1737 三井金属エンジニアリング(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,316	1,318	1,316	1,318	180,300	1,318
2021-12-29	1,316	1,317	1,316	1,316	186,100	1,316
2021-12-28	1,317	1,318	1,316	1,316	431,400	1,316
2021-12-27	1,064	1,064	1,064	1,064	10,500	1,064
2021-12-24	914	915	908	914	3,400	914
2021-12-23	918	918	908	914	1,200	914
2021-12-22	913	915	897	915	2,400	915
2021-12-21	881	920	879	903	19,500	903
2021-12-20	905	910	896	896	2,500	896
2021-12-17	895	906	895	902	2,700	902
2021-12-16	912	912	893	902	2,300	902
2021-12-15	905	908	900	908	1,700	908
2021-12-14	908	908	887	898	3,000	898
2021-12-13	900	900	888	889	12,400	889
2021-12-10	916	916	894	896	8,300	896
2021-12-09	925	925	901	904	3,800	904
2021-12-08	906	908	901	908	6,000	908
2021-12-07	908	908	898	906	6,400	906
2021-12-06	908	908	900	906	2,100	906
2021-12-03	925	925	891	906	5,400	906
2021-12-02	909	909	896	909	2,800	909
2021-12-01	910	911	906	909	8,900	909
2021-11-30	929	930	900	903	6,500	903
2021-11-29	943	943	918	920	4,200	920
2021-11-26	940	942	925	939	5,600	939
2021-11-25	935	937	935	935	1,100	935
2021-11-24	937	941	937	937	400	937
2021-11-22	928	937	928	937	500	937
2021-11-19	937	937	937	937	300	937
2021-11-18	936	937	931	931	500	931
2021-11-17	941	941	936	936	5,400	936
2021-11-16	936	941	930	941	7,300	941
2021-11-15	940	941	935	937	1,700	937
2021-11-12	933	940	926	930	4,200	930
2021-11-11	950	950	900	938	15,600	938
2021-11-10	984	1,000	940	951	13,200	951
2021-11-09	988	989	984	989	1,900	989
2021-11-08	999	999	984	987	2,100	987
2021-11-05	988	998	988	998	200	998
2021-11-04	993	997	989	989	1,100	989
2021-11-02	989	997	989	997	600	997
2021-11-01	1,000	1,003	995	995	1,000	995
2021-10-29	1,000	1,000	995	1,000	1,300	1,000
2021-10-28	1,000	1,000	999	999	400	999
2021-10-27	999	1,000	999	1,000	1,400	1,000
2021-10-26	999	1,000	996	996	2,000	996
2021-10-25	999	1,003	997	997	1,000	997
2021-10-22	996	1,003	996	1,002	600	1,002
2021-10-21	996	1,000	996	996	1,000	996
2021-10-20	993	1,000	993	996	1,600	996
2021-10-19	999	1,000	991	1,000	1,000	1,000
2021-10-18	992	999	992	997	1,600	997
2021-10-15	988	1,000	985	985	1,700	985
2021-10-14	994	1,000	988	989	1,600	989
2021-10-13	995	998	983	998	2,000	998
2021-10-12	997	998	986	998	500	998
2021-10-11	990	999	990	995	1,300	995
2021-10-08	973	987	971	984	1,300	984
2021-10-07	980	989	971	971	2,400	971
2021-10-06	990	990	963	983	4,600	983
2021-10-05	989	993	959	974	10,900	974
2021-10-04	987	992	987	990	1,600	990
2021-10-01	999	999	960	985	10,200	985
2021-09-30	997	1,000	991	998	1,400	998
2021-09-29	1,000	1,000	992	1,000	1,200	1,000
2021-09-28	1,000	1,004	1,000	1,000	1,800	1,000
2021-09-27	1,007	1,007	994	996	2,900	996
2021-09-24	995	1,019	990	1,000	2,600	1,000
2021-09-22	998	998	990	991	1,500	991
2021-09-21	991	1,001	990	999	2,300	999
2021-09-17	998	1,004	998	1,001	900	1,001
2021-09-16	1,015	1,015	1,005	1,005	2,700	1,005
2021-09-15	994	1,065	994	1,015	8,600	1,015
2021-09-14	992	1,000	992	996	4,000	996
2021-09-13	1,000	1,010	971	992	8,800	992
2021-09-10	987	1,003	984	1,000	4,600	1,000
2021-09-09	992	992	984	990	1,300	990
2021-09-08	986	997	985	985	5,900	985
2021-09-07	981	986	981	986	1,200	986
2021-09-06	975	984	975	977	2,100	977
2021-09-03	984	984	974	974	1,600	974
2021-09-02	983	983	974	974	2,500	974
2021-09-01	970	983	970	983	700	983
2021-08-31	980	985	970	985	300	985
2021-08-30	986	986	978	984	3,000	984
2021-08-27	988	988	978	978	1,200	978
2021-08-26	974	978	967	978	2,900	978
2021-08-25	965	980	965	980	2,400	980
2021-08-24	964	966	962	962	600	962
2021-08-23	960	970	955	955	3,200	955
2021-08-20	965	965	959	959	12,200	959
2021-08-19	971	979	965	965	3,600	965
2021-08-18	972	979	971	971	1,100	971
2021-08-17	988	988	980	980	1,700	980
2021-08-16	985	985	980	985	1,900	985
2021-08-13	983	990	980	985	3,400	985
2021-08-12	986	986	970	982	3,700	982
2021-08-11	1,006	1,016	968	985	19,700	985
2021-08-10	1,005	1,005	985	997	9,500	997
2021-08-06	1,003	1,005	999	1,005	2,200	1,005
2021-08-05	1,009	1,014	1,005	1,005	1,400	1,005
2021-08-04	1,010	1,012	1,007	1,012	1,300	1,012
2021-08-03	1,010	1,010	1,008	1,010	1,500	1,010
2021-08-02	1,010	1,016	1,010	1,016	2,700	1,016
2021-07-30	1,014	1,014	1,007	1,010	2,300	1,010
2021-07-29	1,007	1,014	1,007	1,014	1,200	1,014
2021-07-28	1,007	1,011	1,003	1,007	4,900	1,007
2021-07-27	1,010	1,019	1,007	1,007	12,400	1,007
2021-07-26	1,005	1,009	1,001	1,009	4,800	1,009
2021-07-21	1,002	1,003	995	999	3,800	999
2021-07-20	998	1,006	997	1,000	5,000	1,000
2021-07-19	999	1,003	999	1,001	2,400	1,001
2021-07-16	1,000	1,006	998	1,004	2,600	1,004
2021-07-15	998	1,004	998	1,000	1,600	1,000
2021-07-14	1,002	1,002	996	996	4,000	996
2021-07-13	1,003	1,007	1,002	1,005	1,800	1,005
2021-07-12	1,001	1,008	1,001	1,003	1,500	1,003
2021-07-09	998	1,000	994	1,000	2,100	1,000
2021-07-08	999	1,006	999	1,002	1,800	1,002
2021-07-07	1,006	1,014	1,000	1,000	8,700	1,000
2021-07-06	1,006	1,010	1,004	1,006	5,300	1,006
2021-07-05	1,016	1,020	1,008	1,008	8,100	1,008
2021-07-02	1,023	1,024	1,016	1,019	4,200	1,019
2021-07-01	1,010	1,016	1,010	1,012	900	1,012
2021-06-30	1,007	1,015	1,006	1,012	5,500	1,012
2021-06-29	1,014	1,016	1,002	1,008	4,200	1,008
2021-06-28	1,016	1,016	1,006	1,006	4,500	1,006
2021-06-25	1,008	1,016	1,008	1,016	900	1,016
2021-06-24	1,006	1,018	1,006	1,018	600	1,018
2021-06-23	1,008	1,016	1,000	1,016	3,100	1,016
2021-06-22	1,004	1,007	1,000	1,007	1,900	1,007
2021-06-21	1,003	1,015	988	998	6,900	998
2021-06-18	1,013	1,023	1,002	1,002	17,500	1,002
2021-06-17	1,014	1,014	1,003	1,009	5,700	1,009
2021-06-16	1,018	1,018	1,009	1,013	3,700	1,013
2021-06-15	1,016	1,016	1,006	1,011	2,300	1,011
2021-06-14	1,003	1,019	1,000	1,005	11,500	1,005
2021-06-11	1,005	1,005	999	1,003	4,100	1,003
2021-06-10	1,013	1,016	991	1,002	14,600	1,002
2021-06-09	1,002	1,009	1,001	1,001	6,400	1,001
2021-06-08	1,007	1,010	998	1,001	6,100	1,001
2021-06-07	1,004	1,009	994	1,007	7,700	1,007
2021-06-04	1,014	1,020	999	1,006	22,000	1,006
2021-06-03	1,020	1,033	1,011	1,017	13,100	1,017
2021-06-02	1,020	1,025	1,005	1,019	18,100	1,019
2021-06-01	991	1,002	988	993	4,500	993
2021-05-31	989	991	981	991	6,400	991
2021-05-28	991	993	979	982	9,800	982
2021-05-27	982	986	980	983	6,300	983
2021-05-26	973	986	971	981	5,300	981
2021-05-25	983	983	970	973	3,800	973
2021-05-24	967	978	967	975	3,700	975
2021-05-21	970	979	966	966	35,500	966
2021-05-20	966	994	966	985	12,400	985
2021-05-19	984	984	967	976	13,800	976
2021-05-18	977	987	968	981	19,200	981
2021-05-17	975	980	955	966	36,600	966
2021-05-14	1,003	1,003	953	968	72,900	968
2021-05-13	1,000	1,014	975	988	219,200	988
2021-05-12	1,155	1,155	1,125	1,125	71,400	1,125
2021-05-11	1,357	1,443	1,332	1,425	83,200	1,425
2021-05-10	1,275	1,370	1,275	1,357	67,400	1,357
2021-05-07	1,231	1,275	1,230	1,275	39,200	1,275
2021-05-06	1,205	1,255	1,205	1,255	36,600	1,255
2021-04-30	1,160	1,230	1,160	1,229	31,500	1,229
2021-04-28	1,192	1,217	1,170	1,186	11,900	1,186
2021-04-27	1,190	1,222	1,180	1,222	25,000	1,222
2021-04-26	1,150	1,198	1,150	1,190	21,200	1,190
2021-04-23	1,113	1,151	1,113	1,150	29,900	1,150
2021-04-22	1,080	1,106	1,080	1,105	11,300	1,105
2021-04-21	1,078	1,090	1,068	1,085	11,300	1,085
2021-04-20	1,072	1,091	1,062	1,085	10,800	1,085
2021-04-19	1,051	1,065	1,051	1,061	9,500	1,061
2021-04-16	1,047	1,050	1,036	1,050	6,400	1,050
2021-04-15	1,037	1,043	1,019	1,041	6,300	1,041
2021-04-14	1,016	1,040	1,016	1,040	3,200	1,040
2021-04-13	1,024	1,036	1,018	1,018	4,400	1,018
2021-04-12	1,020	1,029	1,020	1,024	2,500	1,024
2021-04-09	1,048	1,048	1,021	1,031	3,700	1,031
2021-04-08	1,049	1,050	1,024	1,050	3,200	1,050
2021-04-07	1,024	1,048	1,024	1,037	3,000	1,037
2021-04-06	1,031	1,044	1,017	1,026	3,900	1,026
2021-04-05	1,025	1,028	1,017	1,027	1,000	1,027
2021-04-02	1,018	1,024	1,012	1,023	1,900	1,023
2021-04-01	1,025	1,034	1,011	1,017	3,300	1,017
2021-03-31	1,031	1,031	1,025	1,025	3,100	1,025
2021-03-30	1,043	1,043	1,030	1,040	1,300	1,040
2021-03-29	1,080	1,089	1,049	1,049	12,200	1,049
2021-03-26	1,050	1,060	1,041	1,059	8,700	1,059
2021-03-25	1,051	1,051	1,041	1,043	1,200	1,043
2021-03-24	1,032	1,062	1,032	1,045	11,100	1,045
2021-03-23	1,032	1,047	1,032	1,034	1,600	1,034
2021-03-22	1,040	1,043	1,031	1,032	3,800	1,032
2021-03-19	1,032	1,047	1,032	1,047	1,600	1,047
2021-03-18	1,070	1,072	1,048	1,049	9,100	1,049
2021-03-17	1,015	1,058	1,015	1,058	7,400	1,058
2021-03-16	1,003	1,018	1,001	1,018	1,700	1,018
2021-03-15	1,000	1,017	1,000	1,003	4,300	1,003
2021-03-12	1,009	1,009	997	1,009	2,800	1,009
2021-03-11	1,005	1,010	999	1,010	1,100	1,010
2021-03-10	1,013	1,014	996	1,004	1,500	1,004
2021-03-09	987	1,008	987	1,004	2,100	1,004
2021-03-08	999	1,006	990	996	2,300	996
2021-03-05	1,014	1,014	969	1,001	10,400	1,001
2021-03-04	1,028	1,028	999	1,018	5,900	1,018
2021-03-03	1,024	1,040	1,015	1,016	5,400	1,016
2021-03-02	1,041	1,041	1,018	1,029	4,100	1,029
2021-03-01	1,035	1,040	1,011	1,030	4,000	1,030
2021-02-26	1,002	1,044	1,002	1,022	8,700	1,022
2021-02-25	1,000	1,005	1,000	1,001	800	1,001
2021-02-24	999	1,006	997	1,000	1,300	1,000
2021-02-22	988	1,008	988	1,000	1,800	1,000
2021-02-19	996	996	987	987	1,600	987
2021-02-18	993	997	988	988	2,000	988
2021-02-17	981	1,010	981	993	6,200	993
2021-02-16	979	987	979	979	4,000	979
2021-02-15	987	990	979	979	4,400	979
2021-02-12	977	991	975	984	7,100	984
2021-02-10	995	998	981	982	11,000	982
2021-02-09	1,020	1,098	970	983	98,400	983
2021-02-08	1,010	1,019	1,010	1,012	1,900	1,012
2021-02-05	1,016	1,020	1,009	1,011	2,600	1,011
2021-02-04	1,018	1,021	1,008	1,016	4,300	1,016
2021-02-03	1,016	1,018	1,007	1,018	1,200	1,018
2021-02-02	1,005	1,020	1,001	1,001	3,200	1,001
2021-02-01	999	1,005	997	1,005	2,600	1,005
2021-01-29	999	999	999	999	4,000	999
2021-01-28	996	1,000	990	1,000	4,700	1,000
2021-01-27	1,000	1,000	985	1,000	2,400	1,000
2021-01-26	984	1,000	982	1,000	5,300	1,000
2021-01-25	982	997	977	984	1,900	984
2021-01-22	998	1,000	966	978	9,500	978
2021-01-21	1,007	1,008	998	998	1,000	998
2021-01-20	1,004	1,007	998	998	800	998
2021-01-19	1,007	1,007	999	1,007	4,400	1,007
2021-01-18	996	1,005	995	1,005	2,900	1,005
2021-01-15	1,002	1,003	996	996	2,200	996
2021-01-14	1,001	1,001	990	999	8,100	999
2021-01-13	1,005	1,005	1,001	1,001	4,600	1,001
2021-01-12	1,001	1,018	1,000	1,006	5,100	1,006
2021-01-08	1,015	1,015	1,002	1,003	1,400	1,003
2021-01-07	1,005	1,017	1,000	1,010	3,400	1,010
2021-01-06	993	1,005	993	1,005	4,900	1,005
2021-01-05	1,001	1,012	993	995	2,900	995
2021-01-04	1,017	1,017	1,000	1,000	2,600	1,000

分割・併合履歴：なし