[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 
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
2016-09-13890.00890.00870.00870.0030002640000
2016-09-12880.00885.00880.00880.00100008808000
2016-09-09877.00886.00876.00882.001400012332000
2016-09-08877.00877.00865.00877.0050004361000
2016-09-07870.00870.00863.00863.0030002596000
2016-09-06873.00880.00870.00870.0040003496000
2016-09-05866.00873.00866.00873.0040003471000
2016-09-02870.00870.00868.00868.0030002606000
2016-09-01869.00870.00869.00870.0020001739000
2016-08-31863.00863.00863.00863.001000863000
2016-08-30863.00863.00863.00863.0050004315000
2016-08-29865.00870.00861.00861.0050004331000
2016-08-26865.00865.00865.00865.001000865000
2016-08-25856.00865.00856.00865.0020001721000
2016-08-24860.00868.00856.00856.0050004312000
2016-08-23860.00860.00860.00860.0020001720000
2016-08-22860.00860.00860.00860.001000860000
2016-08-19857.00860.00857.00860.0050004294000
2016-08-18860.00861.00857.00857.00110009457000
2016-08-17864.00864.00860.00860.0020001724000
2016-08-16863.00869.00863.00864.0060005191000
2016-08-15862.00869.00862.00863.0080006913000
2016-08-12862.00862.00862.00862.001000862000
2016-08-10861.00868.00861.00862.0090007768000
2016-08-09878.00878.00878.00878.0060005268000
2016-08-08875.00875.00861.00861.00100008658000
2016-08-05866.00876.00865.00876.0050004357000
2016-08-04866.00866.00866.00866.001000866000
2016-08-03868.00870.00866.00866.0050004340000
2016-08-02868.00868.00868.00868.0030002604000
2016-08-01870.00870.00870.00870.001000870000
2016-07-29870.00870.00870.00870.001000870000
2016-07-28875.00875.00868.00870.0050004360000
2016-07-27870.00875.00870.00875.001400012185000
2016-07-26871.00879.00871.00879.0040003501000
2016-07-25866.00873.00866.00871.0040003480000
2016-07-22867.00870.00865.00865.0040003469000
2016-07-21870.00870.00866.00866.0040003476000
2016-07-20868.00868.00865.00865.0040003468000
2016-07-19864.00873.00864.00868.0040003475000
2016-07-15865.00865.00864.00864.0030002594000
2016-07-1400
2016-07-13867.00867.00866.00866.0030002600000
2016-07-12870.00870.00866.00866.0030002605000
2016-07-1100
2016-07-08870.00870.00870.00870.001000870000
2016-07-07870.00870.00870.00870.001000870000
2016-07-06870.00870.00870.00870.001000870000
2016-07-05867.00870.00867.00870.0020001737000
2016-07-04870.00878.00867.00867.0070006096000
2016-07-01870.00875.00870.00870.0050004365000
2016-06-30865.00870.00865.00870.0020001735000
2016-06-29860.00865.00860.00865.0050004307000
2016-06-28845.00855.00845.00853.0080006822000
2016-06-27847.00851.00845.00845.0050004240000
2016-06-24883.00883.00847.00847.002300019943000
2016-06-23883.00883.00883.00883.001000883000
2016-06-22876.00883.00876.00883.0040003511000
2016-06-21877.00877.00875.00876.00110009636000
2016-06-20875.00877.00875.00877.0030002627000
2016-06-17875.00875.00875.00875.0020001750000
2016-06-1600
2016-06-15880.00880.00880.00880.0030002640000
2016-06-14890.00890.00880.00880.0040003543000
2016-06-1300
2016-06-10892.00892.00891.00891.0040003565000
2016-06-09892.00892.00892.00892.0030002676000
2016-06-08891.00892.00891.00892.0020001783000
2016-06-07892.00892.00892.00892.0030002676000
2016-06-06891.00900.00891.00892.0030002683000
2016-06-03890.00892.00890.00891.0040003564000
2016-06-02892.00900.00890.00900.0040003572000
2016-06-0100
2016-05-31905.00905.00905.00905.001000905000
2016-05-30900.00905.00900.00905.0050004517000
2016-05-27900.00900.00891.00891.0030002691000
2016-05-26891.00900.00891.00900.0020001791000
2016-05-25890.00900.00890.00900.0020001790000
2016-05-24903.00903.00888.00888.0020001791000
2016-05-2300
2016-05-20876.00891.00876.00891.0020001767000
2016-05-19905.00905.00905.00905.0020001810000
2016-05-18870.00870.00870.00870.001000870000
2016-05-17902.00905.00900.00900.0050004511000
2016-05-16893.00903.00890.00900.001500013442000
2016-05-13831.00879.00826.00864.003000025279000
2016-05-12831.00831.00831.00831.001000831000
2016-05-1100
2016-05-1000
2016-05-09831.00831.00831.00831.001000831000
2016-05-0600
2016-05-02831.00831.00831.00831.001000831000
2016-04-2800
2016-04-27842.00842.00842.00842.001000842000
2016-04-2600
2016-04-25841.00841.00835.00835.0020001676000
2016-04-22840.00840.00840.00840.0030002520000
2016-04-2100
2016-04-20840.00840.00840.00840.001000840000
2016-04-19827.00827.00827.00827.001000827000
2016-04-1800
2016-04-1500
2016-04-14833.00833.00831.00831.0030002495000
2016-04-13822.00822.00822.00822.0020001644000
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-07807.00822.00807.00822.0020001629000
2016-04-06807.00807.00807.00807.0020001614000
2016-04-0500
2016-04-04815.00826.00815.00825.0030002466000
2016-04-0100
2016-03-31835.00835.00805.00819.00100008134000
2016-03-3000
2016-03-29850.00850.00825.00849.0050004203000
2016-03-28896.00896.00891.00891.0030002679000
2016-03-25896.00896.00896.00896.0020001792000
2016-03-24890.00890.00890.00890.0020001780000
2016-03-23894.00895.00894.00895.0030002684000
2016-03-22894.00894.00894.00894.0020001788000
2016-03-1800
2016-03-1700
2016-03-16856.00897.00856.00897.0070006164000
2016-03-15855.00857.00855.00857.0030002569000
2016-03-14866.00866.00851.00854.0060005141000
2016-03-1100
2016-03-10850.00851.00850.00851.0070005951000
2016-03-09850.00850.00850.00850.001000850000
2016-03-0800
2016-03-07869.00869.00869.00869.001000869000
2016-03-0400
2016-03-03870.00870.00869.00869.0030002609000
2016-03-0200
2016-03-0100
2016-02-29845.00900.00845.00900.0030002644000
2016-02-26820.00820.00820.00820.001000820000
2016-02-25819.00834.00819.00820.0030002473000
2016-02-24820.00820.00819.00819.0040003278000
2016-02-23819.00819.00819.00819.0030002457000
2016-02-22820.00834.00820.00834.0020001654000
2016-02-1900
2016-02-18834.00834.00834.00834.001000834000
2016-02-17826.00826.00806.00806.0080006576000
2016-02-1600
2016-02-1500
2016-02-12802.00847.00802.00820.0040003271000
2016-02-1000
2016-02-0900
2016-02-08843.00864.00843.00864.0020001707000
2016-02-05813.00813.00813.00813.001000813000
2016-02-04830.00830.00811.00811.0050004106000
2016-02-0300
2016-02-02820.00834.00820.00834.0030002474000
2016-02-01850.00850.00850.00850.001000850000
2016-01-2900
2016-01-28850.00850.00850.00850.001000850000
2016-01-27865.00865.00865.00865.0020001730000
2016-01-26869.00869.00869.00869.001000869000
2016-01-25868.00868.00868.00868.001000868000
2016-01-22868.00868.00868.00868.001000868000
2016-01-2100
2016-01-2000
2016-01-1900
2016-01-18863.00863.00863.00863.001000863000
2016-01-15863.00863.00863.00863.001000863000
2016-01-14863.00863.00863.00863.001000863000
2016-01-1300
2016-01-12862.00862.00862.00862.001000862000
2016-01-08865.00867.00865.00867.0040003462000
2016-01-07880.00880.00880.00880.0040003520000
2016-01-0600
2016-01-0500
2016-01-04880.00880.00880.00880.001000880000
2015-12-3000
2015-12-29870.00870.00870.00870.001000870000
2015-12-2800
2015-12-25865.00865.00865.00865.001000865000
2015-12-24867.00867.00865.00865.0030002597000
2015-12-2200
2015-12-2100
2015-12-18865.00890.00865.00890.0040003500000
2015-12-17860.00860.00860.00860.001000860000
2015-12-16855.00860.00855.00860.0020001715000
2015-12-1500
2015-12-14853.00860.00853.00860.0040003432000
2015-12-11860.00860.00858.00858.0020001718000
2015-12-10865.00865.00865.00865.001000865000
2015-12-09861.00861.00861.00861.001000861000
2015-12-08870.00870.00870.00870.0050004350000
2015-12-0700
2015-12-0400
2015-12-03885.00885.00885.00885.0030002655000

   ※ 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