1737 三井金属エンジニアリング(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 956 | 984 | 955 | 958 | 7,900 | 958 |
2019-12-27 | 962 | 962 | 945 | 949 | 3,200 | 949 |
2019-12-26 | 945 | 946 | 940 | 945 | 4,000 | 945 |
2019-12-25 | 959 | 959 | 945 | 945 | 2,600 | 945 |
2019-12-24 | 949 | 950 | 945 | 946 | 3,600 | 946 |
2019-12-23 | 945 | 949 | 945 | 946 | 9,900 | 946 |
2019-12-20 | 956 | 958 | 945 | 945 | 5,100 | 945 |
2019-12-19 | 955 | 958 | 950 | 950 | 2,600 | 950 |
2019-12-18 | 964 | 964 | 954 | 954 | 1,100 | 954 |
2019-12-17 | 950 | 960 | 950 | 959 | 5,100 | 959 |
2019-12-16 | 959 | 960 | 940 | 948 | 7,400 | 948 |
2019-12-13 | 968 | 968 | 959 | 959 | 2,500 | 959 |
2019-12-12 | 966 | 981 | 966 | 968 | 1,500 | 968 |
2019-12-11 | 984 | 984 | 966 | 966 | 5,400 | 966 |
2019-12-10 | 981 | 990 | 980 | 986 | 6,100 | 986 |
2019-12-09 | 977 | 988 | 977 | 981 | 4,000 | 981 |
2019-12-06 | 962 | 980 | 962 | 966 | 3,500 | 966 |
2019-12-05 | 998 | 1,000 | 952 | 964 | 11,600 | 964 |
2019-12-04 | 967 | 1,000 | 955 | 999 | 12,800 | 999 |
2019-12-03 | 950 | 955 | 948 | 952 | 2,000 | 952 |
2019-12-02 | 950 | 950 | 943 | 948 | 4,100 | 948 |
2019-11-29 | 945 | 946 | 942 | 942 | 600 | 942 |
2019-11-28 | 945 | 945 | 940 | 945 | 900 | 945 |
2019-11-27 | 945 | 945 | 938 | 945 | 2,500 | 945 |
2019-11-26 | 946 | 946 | 938 | 943 | 1,100 | 943 |
2019-11-25 | 940 | 943 | 935 | 936 | 3,700 | 936 |
2019-11-22 | 945 | 945 | 935 | 940 | 1,700 | 940 |
2019-11-21 | 945 | 945 | 942 | 942 | 400 | 942 |
2019-11-20 | 953 | 953 | 941 | 945 | 2,100 | 945 |
2019-11-19 | 950 | 950 | 944 | 950 | 2,400 | 950 |
2019-11-18 | 940 | 944 | 932 | 944 | 1,800 | 944 |
2019-11-15 | 938 | 939 | 937 | 938 | 700 | 938 |
2019-11-14 | 932 | 940 | 930 | 930 | 1,800 | 930 |
2019-11-13 | 932 | 940 | 930 | 932 | 2,100 | 932 |
2019-11-12 | 939 | 940 | 930 | 931 | 4,000 | 931 |
2019-11-11 | 940 | 940 | 931 | 931 | 600 | 931 |
2019-11-08 | 927 | 939 | 925 | 931 | 8,400 | 931 |
2019-11-07 | 925 | 935 | 925 | 927 | 2,000 | 927 |
2019-11-06 | 918 | 930 | 918 | 925 | 5,300 | 925 |
2019-11-05 | 923 | 927 | 918 | 918 | 2,400 | 918 |
2019-11-01 | 918 | 925 | 918 | 920 | 3,300 | 920 |
2019-10-31 | 930 | 935 | 920 | 920 | 2,900 | 920 |
2019-10-30 | 928 | 930 | 917 | 930 | 2,700 | 930 |
2019-10-29 | 928 | 930 | 910 | 928 | 3,700 | 928 |
2019-10-28 | 926 | 926 | 914 | 919 | 3,000 | 919 |
2019-10-25 | 920 | 924 | 920 | 924 | 1,800 | 924 |
2019-10-24 | 924 | 930 | 920 | 920 | 3,100 | 920 |
2019-10-23 | 924 | 924 | 923 | 923 | 1,300 | 923 |
2019-10-21 | 928 | 930 | 919 | 930 | 1,100 | 930 |
2019-10-18 | 922 | 933 | 922 | 924 | 500 | 924 |
2019-10-17 | 947 | 947 | 920 | 922 | 1,800 | 922 |
2019-10-16 | 923 | 950 | 920 | 949 | 1,300 | 949 |
2019-10-15 | 906 | 940 | 906 | 923 | 3,000 | 923 |
2019-10-11 | 921 | 921 | 920 | 921 | 400 | 921 |
2019-10-10 | 921 | 930 | 921 | 921 | 900 | 921 |
2019-10-09 | 925 | 927 | 924 | 924 | 700 | 924 |
2019-10-08 | 925 | 928 | 925 | 925 | 900 | 925 |
2019-10-07 | 926 | 930 | 925 | 925 | 600 | 925 |
2019-10-04 | 925 | 937 | 925 | 926 | 1,500 | 926 |
2019-10-03 | 930 | 930 | 925 | 925 | 900 | 925 |
2019-10-02 | 936 | 944 | 933 | 935 | 800 | 935 |
2019-10-01 | 939 | 945 | 938 | 945 | 1,300 | 945 |
2019-09-30 | 940 | 955 | 937 | 940 | 2,200 | 940 |
2019-09-27 | 960 | 960 | 935 | 940 | 2,800 | 940 |
2019-09-26 | 935 | 937 | 935 | 937 | 1,100 | 937 |
2019-09-25 | 931 | 935 | 915 | 935 | 3,600 | 935 |
2019-09-24 | 944 | 944 | 920 | 937 | 4,800 | 937 |
2019-09-20 | 968 | 968 | 944 | 944 | 1,900 | 944 |
2019-09-19 | 914 | 939 | 914 | 939 | 3,800 | 939 |
2019-09-18 | 907 | 916 | 907 | 914 | 1,900 | 914 |
2019-09-17 | 898 | 910 | 898 | 907 | 2,100 | 907 |
2019-09-13 | 874 | 901 | 874 | 898 | 6,300 | 898 |
2019-09-12 | 874 | 874 | 874 | 874 | 200 | 874 |
2019-09-11 | 872 | 873 | 869 | 869 | 2,200 | 869 |
2019-09-10 | 868 | 871 | 867 | 867 | 700 | 867 |
2019-09-09 | 867 | 869 | 862 | 868 | 5,300 | 868 |
2019-09-06 | 864 | 865 | 857 | 857 | 1,500 | 857 |
2019-09-05 | 868 | 868 | 855 | 856 | 1,500 | 856 |
2019-09-04 | 870 | 870 | 850 | 862 | 5,700 | 862 |
2019-09-03 | 870 | 871 | 866 | 871 | 700 | 871 |
2019-09-02 | 865 | 870 | 862 | 864 | 1,500 | 864 |
2019-08-30 | 865 | 865 | 856 | 858 | 1,900 | 858 |
2019-08-29 | 870 | 870 | 867 | 867 | 1,700 | 867 |
2019-08-28 | 873 | 873 | 872 | 872 | 300 | 872 |
2019-08-27 | 875 | 875 | 872 | 874 | 1,600 | 874 |
2019-08-26 | 875 | 875 | 851 | 860 | 1,800 | 860 |
2019-08-23 | 866 | 880 | 866 | 875 | 700 | 875 |
2019-08-22 | 882 | 882 | 870 | 875 | 5,100 | 875 |
2019-08-21 | 890 | 890 | 882 | 882 | 1,500 | 882 |
2019-08-20 | 899 | 899 | 887 | 887 | 3,200 | 887 |
2019-08-19 | 894 | 898 | 892 | 898 | 500 | 898 |
2019-08-16 | 897 | 897 | 894 | 894 | 400 | 894 |
2019-08-15 | 899 | 909 | 895 | 904 | 2,300 | 904 |
2019-08-14 | 900 | 904 | 899 | 899 | 8,700 | 899 |
2019-08-13 | 910 | 918 | 908 | 908 | 1,900 | 908 |
2019-08-09 | 930 | 930 | 910 | 921 | 1,800 | 921 |
2019-08-08 | 931 | 961 | 931 | 934 | 2,700 | 934 |
2019-08-07 | 950 | 964 | 937 | 940 | 2,400 | 940 |
2019-08-06 | 927 | 950 | 922 | 937 | 2,400 | 937 |
2019-08-05 | 953 | 953 | 940 | 944 | 2,400 | 944 |
2019-08-02 | 945 | 954 | 945 | 954 | 6,200 | 954 |
2019-08-01 | 951 | 951 | 950 | 950 | 700 | 950 |
2019-07-31 | 951 | 958 | 951 | 956 | 1,800 | 956 |
2019-07-30 | 966 | 974 | 944 | 966 | 4,300 | 966 |
2019-07-29 | 995 | 995 | 969 | 969 | 17,300 | 969 |
2019-07-26 | 955 | 975 | 945 | 975 | 4,600 | 975 |
2019-07-25 | 955 | 960 | 946 | 958 | 2,100 | 958 |
2019-07-24 | 965 | 966 | 945 | 955 | 4,700 | 955 |
2019-07-23 | 960 | 961 | 960 | 961 | 200 | 961 |
2019-07-22 | 973 | 974 | 940 | 956 | 6,700 | 956 |
2019-07-19 | 980 | 980 | 973 | 973 | 1,300 | 973 |
2019-07-18 | 980 | 980 | 975 | 980 | 800 | 980 |
2019-07-17 | 975 | 983 | 975 | 980 | 1,900 | 980 |
2019-07-16 | 980 | 980 | 970 | 979 | 400 | 979 |
2019-07-12 | 980 | 985 | 980 | 980 | 2,700 | 980 |
2019-07-11 | 979 | 980 | 966 | 979 | 2,400 | 979 |
2019-07-10 | 980 | 980 | 977 | 979 | 1,400 | 979 |
2019-07-09 | 980 | 980 | 980 | 980 | 800 | 980 |
2019-07-08 | 970 | 980 | 970 | 980 | 2,400 | 980 |
2019-07-05 | 965 | 966 | 961 | 966 | 700 | 966 |
2019-07-04 | 966 | 966 | 965 | 965 | 3,600 | 965 |
2019-07-03 | 958 | 965 | 952 | 957 | 5,600 | 957 |
2019-07-02 | 958 | 958 | 952 | 958 | 2,600 | 958 |
2019-07-01 | 958 | 958 | 946 | 958 | 8,000 | 958 |
2019-06-28 | 955 | 958 | 950 | 958 | 900 | 958 |
2019-06-27 | 972 | 972 | 950 | 950 | 4,200 | 950 |
2019-06-26 | 952 | 963 | 950 | 958 | 1,800 | 958 |
2019-06-25 | 952 | 970 | 952 | 952 | 2,200 | 952 |
2019-06-24 | 952 | 952 | 950 | 950 | 1,800 | 950 |
2019-06-21 | 965 | 967 | 948 | 950 | 4,900 | 950 |
2019-06-20 | 965 | 966 | 948 | 965 | 2,700 | 965 |
2019-06-19 | 968 | 968 | 959 | 965 | 1,700 | 965 |
2019-06-18 | 947 | 959 | 947 | 959 | 4,500 | 959 |
2019-06-17 | 959 | 959 | 959 | 959 | 200 | 959 |
2019-06-14 | 961 | 962 | 959 | 959 | 3,700 | 959 |
2019-06-13 | 967 | 979 | 960 | 962 | 2,300 | 962 |
2019-06-12 | 982 | 982 | 965 | 965 | 3,600 | 965 |
2019-06-11 | 967 | 971 | 967 | 967 | 2,500 | 967 |
2019-06-10 | 981 | 983 | 967 | 967 | 3,200 | 967 |
2019-06-07 | 990 | 990 | 976 | 977 | 3,700 | 977 |
2019-06-06 | 983 | 995 | 983 | 995 | 1,400 | 995 |
2019-06-05 | 997 | 997 | 956 | 983 | 5,100 | 983 |
2019-06-04 | 991 | 997 | 991 | 997 | 800 | 997 |
2019-06-03 | 999 | 999 | 980 | 985 | 2,400 | 985 |
2019-05-31 | 996 | 1,000 | 992 | 999 | 8,600 | 999 |
2019-05-30 | 999 | 999 | 986 | 996 | 2,500 | 996 |
2019-05-29 | 990 | 997 | 975 | 997 | 1,800 | 997 |
2019-05-28 | 990 | 997 | 986 | 997 | 1,800 | 997 |
2019-05-27 | 998 | 998 | 980 | 992 | 1,300 | 992 |
2019-05-24 | 1,021 | 1,021 | 958 | 994 | 8,700 | 994 |
2019-05-23 | 1,001 | 1,021 | 990 | 1,021 | 9,200 | 1,021 |
2019-05-22 | 1,020 | 1,021 | 1,000 | 1,000 | 1,500 | 1,000 |
2019-05-21 | 1,030 | 1,030 | 998 | 1,020 | 1,700 | 1,020 |
2019-05-20 | 1,018 | 1,020 | 1,016 | 1,020 | 1,000 | 1,020 |
2019-05-17 | 1,000 | 1,018 | 1,000 | 1,018 | 700 | 1,018 |
2019-05-16 | 990 | 1,000 | 986 | 986 | 2,400 | 986 |
2019-05-15 | 980 | 1,001 | 958 | 986 | 14,800 | 986 |
2019-05-14 | 1,046 | 1,064 | 1,000 | 1,010 | 7,800 | 1,010 |
2019-05-13 | 1,065 | 1,065 | 1,056 | 1,064 | 5,500 | 1,064 |
2019-05-10 | 1,095 | 1,095 | 1,061 | 1,065 | 1,900 | 1,065 |
2019-05-09 | 1,072 | 1,081 | 1,055 | 1,061 | 2,900 | 1,061 |
2019-05-08 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 1,095 |
2019-05-07 | 1,100 | 1,100 | 1,084 | 1,084 | 1,100 | 1,084 |
2019-04-26 | 1,077 | 1,094 | 1,073 | 1,094 | 1,700 | 1,094 |
2019-04-25 | 1,075 | 1,089 | 1,075 | 1,077 | 1,100 | 1,077 |
2019-04-24 | 1,080 | 1,080 | 1,075 | 1,075 | 600 | 1,075 |
2019-04-23 | 1,084 | 1,094 | 1,084 | 1,085 | 1,600 | 1,085 |
2019-04-22 | - | - | - | 1,095 | - | 1,095 |
2019-04-19 | 1,086 | 1,095 | 1,077 | 1,095 | 800 | 1,095 |
2019-04-18 | 1,090 | 1,092 | 1,086 | 1,086 | 6,400 | 1,086 |
2019-04-17 | 1,080 | 1,091 | 1,065 | 1,069 | 2,000 | 1,069 |
2019-04-16 | 1,090 | 1,090 | 1,081 | 1,081 | 400 | 1,081 |
2019-04-15 | 1,093 | 1,094 | 1,090 | 1,090 | 1,800 | 1,090 |
2019-04-12 | 1,090 | 1,095 | 1,090 | 1,093 | 700 | 1,093 |
2019-04-11 | 1,095 | 1,096 | 1,079 | 1,090 | 4,200 | 1,090 |
2019-04-10 | 1,080 | 1,080 | 1,073 | 1,078 | 1,500 | 1,078 |
2019-04-09 | 1,088 | 1,089 | 1,088 | 1,089 | 300 | 1,089 |
2019-04-08 | 1,079 | 1,087 | 1,078 | 1,079 | 1,000 | 1,079 |
2019-04-05 | 1,080 | 1,080 | 1,070 | 1,079 | 1,000 | 1,079 |
2019-04-04 | 1,087 | 1,094 | 1,074 | 1,080 | 7,400 | 1,080 |
2019-04-03 | 1,074 | 1,102 | 1,071 | 1,087 | 2,200 | 1,087 |
2019-04-02 | 1,097 | 1,105 | 1,097 | 1,104 | 1,200 | 1,104 |
2019-04-01 | 1,095 | 1,115 | 1,095 | 1,097 | 4,600 | 1,097 |
2019-03-29 | 1,097 | 1,098 | 1,090 | 1,095 | 400 | 1,095 |
2019-03-28 | 1,100 | 1,100 | 1,057 | 1,079 | 2,300 | 1,079 |
2019-03-27 | 1,040 | 1,099 | 1,040 | 1,092 | 8,900 | 1,092 |
2019-03-26 | 1,146 | 1,146 | 1,133 | 1,140 | 3,300 | 1,140 |
2019-03-25 | 1,134 | 1,145 | 1,132 | 1,132 | 2,500 | 1,132 |
2019-03-22 | 1,130 | 1,150 | 1,130 | 1,140 | 3,800 | 1,140 |
2019-03-20 | 1,124 | 1,141 | 1,120 | 1,130 | 2,500 | 1,130 |
2019-03-19 | 1,132 | 1,140 | 1,121 | 1,128 | 1,500 | 1,128 |
2019-03-18 | 1,140 | 1,145 | 1,130 | 1,132 | 6,100 | 1,132 |
2019-03-15 | 1,160 | 1,160 | 1,146 | 1,146 | 1,200 | 1,146 |
2019-03-14 | 1,164 | 1,170 | 1,150 | 1,150 | 2,100 | 1,150 |
2019-03-13 | 1,163 | 1,174 | 1,163 | 1,173 | 1,700 | 1,173 |
2019-03-12 | 1,178 | 1,179 | 1,177 | 1,177 | 3,500 | 1,177 |
2019-03-11 | 1,179 | 1,179 | 1,158 | 1,167 | 800 | 1,167 |
2019-03-08 | 1,171 | 1,182 | 1,156 | 1,182 | 400 | 1,182 |
2019-03-07 | 1,178 | 1,184 | 1,156 | 1,182 | 3,100 | 1,182 |
2019-03-06 | 1,169 | 1,189 | 1,169 | 1,178 | 700 | 1,178 |
2019-03-05 | 1,210 | 1,210 | 1,176 | 1,185 | 11,400 | 1,185 |
2019-03-04 | 1,154 | 1,174 | 1,154 | 1,159 | 2,500 | 1,159 |
2019-03-01 | 1,174 | 1,174 | 1,137 | 1,167 | 2,200 | 1,167 |
2019-02-28 | 1,129 | 1,165 | 1,127 | 1,165 | 4,300 | 1,165 |
2019-02-27 | 1,123 | 1,129 | 1,121 | 1,129 | 2,400 | 1,129 |
2019-02-26 | 1,120 | 1,120 | 1,111 | 1,116 | 1,100 | 1,116 |
2019-02-25 | 1,109 | 1,118 | 1,109 | 1,111 | 1,300 | 1,111 |
2019-02-22 | 1,118 | 1,120 | 1,085 | 1,119 | 3,500 | 1,119 |
2019-02-21 | 1,110 | 1,122 | 1,109 | 1,118 | 900 | 1,118 |
2019-02-20 | 1,110 | 1,117 | 1,110 | 1,110 | 2,600 | 1,110 |
2019-02-19 | 1,109 | 1,110 | 1,107 | 1,110 | 1,300 | 1,110 |
2019-02-18 | 1,099 | 1,110 | 1,099 | 1,108 | 2,100 | 1,108 |
2019-02-15 | 1,089 | 1,096 | 1,073 | 1,096 | 2,800 | 1,096 |
2019-02-14 | 1,082 | 1,089 | 1,082 | 1,089 | 2,000 | 1,089 |
2019-02-13 | 1,080 | 1,082 | 1,074 | 1,082 | 500 | 1,082 |
2019-02-12 | 1,066 | 1,079 | 1,066 | 1,079 | 1,900 | 1,079 |
2019-02-08 | 1,073 | 1,079 | 1,073 | 1,076 | 800 | 1,076 |
2019-02-07 | 1,079 | 1,079 | 1,064 | 1,073 | 1,600 | 1,073 |
2019-02-06 | 1,075 | 1,075 | 1,060 | 1,073 | 2,300 | 1,073 |
2019-02-05 | 1,067 | 1,067 | 1,065 | 1,067 | 800 | 1,067 |
2019-02-04 | 1,067 | 1,067 | 1,062 | 1,067 | 1,400 | 1,067 |
2019-02-01 | 1,070 | 1,070 | 1,054 | 1,067 | 4,300 | 1,067 |
2019-01-31 | - | - | - | 1,076 | - | 1,076 |
2019-01-30 | 1,076 | 1,076 | 1,066 | 1,076 | 1,700 | 1,076 |
2019-01-29 | 1,070 | 1,076 | 1,069 | 1,076 | 1,000 | 1,076 |
2019-01-28 | 1,077 | 1,077 | 1,072 | 1,072 | 1,900 | 1,072 |
2019-01-25 | 1,073 | 1,074 | 1,068 | 1,074 | 1,500 | 1,074 |
2019-01-24 | 1,074 | 1,074 | 1,070 | 1,073 | 700 | 1,073 |
2019-01-23 | 1,060 | 1,075 | 1,060 | 1,070 | 1,600 | 1,070 |
2019-01-22 | 1,072 | 1,075 | 1,067 | 1,067 | 400 | 1,067 |
2019-01-21 | 1,070 | 1,075 | 1,070 | 1,074 | 8,600 | 1,074 |
2019-01-18 | 1,069 | 1,073 | 1,065 | 1,067 | 4,900 | 1,067 |
2019-01-17 | 1,072 | 1,072 | 1,070 | 1,071 | 1,100 | 1,071 |
2019-01-16 | 1,065 | 1,068 | 1,065 | 1,065 | 500 | 1,065 |
2019-01-15 | 1,050 | 1,055 | 1,050 | 1,055 | 1,300 | 1,055 |
2019-01-11 | 1,042 | 1,048 | 1,042 | 1,047 | 1,600 | 1,047 |
2019-01-10 | 1,040 | 1,040 | 1,035 | 1,035 | 1,400 | 1,035 |
2019-01-09 | 1,025 | 1,033 | 1,022 | 1,033 | 600 | 1,033 |
2019-01-08 | 1,036 | 1,036 | 1,022 | 1,025 | 1,000 | 1,025 |
2019-01-07 | 1,012 | 1,020 | 1,009 | 1,020 | 4,800 | 1,020 |
2019-01-04 | 1,011 | 1,011 | 995 | 1,010 | 3,400 | 1,010 |
分割・併合履歴 : なし