6005 三浦工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-033,1903,2553,1853,240288,9003,240
2023-02-023,2003,2203,1703,190271,3003,190
2023-02-013,2503,2703,1853,185159,3003,185
2023-01-313,2203,2803,2153,230222,0003,230
2023-01-303,2503,2853,2203,235187,7003,235
2023-01-273,2053,2753,2053,265191,7003,265
2023-01-263,2253,2603,2103,225135,4003,225
2023-01-253,2853,2853,2453,255149,1003,255
2023-01-243,2303,2703,2203,270192,3003,270
2023-01-233,2003,2303,1803,215205,9003,215
2023-01-203,1453,1653,1353,140124,3003,140
2023-01-193,1753,1753,1353,165184,8003,165
2023-01-183,1353,2003,1103,180200,7003,180
2023-01-173,1503,1703,1453,160274,5003,160
2023-01-163,1553,1903,1403,155360,8003,155
2023-01-133,1503,2053,1453,155368,8003,155
2023-01-123,1553,1953,1303,170433,0003,170
2023-01-113,0503,1603,0503,130353,8003,130
2023-01-103,0753,1003,0503,070317,0003,070
2023-01-062,9253,0102,9223,005193,2003,005
2023-01-052,9302,9622,9082,954152,3002,954
2023-01-042,9873,0102,9422,946223,2002,946

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