6005 三浦工業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	1,470	1,480	1,468	1,477	13,200	492.33
2003-12-29	1,463	1,478	1,452	1,470	16,500	490
2003-12-26	1,434	1,479	1,434	1,474	15,500	491.33
2003-12-25	1,471	1,478	1,418	1,471	13,000	490.33
2003-12-24	1,455	1,480	1,451	1,479	31,200	493
2003-12-22	1,445	1,463	1,443	1,455	26,900	485
2003-12-19	1,435	1,466	1,434	1,445	41,700	481.67
2003-12-18	1,417	1,436	1,415	1,435	16,400	478.33
2003-12-17	1,413	1,422	1,405	1,417	18,200	472.33
2003-12-16	1,437	1,445	1,413	1,423	22,600	474.33
2003-12-15	1,425	1,455	1,425	1,437	56,400	479
2003-12-12	1,439	1,440	1,414	1,425	78,900	475
2003-12-11	1,388	1,450	1,388	1,439	39,800	479.67
2003-12-10	1,395	1,400	1,376	1,388	31,500	462.67
2003-12-09	1,392	1,411	1,392	1,395	48,800	465
2003-12-08	1,454	1,454	1,373	1,392	63,400	464
2003-12-05	1,433	1,458	1,433	1,454	107,100	484.67
2003-12-04	1,404	1,455	1,404	1,432	89,400	477.33
2003-12-03	1,380	1,418	1,380	1,404	88,800	468
2003-12-02	1,350	1,390	1,350	1,380	61,900	460
2003-12-01	1,306	1,355	1,305	1,345	47,400	448.33
2003-11-28	1,300	1,310	1,291	1,305	42,200	435
2003-11-27	1,285	1,299	1,285	1,293	22,600	431
2003-11-26	1,296	1,315	1,296	1,305	17,800	435
2003-11-25	1,280	1,305	1,280	1,296	17,100	432
2003-11-21	1,276	1,288	1,266	1,270	55,900	423.33
2003-11-20	1,291	1,292	1,270	1,276	44,800	425.33
2003-11-19	1,305	1,314	1,282	1,287	74,500	429
2003-11-18	1,313	1,320	1,300	1,305	41,800	435
2003-11-17	1,320	1,324	1,301	1,313	23,800	437.67
2003-11-14	1,329	1,330	1,315	1,320	34,800	440
2003-11-13	1,313	1,320	1,300	1,318	66,300	439.33
2003-11-12	1,330	1,340	1,313	1,313	24,400	437.67
2003-11-11	1,311	1,339	1,301	1,330	26,800	443.33
2003-11-10	1,325	1,326	1,317	1,317	28,200	439
2003-11-07	1,330	1,336	1,324	1,325	40,700	441.67
2003-11-06	1,365	1,379	1,332	1,332	21,800	444
2003-11-05	1,369	1,370	1,340	1,355	25,600	451.67
2003-11-04	1,331	1,372	1,331	1,372	44,700	457.33
2003-10-31	1,351	1,358	1,320	1,333	44,200	444.33
2003-10-30	1,360	1,377	1,356	1,364	24,000	454.67
2003-10-29	1,363	1,382	1,356	1,368	22,800	456
2003-10-28	1,357	1,368	1,350	1,363	23,700	454.33
2003-10-27	1,362	1,388	1,362	1,363	14,500	454.33
2003-10-24	1,361	1,372	1,357	1,363	25,000	454.33
2003-10-23	1,369	1,391	1,367	1,380	73,800	460
2003-10-22	1,391	1,398	1,372	1,389	26,400	463
2003-10-21	1,408	1,412	1,398	1,400	28,400	466.67
2003-10-20	1,391	1,408	1,386	1,396	25,100	465.33
2003-10-17	1,390	1,401	1,390	1,393	17,200	464.33
2003-10-16	1,393	1,404	1,378	1,391	17,100	463.67
2003-10-15	1,400	1,404	1,391	1,392	69,500	464
2003-10-14	1,410	1,410	1,392	1,400	30,200	466.67
2003-10-10	1,382	1,405	1,378	1,397	48,300	465.67
2003-10-09	1,400	1,409	1,398	1,400	21,100	466.67
2003-10-08	1,400	1,405	1,388	1,400	44,400	466.67
2003-10-07	1,401	1,409	1,386	1,390	36,900	463.33
2003-10-06	1,409	1,423	1,390	1,390	33,800	463.33
2003-10-03	1,405	1,410	1,400	1,400	16,500	466.67
2003-10-02	1,400	1,403	1,385	1,396	45,500	465.33
2003-10-01	1,390	1,402	1,390	1,394	44,700	464.67
2003-09-30	1,361	1,395	1,355	1,381	33,800	460.33
2003-09-29	1,380	1,380	1,354	1,358	27,300	452.67
2003-09-26	1,373	1,390	1,370	1,380	25,300	460
2003-09-25	1,375	1,396	1,370	1,373	45,800	457.67
2003-09-24	1,371	1,391	1,371	1,375	36,700	458.33
2003-09-22	1,377	1,377	1,360	1,374	47,600	458
2003-09-19	1,383	1,400	1,375	1,378	34,400	459.33
2003-09-18	1,396	1,396	1,381	1,381	44,000	460.33
2003-09-17	1,398	1,398	1,384	1,386	28,500	462
2003-09-16	1,390	1,400	1,382	1,382	53,500	460.67
2003-09-12	1,397	1,409	1,381	1,386	84,600	462
2003-09-11	1,400	1,403	1,380	1,381	40,200	460.33
2003-09-10	1,416	1,416	1,400	1,400	13,100	466.67
2003-09-09	1,410	1,421	1,401	1,405	27,200	468.33
2003-09-08	1,392	1,450	1,392	1,430	41,300	476.67
2003-09-05	1,396	1,412	1,390	1,400	36,500	466.67
2003-09-04	1,400	1,420	1,391	1,394	34,800	464.67
2003-09-03	1,400	1,428	1,393	1,415	57,500	471.67
2003-09-02	1,405	1,405	1,388	1,391	29,100	463.67
2003-09-01	1,420	1,420	1,390	1,408	29,200	469.33
2003-08-29	1,400	1,427	1,397	1,410	16,600	470
2003-08-28	1,399	1,399	1,385	1,385	20,200	461.67
2003-08-27	1,410	1,414	1,377	1,401	27,300	467
2003-08-26	1,411	1,420	1,407	1,407	20,000	469
2003-08-25	1,410	1,419	1,408	1,408	10,400	469.33
2003-08-22	1,420	1,420	1,402	1,408	20,100	469.33
2003-08-21	1,418	1,420	1,411	1,411	32,700	470.33
2003-08-20	1,408	1,428	1,408	1,418	60,600	472.67
2003-08-19	1,416	1,430	1,410	1,423	25,200	474.33
2003-08-18	1,412	1,430	1,412	1,418	16,300	472.67
2003-08-15	1,430	1,430	1,395	1,410	17,800	470
2003-08-14	1,414	1,427	1,400	1,412	31,900	470.67
2003-08-13	1,419	1,430	1,410	1,421	36,100	473.67
2003-08-12	1,410	1,419	1,400	1,400	24,800	466.67
2003-08-11	1,410	1,419	1,390	1,395	28,100	465
2003-08-08	1,405	1,407	1,380	1,380	35,800	460
2003-08-07	1,404	1,404	1,384	1,391	24,300	463.67
2003-08-06	1,411	1,425	1,380	1,410	40,700	470
2003-08-05	1,410	1,412	1,375	1,376	22,500	458.67
2003-08-04	1,419	1,426	1,411	1,416	29,500	472
2003-08-01	1,420	1,420	1,385	1,410	41,300	470
2003-07-31	1,420	1,420	1,392	1,395	30,300	465
2003-07-30	1,393	1,415	1,391	1,410	15,700	470
2003-07-29	1,409	1,419	1,401	1,401	30,800	467
2003-07-28	1,400	1,413	1,390	1,401	63,200	467
2003-07-25	1,370	1,403	1,370	1,383	75,800	461
2003-07-24	1,400	1,400	1,389	1,390	55,200	463.33
2003-07-23	1,381	1,409	1,350	1,409	81,400	469.67
2003-07-22	1,380	1,388	1,376	1,381	66,500	460.33
2003-07-18	1,357	1,393	1,357	1,384	64,100	461.33
2003-07-17	1,380	1,400	1,375	1,377	40,800	459
2003-07-16	1,400	1,410	1,393	1,393	105,900	464.33
2003-07-15	1,390	1,410	1,390	1,391	64,800	463.67
2003-07-14	1,410	1,410	1,379	1,389	43,100	463
2003-07-11	1,409	1,409	1,391	1,391	35,200	463.67
2003-07-10	1,390	1,430	1,390	1,420	25,600	473.33
2003-07-09	1,390	1,401	1,385	1,388	47,100	462.67
2003-07-08	1,415	1,415	1,391	1,391	52,200	463.67
2003-07-07	1,401	1,413	1,396	1,396	46,400	465.33
2003-07-04	1,415	1,415	1,401	1,401	54,900	467
2003-07-03	1,426	1,435	1,389	1,415	68,900	471.67
2003-07-02	1,430	1,435	1,417	1,418	37,900	472.67
2003-07-01	1,440	1,441	1,420	1,423	55,100	474.33
2003-06-30	1,426	1,428	1,412	1,419	32,800	473
2003-06-27	1,407	1,447	1,406	1,406	63,200	468.67
2003-06-26	1,422	1,443	1,402	1,407	49,700	469
2003-06-25	1,404	1,470	1,404	1,442	28,100	480.67
2003-06-24	1,479	1,480	1,417	1,417	62,900	472.33
2003-06-23	1,510	1,511	1,495	1,499	44,100	499.67
2003-06-20	1,496	1,520	1,496	1,510	49,200	503.33
2003-06-19	1,520	1,524	1,480	1,495	50,800	498.33
2003-06-18	1,492	1,506	1,490	1,498	41,100	499.33
2003-06-17	1,510	1,516	1,490	1,491	38,600	497
2003-06-16	1,483	1,510	1,483	1,510	29,100	503.33
2003-06-13	1,455	1,515	1,453	1,482	116,500	494
2003-06-12	1,460	1,475	1,434	1,435	29,300	478.33
2003-06-11	1,470	1,482	1,459	1,462	25,400	487.33
2003-06-10	1,470	1,479	1,460	1,470	27,900	490
2003-06-09	1,476	1,488	1,470	1,470	31,900	490
2003-06-06	1,464	1,475	1,458	1,475	39,000	491.67
2003-06-05	1,420	1,457	1,420	1,444	32,700	481.33
2003-06-04	1,412	1,435	1,412	1,432	38,300	477.33
2003-06-03	1,410	1,439	1,410	1,411	48,300	470.33
2003-06-02	1,463	1,484	1,410	1,410	53,400	470
2003-05-30	1,414	1,464	1,410	1,450	50,300	483.33
2003-05-29	1,410	1,410	1,374	1,394	80,700	464.67
2003-05-28	1,388	1,431	1,388	1,420	25,600	473.33
2003-05-27	1,410	1,411	1,359	1,374	49,200	458
2003-05-26	1,429	1,429	1,405	1,415	30,100	471.67
2003-05-23	1,423	1,437	1,416	1,429	50,900	476.33
2003-05-22	1,417	1,425	1,405	1,424	53,500	474.67
2003-05-21	1,405	1,428	1,390	1,422	39,400	474
2003-05-20	1,395	1,409	1,387	1,406	31,500	468.67
2003-05-19	1,408	1,408	1,376	1,386	29,300	462
2003-05-16	1,375	1,394	1,370	1,388	51,200	462.67
2003-05-15	1,379	1,385	1,345	1,375	33,400	458.33
2003-05-14	1,359	1,385	1,359	1,379	16,000	459.67
2003-05-13	1,345	1,380	1,345	1,359	18,800	453
2003-05-12	1,345	1,383	1,344	1,365	28,200	455
2003-05-09	1,325	1,365	1,325	1,365	41,300	455
2003-05-08	1,362	1,379	1,360	1,360	36,700	453.33
2003-05-07	1,417	1,440	1,398	1,399	13,000	466.33
2003-05-06	1,441	1,441	1,408	1,418	18,800	472.67
2003-05-02	1,425	1,440	1,421	1,421	50,400	473.67
2003-05-01	1,435	1,440	1,415	1,416	57,000	472
2003-04-30	1,420	1,475	1,361	1,415	36,300	471.67
2003-04-28	1,370	1,390	1,360	1,361	32,200	453.67
2003-04-25	1,405	1,421	1,370	1,386	43,600	462
2003-04-24	1,435	1,455	1,405	1,405	60,600	468.33
2003-04-23	1,430	1,457	1,428	1,455	40,900	485
2003-04-22	1,470	1,470	1,401	1,449	81,800	483
2003-04-21	1,488	1,500	1,450	1,490	53,600	496.67
2003-04-18	1,475	1,500	1,465	1,499	56,300	499.67
2003-04-17	1,450	1,465	1,450	1,465	27,000	488.33
2003-04-16	1,450	1,490	1,450	1,461	49,000	487
2003-04-15	1,424	1,490	1,422	1,470	59,300	490
2003-04-14	1,416	1,441	1,395	1,424	54,300	474.67
2003-04-11	1,390	1,420	1,390	1,416	27,900	472
2003-04-10	1,367	1,399	1,366	1,394	38,500	464.67
2003-04-09	1,342	1,366	1,342	1,366	54,700	455.33
2003-04-08	1,362	1,363	1,326	1,339	59,400	446.33
2003-04-07	1,360	1,368	1,352	1,362	52,700	454
2003-04-04	1,340	1,349	1,322	1,345	42,700	448.33
2003-04-03	1,320	1,360	1,320	1,339	43,400	446.33
2003-04-02	1,303	1,320	1,293	1,320	59,900	440
2003-04-01	1,271	1,315	1,265	1,303	64,000	434.33
2003-03-31	1,310	1,319	1,260	1,260	46,500	420
2003-03-28	1,307	1,325	1,292	1,325	51,800	441.67
2003-03-27	1,300	1,309	1,280	1,308	28,900	436
2003-03-26	1,257	1,280	1,240	1,280	72,100	426.67
2003-03-25	1,250	1,266	1,235	1,243	19,100	414.33
2003-03-24	1,262	1,274	1,231	1,250	139,600	416.67
2003-03-20	1,215	1,245	1,211	1,222	80,400	407.33
2003-03-19	1,216	1,216	1,190	1,199	62,900	399.67
2003-03-18	1,245	1,264	1,215	1,215	88,400	405
2003-03-17	1,300	1,301	1,240	1,240	32,700	413.33
2003-03-14	1,340	1,340	1,290	1,292	99,500	430.67
2003-03-13	1,301	1,314	1,283	1,300	40,500	433.33
2003-03-12	1,310	1,310	1,301	1,301	37,600	433.67
2003-03-11	1,367	1,368	1,315	1,315	33,000	438.33
2003-03-10	1,379	1,379	1,311	1,327	20,400	442.33
2003-03-07	1,422	1,422	1,380	1,380	23,900	460
2003-03-06	1,398	1,429	1,398	1,402	30,000	467.33
2003-03-05	1,392	1,406	1,389	1,397	15,200	465.67
2003-03-04	1,402	1,422	1,375	1,393	29,900	464.33
2003-03-03	1,370	1,402	1,355	1,402	31,300	467.33
2003-02-28	1,341	1,362	1,338	1,362	11,800	454
2003-02-27	1,326	1,339	1,306	1,320	41,400	440
2003-02-26	1,315	1,320	1,306	1,306	32,600	435.33
2003-02-25	1,353	1,360	1,325	1,325	42,800	441.67
2003-02-24	1,386	1,386	1,361	1,361	19,100	453.67
2003-02-21	1,385	1,400	1,366	1,386	51,200	462
2003-02-20	1,421	1,421	1,382	1,385	70,800	461.67
2003-02-19	1,462	1,462	1,424	1,425	33,500	475
2003-02-18	1,466	1,480	1,457	1,462	41,800	487.33
2003-02-17	1,479	1,505	1,466	1,466	40,700	488.67
2003-02-14	1,488	1,488	1,478	1,479	43,900	493
2003-02-13	1,500	1,502	1,488	1,488	19,900	496
2003-02-12	1,500	1,514	1,480	1,503	43,900	501
2003-02-10	1,495	1,498	1,481	1,497	18,600	499
2003-02-07	1,478	1,488	1,471	1,484	18,900	494.67
2003-02-06	1,475	1,479	1,456	1,457	15,800	485.67
2003-02-05	1,490	1,497	1,475	1,475	57,700	491.67
2003-02-04	1,470	1,499	1,470	1,486	29,800	495.33
2003-02-03	1,432	1,470	1,400	1,470	22,400	490
2003-01-31	1,459	1,459	1,410	1,431	22,500	477
2003-01-30	1,455	1,467	1,420	1,459	34,000	486.33
2003-01-29	1,408	1,448	1,408	1,425	30,600	475
2003-01-28	1,403	1,418	1,395	1,418	27,900	472.67
2003-01-27	1,444	1,451	1,422	1,423	38,200	474.33
2003-01-24	1,425	1,428	1,404	1,404	83,000	468
2003-01-23	1,446	1,471	1,438	1,440	61,400	480
2003-01-22	1,529	1,529	1,446	1,447	77,500	482.33
2003-01-21	1,488	1,551	1,473	1,545	100,000	515
2003-01-20	1,494	1,503	1,483	1,488	83,200	496
2003-01-17	1,532	1,545	1,525	1,525	19,700	508.33
2003-01-16	1,550	1,550	1,529	1,532	20,000	510.67
2003-01-15	1,550	1,550	1,491	1,529	74,200	509.67
2003-01-14	1,580	1,585	1,520	1,550	29,200	516.67
2003-01-10	1,529	1,565	1,527	1,565	32,800	521.67
2003-01-09	1,528	1,528	1,508	1,527	54,600	509
2003-01-08	1,560	1,560	1,528	1,528	42,900	509.33
2003-01-07	1,590	1,595	1,555	1,560	24,300	520
2003-01-06	1,566	1,593	1,566	1,590	19,100	530

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31