6005 三浦工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,498.5 | 2,498.5 | 2,431 | 2,434.5 | 948,700 | 2,434.50 |
| 2024-05-01 | 2,461 | 2,492 | 2,438 | 2,492 | 517,200 | 2,492 |
| 2024-04-30 | 2,506.5 | 2,525 | 2,460.5 | 2,497 | 450,600 | 2,497 |
| 2024-04-26 | 2,429 | 2,462 | 2,371.5 | 2,456.5 | 722,800 | 2,456.50 |
| 2024-04-25 | 2,455.5 | 2,468 | 2,422 | 2,457 | 574,500 | 2,457 |
| 2024-04-24 | 2,439 | 2,456.5 | 2,420 | 2,451.5 | 468,900 | 2,451.50 |
| 2024-04-23 | 2,427.5 | 2,452.5 | 2,403.5 | 2,444.5 | 567,100 | 2,444.50 |
| 2024-04-22 | 2,427.5 | 2,477.5 | 2,396 | 2,477.5 | 693,200 | 2,477.50 |
| 2024-04-19 | 2,490 | 2,513 | 2,414 | 2,426 | 740,100 | 2,426 |
| 2024-04-18 | 2,513 | 2,600 | 2,499.5 | 2,555.5 | 697,400 | 2,555.50 |
| 2024-04-17 | 2,478.5 | 2,528.5 | 2,433 | 2,526.5 | 1,048,400 | 2,526.50 |
| 2024-04-16 | 2,555 | 2,590 | 2,526 | 2,544 | 755,100 | 2,544 |
| 2024-04-15 | 2,701 | 2,701 | 2,580.5 | 2,580.5 | 1,039,300 | 2,580.50 |
| 2024-04-12 | 2,816 | 2,819.5 | 2,744.5 | 2,750 | 363,700 | 2,750 |
| 2024-04-11 | 2,800 | 2,831 | 2,775.5 | 2,793 | 288,800 | 2,793 |
| 2024-04-10 | 2,850 | 2,862.5 | 2,835.5 | 2,835.5 | 246,500 | 2,835.50 |
| 2024-04-09 | 2,811 | 2,844 | 2,806 | 2,839.5 | 478,200 | 2,839.50 |
| 2024-04-08 | 2,951 | 2,965 | 2,821 | 2,857.5 | 406,000 | 2,857.50 |
| 2024-04-05 | 2,928.5 | 2,977 | 2,914 | 2,959.5 | 315,200 | 2,959.50 |
| 2024-04-04 | 2,985 | 2,998.5 | 2,950 | 2,957.5 | 274,800 | 2,957.50 |
| 2024-04-03 | 2,927 | 2,973 | 2,914 | 2,964 | 341,900 | 2,964 |
| 2024-04-02 | 2,975 | 2,975 | 2,904 | 2,927 | 335,800 | 2,927 |
| 2024-04-01 | 2,950 | 3,028 | 2,949 | 3,009 | 347,200 | 3,009 |
| 2024-03-29 | 2,928 | 2,960.5 | 2,902 | 2,925.5 | 144,900 | 2,925.50 |
| 2024-03-28 | 2,938.5 | 2,952 | 2,910 | 2,923.5 | 198,800 | 2,923.50 |
| 2024-03-27 | 2,971.5 | 2,992 | 2,936 | 2,966 | 247,600 | 2,966 |
| 2024-03-26 | 2,889 | 2,960.5 | 2,862.5 | 2,951.5 | 201,500 | 2,951.50 |
| 2024-03-25 | 2,945 | 2,945 | 2,905.5 | 2,907.5 | 248,300 | 2,907.50 |
| 2024-03-22 | 2,965 | 2,976 | 2,941 | 2,963.5 | 224,000 | 2,963.50 |
| 2024-03-21 | 3,033 | 3,053 | 2,959 | 2,973 | 288,200 | 2,973 |
| 2024-03-19 | 2,954.5 | 3,003 | 2,944.5 | 2,983 | 230,100 | 2,983 |
| 2024-03-18 | 2,935.5 | 2,974 | 2,923 | 2,954.5 | 261,000 | 2,954.50 |
| 2024-03-15 | 2,995 | 3,014 | 2,935.5 | 2,937 | 390,300 | 2,937 |
| 2024-03-14 | 2,969.5 | 3,014 | 2,965 | 3,003 | 322,500 | 3,003 |
| 2024-03-13 | 3,029 | 3,065 | 2,965.5 | 2,975.5 | 262,700 | 2,975.50 |
| 2024-03-12 | 2,951.5 | 2,994.5 | 2,876 | 2,989 | 325,200 | 2,989 |
| 2024-03-11 | 2,985 | 3,030 | 2,970.5 | 2,995 | 326,200 | 2,995 |
| 2024-03-08 | 2,904.5 | 3,047 | 2,900.5 | 3,012 | 336,800 | 3,012 |
| 2024-03-07 | 2,939 | 2,990 | 2,924.5 | 2,942 | 455,200 | 2,942 |
| 2024-03-06 | 2,886 | 2,917 | 2,851.5 | 2,914.5 | 554,700 | 2,914.50 |
| 2024-03-05 | 3,080 | 3,080 | 2,912 | 2,923 | 564,600 | 2,923 |
| 2024-03-04 | 3,172 | 3,187 | 3,071 | 3,104 | 523,000 | 3,104 |
| 2024-03-01 | 3,190 | 3,216 | 3,167 | 3,178 | 317,700 | 3,178 |
| 2024-02-29 | 3,204 | 3,220 | 3,143 | 3,190 | 542,900 | 3,190 |
| 2024-02-28 | 3,105 | 3,204 | 3,105 | 3,170 | 672,300 | 3,170 |
| 2024-02-27 | 2,993 | 3,078 | 2,991.5 | 3,060 | 410,700 | 3,060 |
| 2024-02-26 | 3,000 | 3,041 | 2,975 | 2,989 | 275,800 | 2,989 |
| 2024-02-22 | 2,965 | 2,984 | 2,925.5 | 2,974.5 | 366,100 | 2,974.50 |
| 2024-02-21 | 2,927.5 | 2,965 | 2,915.5 | 2,964 | 304,200 | 2,964 |
| 2024-02-20 | 2,962.5 | 2,974 | 2,916.5 | 2,939 | 189,600 | 2,939 |
| 2024-02-19 | 2,938.5 | 2,973.5 | 2,930 | 2,961 | 240,200 | 2,961 |
| 2024-02-16 | 2,988 | 3,018 | 2,950 | 2,950 | 396,900 | 2,950 |
| 2024-02-15 | 2,911 | 2,920 | 2,853.5 | 2,905.5 | 333,400 | 2,905.50 |
| 2024-02-14 | 2,870.5 | 2,911 | 2,864 | 2,884 | 446,700 | 2,884 |
| 2024-02-13 | 2,959.5 | 2,968 | 2,854.5 | 2,904 | 562,500 | 2,904 |
| 2024-02-09 | 2,822.5 | 2,944 | 2,819.5 | 2,929 | 837,100 | 2,929 |
| 2024-02-08 | 2,765.5 | 2,824.5 | 2,700 | 2,795.5 | 510,600 | 2,795.50 |
| 2024-02-07 | 2,825 | 2,841.5 | 2,793 | 2,793.5 | 461,400 | 2,793.50 |
| 2024-02-06 | 2,796 | 2,823 | 2,770.5 | 2,805.5 | 454,200 | 2,805.50 |
| 2024-02-05 | 2,757 | 2,799 | 2,749.5 | 2,792.5 | 322,800 | 2,792.50 |
| 2024-02-02 | 2,727 | 2,763 | 2,719.5 | 2,737 | 230,200 | 2,737 |
| 2024-02-01 | 2,691 | 2,727.5 | 2,668.5 | 2,725 | 273,000 | 2,725 |
| 2024-01-31 | 2,690 | 2,720 | 2,678 | 2,719 | 293,800 | 2,719 |
| 2024-01-30 | 2,745.5 | 2,754.5 | 2,705.5 | 2,705.5 | 177,800 | 2,705.50 |
| 2024-01-29 | 2,730 | 2,751 | 2,720 | 2,735 | 154,600 | 2,735 |
| 2024-01-26 | 2,755 | 2,760 | 2,736 | 2,739.5 | 232,800 | 2,739.50 |
| 2024-01-25 | 2,769 | 2,776 | 2,730.5 | 2,770 | 246,900 | 2,770 |
| 2024-01-24 | 2,765 | 2,800 | 2,751.5 | 2,792 | 309,600 | 2,792 |
| 2024-01-23 | 2,750 | 2,770.5 | 2,733 | 2,749 | 250,700 | 2,749 |
| 2024-01-22 | 2,680 | 2,755.5 | 2,679 | 2,755.5 | 296,900 | 2,755.50 |
| 2024-01-19 | 2,701 | 2,712.5 | 2,659.5 | 2,677.5 | 397,700 | 2,677.50 |
| 2024-01-18 | 2,745 | 2,745 | 2,698.5 | 2,698.5 | 290,500 | 2,698.50 |
| 2024-01-17 | 2,825 | 2,846.5 | 2,763 | 2,763 | 346,800 | 2,763 |
| 2024-01-16 | 2,830 | 2,839 | 2,778 | 2,792 | 234,800 | 2,792 |
| 2024-01-15 | 2,860 | 2,865 | 2,831.5 | 2,848.5 | 199,300 | 2,848.50 |
| 2024-01-12 | 2,865 | 2,865 | 2,841.5 | 2,852.5 | 200,400 | 2,852.50 |
| 2024-01-11 | 2,868 | 2,868 | 2,837.5 | 2,844.5 | 182,100 | 2,844.50 |
| 2024-01-10 | 2,810 | 2,857 | 2,806.5 | 2,833.5 | 206,300 | 2,833.50 |
| 2024-01-09 | 2,789.5 | 2,812.5 | 2,773 | 2,805.5 | 215,900 | 2,805.50 |
| 2024-01-05 | 2,761 | 2,770 | 2,741 | 2,755.5 | 196,800 | 2,755.50 |
| 2024-01-04 | 2,725 | 2,768 | 2,682.5 | 2,752 | 294,900 | 2,752 |
分割・併合履歴 ： [2014-09-26]1株→3株 [1988-10-27]1株→1.1株 [1985-10-28]1株→1.1株 [1984-10-27]1株→1.2株 [1983-12-26]1株→1.25株 [1983-04-26]1株→1.25株
