-12-191,0701,0701,0381,0496,2001,049
2018-12-181,0681,0761,0651,0709,4001,070
2018-12-171,0701,0741,0681,0684,4001,068
2018-12-141,0831,0921,0771,0773,1001,077
2018-12-131,0891,1081,0841,0841,1001,084
2018-12-121,0981,0981,0891,0893001,089
2018-12-111,1011,1291,0981,0981,7001,098
2018-12-101,1331,1331,1001,1012,5001,101
2018-12-071,1211,1341,1211,1343001,134
2018-12-061,1391,1391,1231,1369001,136
2018-12-051,1421,1431,1211,1385,3001,138
2018-12-041,1361,1361,1271,1302,9001,130
2018-12-031,1381,1431,1271,1406,4001,140
2018-11-301,1061,1201,1061,1207001,120
2018-11-291,1001,1181,0981,1018,2001,101
2018-11-281,0991,1001,0921,0972,1001,097
2018-11-271,0991,1001,0741,0872,9001,087
2018-11-261,0901,0941,0661,0804,6001,080
2018-11-221,0911,1091,0901,0953,8001,095
2018-11-211,1401,1401,0921,1107,6001,110
2018-11-201,1581,1581,1441,1443,6001,144
2018-11-191,1741,1741,1591,1594,4001,159
2018-11-161,1781,1781,1751,1752,0001,175
2018-11-151,1801,1801,1791,1793001,179
2018-11-141,1801,1901,1801,1908001,190
2018-11-131,1841,1841,1781,1843,7001,184
2018-11-121,1841,1901,1821,1853,4001,185
2018-11-091,2001,2001,1851,1852,4001,185
2018-11-081,1871,1951,1851,1853,0001,185
2018-11-071,1881,2721,1831,18521,5001,185
2018-11-061,1801,1891,1801,1873,4001,187
2018-11-051,1861,1871,1861,1861,2001,186
2018-11-021,1901,1911,1901,1905001,190
2018-11-011,1911,1911,1811,1901,0001,190
2018-10-311,1951,1951,1941,1943001,194
2018-10-301,1821,1961,1821,1822,9001,182
2018-10-291,1901,1901,1841,1843,4001,184
2018-10-261,1901,1971,1901,1921,6001,192
2018-10-251,1901,2011,1901,1953,4001,195
2018-10-241,1921,1941,1901,1941,5001,194
2018-10-231,1991,1991,1921,1921,8001,192
2018-10-221,2001,2001,1951,1951,2001,195
2018-10-191,2061,2061,1931,2011,0001,201
2018-10-181,2091,2091,1961,1962001,196
2018-10-171,1941,1981,1941,1981,4001,198
2018-10-161,2001,2001,1941,1942,5001,194
2018-10-151,1991,2001,1991,2002,1001,200
2018-10-121,1971,2051,1951,2042,5001,204
2018-10-111,1971,2001,1931,1952,8001,195
2018-10-101,2011,2051,2011,2041,1001,204
2018-10-091,2131,2131,1961,2011,8001,201
2018-10-051,2031,2141,2001,2001,3001,200
2018-10-041,2041,2131,2021,2032,4001,203
2018-10-031,2051,2081,2001,2046,3001,204
2018-10-021,2051,2051,2001,2002,4001,200
2018-10-011,2021,2071,2001,2051,9001,205
2018-09-281,2101,2221,1901,20019,0001,200
2018-09-271,2301,2301,2031,2039,3001,203
2018-09-261,2151,2251,2101,22511,7001,225
2018-09-251,2271,2271,2181,2263,0001,226
2018-09-211,2271,2291,2191,2271,7001,227
2018-09-201,2281,2301,2181,2272,4001,227
2018-09-191,2041,2151,2041,2111,6001,211
2018-09-181,2021,2141,2021,2043,3001,204
2018-09-141,2021,2131,2011,2019,8001,201
2018-09-131,2031,2051,2011,2043,6001,204
2018-09-121,2151,2161,2021,2028001,202
2018-09-111,2121,2121,2081,2111,6001,211
2018-09-101,2101,2101,2081,2087001,208
2018-09-071,2281,2281,2021,2105,4001,210
2018-09-061,2261,2261,2191,2193001,219
2018-09-051,2221,2301,2191,2292,5001,229
2018-09-041,2321,2341,2241,2341,0001,234
2018-09-031,2261,2341,2261,2343001,234
2018-08-311,2251,2311,2251,2314001,231
2018-08-301,2301,2391,2291,2291,0001,229
2018-08-291,2361,2361,2361,2363001,236
2018-08-281,2301,2361,2301,2364001,236
2018-08-271,2291,2301,2291,2301,3001,230
2018-08-241,2201,2241,2201,2221,3001,222
2018-08-231,2291,2291,2291,2291001,229
2018-08-221,2131,2141,2111,2122,3001,212
2018-08-211,2231,2351,2101,2124,9001,212
2018-08-201,2341,2341,2101,2207,2001,220
2018-08-171,2401,2401,2261,2271,2001,227
2018-08-161,2491,2491,2281,2403,4001,240
2018-08-151,2451,2591,2401,2418,2001,241
2018-08-141,2601,2601,2451,2452,6001,245
2018-08-131,2411,2791,2411,25510,7001,255
2018-08-101,2411,2591,2411,2594001,259
2018-08-091,2501,2541,2411,2419,0001,241
2018-08-081,2381,2521,2371,2371,7001,237
2018-08-071,2501,2551,2301,2393,3001,239
2018-08-061,2431,2451,2401,2431,3001,243
2018-08-031,2491,2621,2491,2503,5001,250
2018-08-021,2641,2641,2501,2629001,262
2018-08-011,2621,2701,2501,2625,1001,262
2018-07-311,2641,2751,2611,2613,2001,261
2018-07-301,2731,2751,2471,2699,1001,269
2018-07-271,2731,2811,2611,26115,6001,261
2018-07-261,2311,2671,2311,26712,1001,267
2018-07-251,2271,2321,2261,2293,0001,229
2018-07-241,2201,2281,2201,2262,8001,226
2018-07-231,2161,2161,2151,2162,6001,216
2018-07-201,2141,2221,2121,2159001,215
2018-07-191,2161,2271,2141,2141,0001,214
2018-07-181,2101,2191,2101,2141,1001,214
2018-07-171,2191,2191,2061,2131,2001,213
2018-07-131,2051,2101,2001,2042,5001,204
2018-07-121,2201,2221,2001,2005,5001,200
2018-07-111,2181,2241,2151,2171,0001,217
2018-07-101,2181,2281,2181,2181,2001,218
2018-07-091,2111,2201,2111,2131,9001,213
2018-07-061,2321,2321,2111,2111,7001,211
2018-07-051,2131,2231,2001,20610,2001,206
2018-07-041,2381,2381,2021,2135,2001,213
2018-07-031,2341,2341,2111,2111,6001,211
2018-07-021,2331,2401,2041,2055,3001,205
2018-06-291,2231,2331,2101,23214,6001,232
2018-06-281,2121,2271,2071,2237,3001,223
2018-06-271,2581,2591,2001,2366,4001,236
2018-06-261,2501,2701,2431,2567,8001,256
2018-06-251,2511,2531,2501,2501,9001,250
2018-06-221,2531,2531,2501,2507001,250
2018-06-211,2531,2711,2511,2522,7001,252
2018-06-201,2501,2541,2501,2541,3001,254
2018-06-191,2501,2691,2501,2504,4001,250
2018-06-181,2561,2801,2551,2582,7001,258
2018-06-151,2561,2691,2561,2561,1001,256
2018-06-141,2571,2601,2571,2602,5001,260
2018-06-131,2571,2581,2561,2581,3001,258
2018-06-121,2701,2701,2561,2574,7001,257
2018-06-111,2781,2781,2611,2634,2001,263
2018-06-081,2611,2821,2611,2732,9001,273
2018-06-071,2621,2701,2611,2693,7001,269
2018-06-061,2601,2611,2561,25711,4001,257
2018-06-051,2741,2741,2631,2655,5001,265
2018-06-041,2841,2841,2741,2746,9001,274
2018-06-011,2861,2901,2821,2853,1001,285
2018-05-311,3011,3041,2911,2914,7001,291
2018-05-301,3011,3051,3001,3008,7001,300
2018-05-291,3071,3071,3011,3011,1001,301
2018-05-281,3101,3161,3001,3013,1001,301
2018-05-251,3001,3101,3001,3083,0001,308
2018-05-241,3101,3181,3051,3103,3001,310
2018-05-231,3201,3201,3101,3101,0001,310
2018-05-221,3131,3181,3051,3184,9001,318
2018-05-211,3051,3141,2981,3058,6001,305
2018-05-181,3101,3131,3001,3055,5001,305
2018-05-171,3151,3151,3101,3114,1001,311
2018-05-161,3281,3301,3121,3156,7001,315
2018-05-151,3281,3301,3001,31513,7001,315
2018-05-141,3381,3381,3301,3307,3001,330
2018-05-111,3351,3481,3351,3389,3001,338
2018-05-101,3421,3451,3381,3385,6001,338
2018-05-091,3391,3441,3391,3424,8001,342
2018-05-081,3401,3441,3381,3424,2001,342
2018-05-071,3401,3421,3401,3404,0001,340
2018-05-021,3301,3401,3301,3401,9001,340
2018-05-011,3401,3411,3351,3403,6001,340
2018-04-271,3411,3421,3341,3341,7001,334
2018-04-261,3321,3331,3291,3294,6001,329
2018-04-251,3351,3511,3331,3342,9001,334
2018-04-241,3521,3521,3331,3346,6001,334
2018-04-231,3411,3461,3401,3412,4001,341
2018-04-201,3371,3481,3371,3417001,341
2018-04-191,3451,3471,3281,3372,5001,337
2018-04-181,3331,3411,3331,3383,8001,338
2018-04-171,3391,3391,3291,3291,3001,329
2018-04-161,3421,3421,3241,3385,2001,338
2018-04-131,3331,3331,3221,3273,7001,327
2018-04-121,3241,3431,3241,3337,0001,333
2018-04-111,3401,3401,3321,3321,7001,332
2018-04-101,3291,3421,3281,3352,1001,335
2018-04-091,3401,3551,3251,3277,9001,327
2018-04-061,3431,3471,3401,3406,2001,340
2018-04-051,3671,3671,3201,3427,4001,342
2018-04-041,3801,3801,3521,3675,6001,367
2018-04-031,3701,3751,3611,3626,0001,362
2018-03-301,3691,3691,3381,3658,5001,365
2018-03-291,4141,4141,3201,35812,9001,358
2018-03-281,4011,4281,3881,39513,2001,395
2018-03-271,4521,4831,4521,48319,4001,483
2018-03-261,4711,4711,4511,4705,4001,470
2018-03-231,4931,5131,4851,4918,1001,491
2018-03-221,5001,5141,5001,5146,7001,514
2018-03-201,5001,5211,5001,5067,8001,506
2018-03-191,5191,5191,4931,5036,6001,503
2018-03-161,5291,5321,4931,5197,6001,519
2018-03-151,5111,5301,5111,5298,9001,529
2018-03-141,4981,5581,4981,55017,1001,550
2018-03-131,5001,5041,5001,5038,6001,503
2018-03-121,5151,5151,4961,5052,7001,505
2018-03-091,4931,5091,4931,4952,5001,495
2018-03-081,4991,5101,4901,4924,2001,492
2018-03-071,5031,5041,4891,4994,1001,499
2018-03-061,4811,5051,4761,5038,8001,503
2018-03-051,4991,5191,4611,46814,3001,468
2018-03-021,5191,5221,5051,5069,1001,506
2018-03-011,5271,5401,5231,5239,5001,523
2018-02-281,5311,5481,5231,5357,4001,535
2018-02-271,5401,5431,5281,5318,0001,531
2018-02-261,5491,5531,5391,5455,8001,545
2018-02-231,5611,5621,5211,5495,7001,549
2018-02-221,5501,5551,5401,5536,0001,553
2018-02-211,5261,5401,5201,5408,5001,540
2018-02-201,5151,5271,5001,52711,0001,527
2018-02-191,5151,5281,5031,5273,6001,527
2018-02-161,5141,5351,4991,5077,4001,507
2018-02-151,5191,5191,4901,5127,5001,512
2018-02-141,5341,5491,4701,50611,6001,506
2018-02-131,5261,5601,5261,5389,1001,538
2018-02-091,4881,5301,4641,52017,4001,520
2018-02-081,4801,5301,4641,52818,9001,528
2018-02-071,4851,5471,4351,45041,9001,450
2018-02-061,4501,4801,4001,43056,9001,430
2018-02-051,5521,5631,5221,53321,2001,533
2018-02-021,5921,5921,5721,57210,3001,572
2018-02-011,6001,6011,5871,5948,6001,594
2018-01-311,5761,5981,5351,59720,0001,597
2018-01-301,5801,5951,5801,59510,8001,595
2018-01-291,5771,6101,5731,58021,2001,580
2018-01-261,5621,5691,5551,5579,2001,557
2018-01-251,5601,5801,5601,57314,7001,573
2018-01-241,5601,5601,5511,56010,9001,560
2018-01-231,5401,5751,5401,56024,6001,560
2018-01-221,5301,5391,5301,5358,2001,535
2018-01-191,5201,5291,5151,5298,3001,529
2018-01-181,5101,5281,5101,5179,1001,517
2018-01-171,5411,5411,5101,51011,1001,510
2018-01-161,5451,5501,5411,5416,7001,541
2018-01-151,5481,5581,5421,55013,0001,550
2018-01-121,5301,5501,5251,54915,6001,549
2018-01-111,4801,5351,4761,52531,3001,525
2018-01-101,4851,4851,4771,4859,3001,485
2018-01-091,4511,4851,4511,48530,8001,485
2018-01-051,4471,4481,4401,44814,9001,448
2018-01-041,4101,4301,3951,42528,9001,425

分割・併合履歴 : なし