[1737 東証2部] 三井金属エンジニアリング 日足 時系列データ

[1737 東証2部] 三井金属エンジニアリング (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-201288.001288.001270.001280.00790010078000
2017-09-191280.001289.001272.001278.00840010746500
2017-09-151287.001293.001265.001275.001450018497800
2017-09-141289.001310.001281.001295.002220028799200
2017-09-131278.001280.001269.001269.0067008547900
2017-09-121269.001275.001260.001269.0014001777000
2017-09-111260.001268.001255.001255.0053006685900
2017-09-081270.001270.001260.001260.0036004540100
2017-09-071264.001271.001260.001264.001230015525400
2017-09-061281.001281.001250.001260.0077009662800
2017-09-051280.001283.001260.001260.001230015587000
2017-09-041280.001280.001274.001279.0033004215300
2017-09-011280.001281.001277.001277.0067008573400
2017-08-311275.001277.001270.001277.0043005476600
2017-08-301278.001278.001272.001275.0022002803400
2017-08-291278.001278.001274.001274.0027003444300
2017-08-281277.001277.001275.001276.0032004083500
2017-08-251277.001278.001269.001272.0049006227400
2017-08-241272.001275.001269.001275.0042005343900
2017-08-231272.001275.001270.001274.0027003435400
2017-08-221265.001272.001262.001266.0041005184100
2017-08-211270.001270.001262.001263.0058007336800
2017-08-181263.001268.001262.001268.0039004932900
2017-08-171268.001270.001267.001270.0057007234600
2017-08-161269.001270.001258.001261.0032004049900
2017-08-151270.001280.001255.001258.0060007630200
2017-08-141265.001270.001256.001264.0032004041000
2017-08-101260.001279.001260.001272.0065008218600
2017-08-091260.001264.001251.001260.0070008782900
2017-08-081287.001287.001258.001260.001060013433600
2017-08-071251.001300.001250.001257.004230053874600
2017-08-041254.001255.001250.001251.0059007380200
2017-08-031254.001255.001251.001252.0036004508800
2017-08-021253.001254.001250.001251.0019002377800
2017-08-011255.001256.001250.001253.0050006266400
2017-07-311260.001260.001255.001255.0023002892900
2017-07-281259.001260.001251.001260.0043005404000
2017-07-271260.001260.001253.001260.001570019765600
2017-07-261254.001254.001248.001250.0028003499900
2017-07-251256.001257.001248.001248.0051006381100
2017-07-241260.001260.001253.001255.0037004646200
2017-07-211256.001256.001248.001253.0012001500800
2017-07-201247.001256.001246.001256.0041005124300
2017-07-191260.001260.001246.001257.0034004275500
2017-07-181250.001260.001250.001258.0030003755200
2017-07-141258.001258.001250.001250.0014001753100
2017-07-131255.001258.001250.001258.0012001502300
2017-07-121260.001260.001250.001250.0030003761500
2017-07-111256.001260.001256.001260.0013001633600
2017-07-101258.001265.001256.001259.0025003148500
2017-07-071262.001262.001247.001258.0039004896400
2017-07-061271.001271.001256.001256.0022002773000
2017-07-051277.001277.001247.001254.0059007437800
2017-07-041248.001248.001235.001247.0036004474600
2017-07-031248.001250.001240.001245.0049006109600
2017-06-301218.001234.001215.001234.0043005265800
2017-06-291214.001225.001214.001218.0073008897500
2017-06-281217.001219.001212.001212.0053006440600
2017-06-271220.001222.001211.001211.0071008632900
2017-06-261212.001213.001210.001212.0064007752000
2017-06-231214.001215.001211.001212.0052006308000
2017-06-221217.001217.001211.001212.0014001697000
2017-06-211211.001215.001206.001212.00940011367500
2017-06-201217.001223.001207.001211.001460017717100
2017-06-191257.001257.001207.001215.004330052927900
2017-06-161265.001279.001260.001278.00820010378800
2017-06-151280.001280.001266.001279.0024003061400
2017-06-141279.001280.001277.001280.0013001661900
2017-06-131280.001280.001271.001271.0014001791000
2017-06-121270.001285.001270.001280.0049006268100
2017-06-091280.001285.001261.001261.0059007510200
2017-06-081295.001297.001271.001275.0035004504000
2017-06-071290.001295.001290.001295.0043005554600
2017-06-061300.001300.001293.001293.0017002204600
2017-06-051271.001301.001271.001295.001050013587100
2017-06-021282.001296.001276.001276.00840010812300
2017-06-011288.001294.001280.001281.0059007588900
2017-05-311273.001288.001272.001288.0046005899800
2017-05-301275.001280.001275.001280.0033004219200
2017-05-291274.001289.001271.001271.0061007786500
2017-05-261260.001270.001260.001268.0039004937900
2017-05-251259.001267.001250.001258.001120014098500
2017-05-241245.001253.001234.001250.0066008229000
2017-05-231230.001240.001230.001231.0059007281600
2017-05-221239.001241.001219.001227.001050012962100
2017-05-191205.001236.001205.001215.0038004591100
2017-05-181212.001250.001207.001235.001140014109800
2017-05-171243.001250.001233.001236.0045005587200
2017-05-161245.001245.001234.001238.0068008423800
2017-05-151230.001245.001221.001226.001250015420400
2017-05-121187.001235.001173.001219.003180038535100
2017-05-111195.001195.001170.001195.0052006152300
2017-05-101185.001198.001185.001195.0040004762300
2017-05-091216.001218.001198.001201.0050006044600
2017-05-081200.001218.001200.001216.001070012952900
2017-05-021180.001196.001180.001194.0024002849900
2017-05-011163.001183.001163.001175.0035004119300
2017-04-281195.001199.001172.001172.0082009751100
2017-04-271176.001180.001161.001178.0042004933600
2017-04-261128.001153.001128.001152.0073008345200
2017-04-251113.001133.001113.001133.0027003041800
2017-04-241125.001136.001112.001114.0058006510400
2017-04-211144.001152.001140.001146.0026002979300
2017-04-201144.001175.001133.001136.0071008147900
2017-04-191118.001145.001115.001140.0071008002900
2017-04-181100.001117.001097.001111.0052005725200
2017-04-171075.001097.001065.001097.0029003120600
2017-04-141071.001100.001070.001075.0043004642400
2017-04-131082.001082.001050.001080.0065006957900
2017-04-121114.001114.001077.001082.001050011458600
2017-04-111128.001140.001101.001114.0027003015600
2017-04-101130.001145.001125.001127.0030003400600
2017-04-071102.001145.001100.001115.0066007338400
2017-04-061124.001127.001120.001121.0024002694800
2017-04-051109.001150.001109.001147.001230013853700
2017-04-041134.001174.001120.001123.001110012681600
2017-04-031194.001202.001143.001153.001640019221700
2017-03-311226.001226.001210.001210.00900010942000
2017-03-301207.001207.001202.001202.0070008439000
2017-03-291245.001250.001237.001237.0070008708000
2017-03-281290.001290.001290.001290.0030003870000
2017-03-271300.001300.001290.001290.003000038865000
2017-03-241270.001270.001270.001270.0030003810000
2017-03-231287.001294.001280.001280.001400018047000
2017-03-221237.001275.001237.001262.001900023760000
2017-03-211297.001297.001293.001293.00800010363000
2017-03-171276.001289.001276.001285.0070008963000
2017-03-161289.001300.001280.001280.001000012936000
2017-03-151270.001305.001269.001285.001300016628000
2017-03-141285.001298.001267.001270.002300029328000
2017-03-131307.001307.001290.001290.003000038873000
2017-03-101315.001317.001301.001307.001400018369000
2017-03-0900
2017-03-081322.001322.001315.001315.001200015829000
2017-03-071309.001329.001309.001314.001500019734000
2017-03-061300.001339.001295.001339.001100014343000
2017-03-031350.001359.001290.001305.002700035687000
2017-03-021340.001388.001340.001360.002100028528000
2017-03-011317.001344.001315.001327.002200029089000
2017-02-281314.001315.001312.001315.0040005255000
2017-02-271298.001311.001298.001303.001500019561000
2017-02-241296.001296.001281.001294.0060007753000
2017-02-231290.001296.001280.001294.001200015500000
2017-02-221271.001282.001271.001282.0030003826000
2017-02-211280.001294.001270.001270.001300016628000
2017-02-201265.001290.001265.001280.0060007703000
2017-02-171231.001265.001231.001265.0050006198000
2017-02-161270.001270.001256.001261.001500019026000
2017-02-151274.001276.001272.001274.001700021654000
2017-02-141238.001249.001238.001249.0040004985000
2017-02-131230.001238.001224.001228.001000012317000
2017-02-101192.001208.001192.001200.002700032416000
2017-02-091173.001191.001173.001191.0040004734000
2017-02-081170.001199.001170.001194.001000011831000
2017-02-071192.001200.001183.001200.001500017903000
2017-02-061180.001200.001180.001199.001700020271000
2017-02-031186.001200.001185.001186.0080009527000
2017-02-021181.001190.001181.001186.0070008290000
2017-02-011146.001180.001146.001168.001300015166000
2017-01-311152.001154.001143.001143.0050005748000
2017-01-301149.001160.001146.001146.001900021886000
2017-01-271142.001143.001131.001136.001500017079000
2017-01-261140.001149.001140.001147.001400016004000
2017-01-251149.001149.001141.001149.0040004588000
2017-01-241140.001149.001139.001149.0030003428000
2017-01-231149.001149.001149.001149.0030003447000
2017-01-201140.001140.001135.001140.0050005692000
2017-01-191145.001146.001133.001140.0080009120000
2017-01-181134.001140.001134.001135.0060006816000
2017-01-171133.001133.001133.001133.0020002266000
2017-01-161140.001147.001140.001146.0030003433000
2017-01-131135.001138.001135.001138.0060006822000
2017-01-121130.001135.001127.001135.0040004522000
2017-01-111135.001136.001135.001135.0070007946000
2017-01-101135.001138.001132.001132.001200013616000
2017-01-061120.001128.001119.001128.00900010106000
2017-01-051120.001140.001120.001123.0050005637000
2017-01-041113.001126.001113.001120.0080008955000
2016-12-301111.001111.001111.001111.0040004444000
2016-12-291114.001114.001091.001114.001500016487000
2016-12-281116.001120.001111.001114.001400015643000
2016-12-271114.001116.001108.001115.001000011124000
2016-12-261106.001115.001106.001112.001300014463000
2016-12-221100.001114.001100.001106.001100012143000
2016-12-211115.001115.001091.001115.0060006654000
2016-12-201100.001115.001096.001115.001200013282000
2016-12-191099.001099.001099.001099.0030003297000
2016-12-161068.001076.001068.001076.001000010725000
2016-12-151090.001090.001073.001074.001200012962000
2016-12-141101.001101.001090.001090.001400015317000
2016-12-131100.001130.001100.001108.001300014338000
2016-12-121150.001150.001109.001140.002800032053000
2016-12-091099.001120.001090.001105.002700029866000
2016-12-081062.001062.001051.001059.0080008464000
2016-12-071055.001060.001055.001060.0020002115000
2016-12-061053.001054.001053.001054.0020002107000
2016-12-051058.001058.001038.001038.001200012645000
2016-12-021026.001029.001026.001028.0040004110000
2016-12-011052.001054.001024.001027.0070007286000
2016-11-301010.001050.001010.001022.001300013266000
2016-11-291005.001017.001005.001010.002200022198000
2016-11-281005.001009.001004.001004.0060006036000
2016-11-25998.001002.00998.001002.0050004997000
2016-11-24998.00998.00996.00996.0090008968000
2016-11-22999.00999.00995.00998.0040003990000
2016-11-21999.001008.00998.00999.001700017028000
2016-11-181000.001000.00998.00998.0050004997000
2016-11-171003.001003.001003.001003.0010001003000
2016-11-16995.001005.00989.001004.002300022926000
2016-11-15992.00993.00992.00993.0050004963000
2016-11-14970.00991.00970.00991.001500014668000
2016-11-11956.00961.00954.00961.0070006705000
2016-11-10942.00956.00942.00956.001600015230000
2016-11-09959.00960.00933.00935.003100029319000
2016-11-08960.00960.00950.00954.0060005724000
2016-11-07950.00950.00939.00939.0050004733000
2016-11-04940.00940.00932.00932.0040003741000
2016-11-02941.00941.00941.00941.0020001882000
2016-11-01951.00951.00951.00951.001000951000
2016-10-31951.00951.00950.00951.0030002852000
2016-10-28950.00950.00949.00949.0040003799000
2016-10-27941.00945.00930.00945.00100009384000
2016-10-26938.00938.00938.00938.001000938000
2016-10-25941.00941.00933.00933.0020001874000
2016-10-24925.00932.00925.00926.001300012058000
2016-10-21919.00920.00919.00920.0020001839000
2016-10-20914.00914.00914.00914.001000914000
2016-10-19913.00915.00913.00915.0040003656000
2016-10-18913.00913.00913.00913.001000913000
2016-10-17913.00913.00913.00913.0040003652000
2016-10-14906.00906.00906.00906.001000906000
2016-10-13913.00914.00913.00913.0060005481000
2016-10-12912.00912.00912.00912.0040003648000
2016-10-11910.00912.00910.00912.0020001822000
2016-10-07910.00912.00910.00912.0040003643000
2016-10-06906.00910.00906.00910.0030002726000
2016-10-0500
2016-10-04904.00912.00904.00912.0050004542000
2016-10-03909.00919.00904.00904.0050004545000
2016-09-3000
2016-09-29923.00923.00923.00923.001000923000
2016-09-28925.00930.00921.00921.0070006472000
2016-09-27904.00930.00904.00921.00100009177000
2016-09-26902.00904.00900.00901.0080007213000
2016-09-23896.00898.00895.00895.0050004483000
2016-09-21891.00894.00885.00894.0040003562000
2016-09-20890.00890.00890.00890.0050004450000
2016-09-16877.00890.00877.00890.0040003534000
2016-09-15891.00891.00891.00891.001000891000
2016-09-1400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog