6005 三浦工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-184,4804,4804,3804,415223,4004,415
2021-10-154,3954,4904,3554,480215,3004,480
2021-10-144,2504,3404,2504,325163,6004,325
2021-10-134,2454,3004,2304,230161,3004,230
2021-10-124,2704,3304,2004,235198,2004,235
2021-10-114,1954,2754,1354,260152,0004,260
2021-10-084,2604,3004,2254,225148,6004,225
2021-10-074,2004,2604,1704,190197,6004,190
2021-10-064,3404,3854,1954,205275,5004,205
2021-10-054,2554,2754,1854,225219,7004,225
2021-10-044,4604,5054,3104,325174,2004,325
2021-10-014,4354,4704,3854,415340,4004,415
2021-09-304,4954,5154,4604,490308,1004,490
2021-09-294,6104,6154,4704,510473,3004,510
2021-09-284,8454,8454,7004,720317,2004,720
2021-09-275,0005,0104,8404,845198,8004,845
2021-09-245,0305,0404,9655,040193,3005,040
2021-09-225,0205,0204,9504,965303,5004,965
2021-09-215,0905,1404,9855,000300,8005,000
2021-09-175,2305,3305,2005,310454,9005,310
2021-09-165,2305,3005,1805,220231,9005,220
2021-09-155,1305,2005,1205,170147,4005,170
2021-09-145,1705,2105,0405,200219,4005,200
2021-09-135,1405,1505,0605,140157,9005,140
2021-09-105,0705,2105,0705,200232,8005,200
2021-09-095,1405,1605,0405,090197,2005,090
2021-09-085,1605,2005,1305,200194,2005,200
2021-09-075,0305,1605,0305,160224,3005,160
2021-09-064,9504,9954,9304,975173,6004,975
2021-09-034,8404,9504,8304,935292,7004,935
2021-09-024,9605,0104,9254,955106,0004,955
2021-09-014,8804,9354,8804,910158,8004,910
2021-08-314,8954,9604,8654,940321,2004,940
2021-08-304,9004,9954,9004,980132,5004,980
2021-08-274,9354,9604,8604,900121,2004,900
2021-08-264,9855,0204,9405,010108,1005,010
2021-08-255,0105,0404,9254,940120,7004,940
2021-08-244,9305,0004,9304,960153,3004,960
2021-08-234,8754,9804,8654,920137,6004,920
2021-08-204,7554,8754,7504,805190,9004,805
2021-08-194,7604,7854,7154,725115,5004,725
2021-08-184,8004,8204,7504,78597,3004,785
2021-08-174,8954,9104,7854,790145,1004,790
2021-08-165,0605,0704,8654,880174,0004,880
2021-08-135,0605,0805,0305,080150,0005,080
2021-08-125,0505,0705,0005,000122,6005,000
2021-08-114,9504,9604,8854,960153,7004,960
2021-08-104,8754,9804,8454,945265,1004,945
2021-08-064,8954,9554,8004,870201,7004,870
2021-08-054,8454,9904,8404,945238,5004,945
2021-08-044,9104,9304,8704,895132,3004,895
2021-08-034,9605,0104,9404,950129,9004,950
2021-08-024,8955,0104,8655,010167,2005,010
2021-07-304,8604,9104,8054,815197,2004,815
2021-07-294,8454,9004,8404,900138,7004,900
2021-07-284,8854,8854,8004,830158,7004,830
2021-07-274,9804,9854,8904,935157,2004,935
2021-07-264,9555,0004,9254,960226,7004,960
2021-07-214,8804,9354,8504,885189,2004,885
2021-07-204,8004,8304,7604,810160,4004,810
2021-07-194,8354,8654,7904,840159,2004,840
2021-07-164,8754,9554,8654,905196,6004,905
2021-07-154,9804,9854,8654,880226,7004,880
2021-07-145,0205,0905,0105,070156,9005,070
2021-07-134,9755,0604,9705,030165,9005,030
2021-07-124,9004,9654,8954,965215,2004,965
2021-07-094,7904,8154,6854,790321,6004,790
2021-07-084,8504,9204,8504,860210,5004,860
2021-07-074,8104,9204,8104,885152,0004,885
2021-07-064,9154,9254,8454,900120,7004,900
2021-07-054,9354,9354,8904,910169,4004,910
2021-07-024,9755,0104,9554,975183,1004,975
2021-07-014,8804,9804,8804,940189,7004,940
2021-06-304,9404,9554,8104,815238,5004,815
2021-06-294,9154,9304,8254,920193,6004,920
2021-06-284,8754,9304,8604,920129,3004,920
2021-06-254,8354,8904,8304,850153,4004,850
2021-06-244,8654,8654,8054,855161,6004,855
2021-06-234,9604,9654,8804,885158,1004,885
2021-06-224,8704,9454,8004,925257,5004,925
2021-06-214,7754,7754,7204,750231,6004,750
2021-06-184,8654,8954,8304,845313,5004,845
2021-06-174,9454,9554,8404,845211,3004,845
2021-06-164,9154,9804,8654,975306,0004,975
2021-06-154,9104,9904,8604,965294,3004,965
2021-06-145,0605,1004,9354,955145,0004,955
2021-06-114,9505,0104,9204,985330,0004,985
2021-06-104,9505,0404,9455,000259,6005,000
2021-06-095,0405,0505,0005,020167,4005,020
2021-06-085,1405,1405,0605,090149,0005,090
2021-06-075,2405,2405,0705,090160,6005,090
2021-06-045,2805,2805,1505,170174,7005,170
2021-06-035,1405,2805,1005,200269,7005,200
2021-06-025,0905,1805,0405,120299,3005,120
2021-06-015,0405,0704,9705,060160,8005,060
2021-05-315,0905,1305,0005,030165,4005,030
2021-05-285,0505,0705,0105,040230,4005,040
2021-05-274,9604,9954,9354,975436,0004,975
2021-05-264,9755,0404,9655,000224,9005,000
2021-05-254,9705,0304,9354,980257,0004,980
2021-05-244,9255,1004,9255,050236,2005,050
2021-05-214,9705,0204,9254,955347,3004,955
2021-05-204,9755,0504,9504,995290,6004,995
2021-05-195,1005,1104,9454,985507,3004,985
2021-05-185,1805,3405,1405,250307,6005,250
2021-05-175,3805,3805,1905,280269,6005,280
2021-05-145,4105,5705,4105,480143,7005,480
2021-05-135,3805,4505,3505,360180,3005,360
2021-05-125,6305,6605,4305,440201,3005,440
2021-05-115,8205,8805,6405,640157,5005,640
2021-05-105,7805,9205,7505,910136,5005,910
2021-05-075,9305,9305,7905,790129,7005,790
2021-05-065,8105,9605,8005,930246,4005,930
2021-04-305,7305,7605,7105,730166,8005,730
2021-04-285,7305,7505,6805,700147,8005,700
2021-04-275,8105,8205,7205,750159,5005,750
2021-04-265,7805,7805,6705,730151,7005,730
2021-04-235,7305,7805,7205,760109,6005,760
2021-04-225,7705,8205,7505,810109,5005,810
2021-04-215,6805,7405,6405,700159,0005,700
2021-04-205,8605,8605,7405,810160,8005,810
2021-04-195,9305,9505,8205,860151,6005,860
2021-04-165,9405,9905,9105,960120,0005,960
2021-04-156,0206,0505,9305,950147,2005,950
2021-04-146,0506,1205,9706,090158,2006,090
2021-04-135,9606,1205,9606,040156,7006,040
2021-04-126,0406,0805,9506,050125,0006,050
2021-04-095,9806,1105,9506,060255,2006,060
2021-04-085,9306,0105,9005,970164,9005,970
2021-04-075,9205,9405,8305,920180,2005,920
2021-04-066,0906,0905,8805,890148,3005,890
2021-04-056,1606,1606,0806,09087,4006,090
2021-04-026,0806,1706,0406,13094,4006,130
2021-04-016,0006,0705,9906,02095,3006,020
2021-03-316,0006,1205,9605,980194,7005,980
2021-03-306,1206,1205,9506,040169,1006,040
2021-03-296,0406,0705,9506,040245,1006,040
2021-03-266,0506,0505,9606,010183,3006,010
2021-03-255,9806,0505,9206,010235,2006,010
2021-03-245,8805,9505,8505,880168,5005,880
2021-03-235,9906,0405,9105,910224,2005,910
2021-03-225,9705,9705,8305,890325,1005,890
2021-03-195,9506,1005,9206,070438,0006,070
2021-03-185,9606,0405,8805,930254,6005,930
2021-03-175,7205,9005,7205,890221,7005,890
2021-03-165,6405,7905,6305,770216,9005,770
2021-03-155,7605,7605,6205,700238,1005,700
2021-03-125,5405,6705,4705,670300,5005,670
2021-03-115,4005,5005,3405,500193,7005,500
2021-03-105,5305,5805,3805,400283,3005,400
2021-03-095,4005,5305,2805,500307,5005,500
2021-03-085,5305,5505,3605,390342,9005,390
2021-03-055,4905,6005,4805,540375,5005,540
2021-03-045,4105,5605,4005,540305,6005,540
2021-03-035,6005,6005,4205,490348,2005,490
2021-03-025,7205,7405,6405,670224,6005,670
2021-03-015,6105,7405,6005,620209,2005,620
2021-02-265,6405,6705,5105,510451,2005,510
2021-02-255,7805,8405,7405,740283,4005,740
2021-02-246,0406,0805,7505,750419,4005,750
2021-02-226,2006,2806,1406,140239,6006,140
2021-02-195,9306,1505,9206,140248,9006,140
2021-02-185,9506,0005,8905,890255,2005,890
2021-02-176,1506,1706,0306,040178,4006,040
2021-02-166,1506,2506,1306,190178,5006,190
2021-02-156,2506,2806,1606,190166,9006,190
2021-02-126,3006,3406,2206,250279,1006,250
2021-02-106,1506,2306,0406,040151,3006,040
2021-02-095,8806,1905,8206,180282,1006,180
2021-02-085,7605,9505,6905,940402,7005,940
2021-02-056,0906,0905,8705,960330,5005,960
2021-02-046,1006,1006,0006,050177,1006,050
2021-02-036,1306,1906,0606,110235,6006,110
2021-02-026,1006,2505,8906,110307,5006,110
2021-02-015,9306,0605,9306,050157,5006,050
2021-01-295,9806,0305,9205,950276,5005,950
2021-01-285,9306,0805,8906,030275,6006,030
2021-01-276,0606,0805,9806,030150,7006,030
2021-01-266,1006,1105,9705,990222,4005,990
2021-01-256,1406,1906,1206,17087,6006,170
2021-01-226,0906,1306,0206,110184,7006,110
2021-01-216,2206,2606,1606,190170,3006,190
2021-01-206,2006,2106,0906,170209,3006,170
2021-01-196,2106,2306,1006,180254,5006,180
2021-01-186,1806,2806,1506,180253,7006,180
2021-01-156,2806,3006,2206,240182,9006,240
2021-01-146,1306,3506,1306,270196,0006,270
2021-01-136,0806,1906,0706,160131,8006,160
2021-01-126,2006,2406,0706,100152,1006,100
2021-01-086,0706,1706,0406,160251,9006,160
2021-01-075,9306,0405,8905,980209,3005,980
2021-01-065,8505,8905,7305,760130,8005,760
2021-01-055,7605,8705,7505,840189,2005,840
2021-01-045,7905,7905,6405,770148,3005,770

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