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 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 3,600 | 3,619 | 3,581 | 3,606 | 173,900 | 3,606 |
| 2024-10-22 | 3,640 | 3,664 | 3,574 | 3,600 | 247,400 | 3,600 |
| 2024-10-21 | 3,656 | 3,710 | 3,641 | 3,641 | 191,600 | 3,641 |
| 2024-10-18 | 3,701 | 3,709 | 3,651 | 3,651 | 153,100 | 3,651 |
| 2024-10-17 | 3,679 | 3,685 | 3,640 | 3,678 | 227,500 | 3,678 |
| 2024-10-16 | 3,651 | 3,700 | 3,631 | 3,661 | 368,900 | 3,661 |
| 2024-10-15 | 3,725 | 3,783 | 3,685 | 3,752 | 409,200 | 3,752 |
| 2024-10-11 | 3,684 | 3,692 | 3,649 | 3,655 | 170,000 | 3,655 |
| 2024-10-10 | 3,718 | 3,720 | 3,667 | 3,684 | 212,900 | 3,684 |
| 2024-10-09 | 3,692 | 3,717 | 3,646 | 3,700 | 304,800 | 3,700 |
| 2024-10-08 | 3,599 | 3,654 | 3,586 | 3,622 | 549,400 | 3,622 |
| 2024-10-07 | 3,610 | 3,629 | 3,579 | 3,583 | 509,000 | 3,583 |
| 2024-10-04 | 3,549 | 3,606 | 3,549 | 3,591 | 226,900 | 3,591 |
| 2024-10-03 | 3,603 | 3,612 | 3,541 | 3,541 | 233,600 | 3,541 |
| 2024-10-02 | 3,500 | 3,581 | 3,500 | 3,529 | 239,700 | 3,529 |
| 2024-10-01 | 3,520 | 3,579 | 3,505 | 3,563 | 220,600 | 3,563 |
| 2024-09-30 | 3,451 | 3,516 | 3,440 | 3,512 | 264,500 | 3,512 |
| 2024-09-27 | 3,594 | 3,613 | 3,573 | 3,591 | 269,100 | 3,591 |
| 2024-09-26 | 3,500 | 3,580 | 3,496 | 3,576 | 451,900 | 3,576 |
| 2024-09-25 | 3,457 | 3,498 | 3,433 | 3,434 | 370,500 | 3,434 |
| 2024-09-24 | 3,478 | 3,478 | 3,438 | 3,462 | 211,700 | 3,462 |
| 2024-09-20 | 3,492 | 3,499 | 3,408 | 3,423 | 371,700 | 3,423 |
| 2024-09-19 | 3,471 | 3,510 | 3,422 | 3,422 | 302,100 | 3,422 |
| 2024-09-18 | 3,390 | 3,437 | 3,366 | 3,406 | 323,400 | 3,406 |
| 2024-09-17 | 3,431 | 3,448 | 3,393 | 3,437 | 406,100 | 3,437 |
| 2024-09-13 | 3,415 | 3,429 | 3,388 | 3,406 | 295,700 | 3,406 |
| 2024-09-12 | 3,400 | 3,446 | 3,365 | 3,431 | 332,500 | 3,431 |
| 2024-09-11 | 3,437 | 3,457 | 3,314 | 3,337 | 464,000 | 3,337 |
| 2024-09-10 | 3,377 | 3,468 | 3,254 | 3,445 | 845,700 | 3,445 |
| 2024-09-09 | 3,155 | 3,261 | 3,152 | 3,237 | 424,700 | 3,237 |
| 2024-09-06 | 3,259 | 3,280 | 3,200 | 3,225 | 332,700 | 3,225 |
| 2024-09-05 | 3,267 | 3,325 | 3,252 | 3,282 | 263,800 | 3,282 |
| 2024-09-04 | 3,300 | 3,335 | 3,161 | 3,278 | 344,100 | 3,278 |
| 2024-09-03 | 3,400 | 3,430 | 3,368 | 3,404 | 201,700 | 3,404 |
| 2024-09-02 | 3,349 | 3,409 | 3,336 | 3,405 | 311,000 | 3,405 |
| 2024-08-30 | 3,261 | 3,319 | 3,231 | 3,308 | 492,600 | 3,308 |
| 2024-08-29 | 3,258 | 3,272 | 3,220 | 3,272 | 347,800 | 3,272 |
| 2024-08-28 | 3,331 | 3,346 | 3,290 | 3,318 | 235,100 | 3,318 |
| 2024-08-27 | 3,352 | 3,352 | 3,287 | 3,335 | 231,100 | 3,335 |
| 2024-08-26 | 3,341 | 3,370 | 3,271 | 3,327 | 332,600 | 3,327 |
| 2024-08-23 | 3,292 | 3,432 | 3,270 | 3,403 | 524,500 | 3,403 |
| 2024-08-22 | 3,258 | 3,278 | 3,235 | 3,236 | 333,000 | 3,236 |
| 2024-08-21 | 3,250 | 3,271 | 3,215 | 3,255 | 348,500 | 3,255 |
| 2024-08-20 | 3,255 | 3,352 | 3,235 | 3,307 | 404,400 | 3,307 |
| 2024-08-19 | 3,224 | 3,271 | 3,200 | 3,203 | 425,300 | 3,203 |
| 2024-08-16 | 3,304 | 3,321 | 3,248 | 3,263 | 422,800 | 3,263 |
| 2024-08-15 | 3,360 | 3,360 | 3,225 | 3,252 | 582,400 | 3,252 |
| 2024-08-14 | 3,319 | 3,377 | 3,301 | 3,330 | 453,500 | 3,330 |
| 2024-08-13 | 3,363 | 3,370 | 3,236 | 3,257 | 722,900 | 3,257 |
| 2024-08-09 | 3,304 | 3,400 | 3,184 | 3,301 | 1,119,900 | 3,301 |
| 2024-08-08 | 3,088 | 3,221 | 3,088 | 3,133 | 681,400 | 3,133 |
| 2024-08-07 | 3,024 | 3,205 | 3,012 | 3,107 | 643,300 | 3,107 |
| 2024-08-06 | 2,967 | 3,134 | 2,967 | 3,129 | 688,800 | 3,129 |
| 2024-08-05 | 3,005 | 3,061 | 2,740.5 | 2,793.5 | 525,100 | 2,793.50 |
| 2024-08-02 | 3,244 | 3,258 | 3,181 | 3,200 | 435,200 | 3,200 |
| 2024-08-01 | 3,459 | 3,482 | 3,369 | 3,384 | 413,900 | 3,384 |
| 2024-07-31 | 3,425 | 3,504 | 3,424 | 3,491 | 280,900 | 3,491 |
| 2024-07-30 | 3,497 | 3,510 | 3,450 | 3,461 | 253,900 | 3,461 |
| 2024-07-29 | 3,464 | 3,522 | 3,455 | 3,505 | 300,800 | 3,505 |
| 2024-07-26 | 3,450 | 3,477 | 3,407 | 3,425 | 395,700 | 3,425 |
| 2024-07-25 | 3,530 | 3,549 | 3,439 | 3,443 | 427,600 | 3,443 |
| 2024-07-24 | 3,508 | 3,560 | 3,507 | 3,544 | 303,000 | 3,544 |
| 2024-07-23 | 3,540 | 3,570 | 3,526 | 3,536 | 426,600 | 3,536 |
| 2024-07-22 | 3,522 | 3,535 | 3,466 | 3,491 | 295,100 | 3,491 |
| 2024-07-19 | 3,469 | 3,546 | 3,469 | 3,498 | 314,700 | 3,498 |
| 2024-07-18 | 3,491 | 3,527 | 3,464 | 3,464 | 356,900 | 3,464 |
| 2024-07-17 | 3,566 | 3,579 | 3,542 | 3,561 | 259,700 | 3,561 |
| 2024-07-16 | 3,600 | 3,621 | 3,534 | 3,552 | 399,300 | 3,552 |
| 2024-07-12 | 3,594 | 3,610 | 3,528 | 3,557 | 586,500 | 3,557 |
| 2024-07-11 | 3,627 | 3,654 | 3,607 | 3,619 | 508,100 | 3,619 |
| 2024-07-10 | 3,550 | 3,595 | 3,541 | 3,594 | 486,100 | 3,594 |
| 2024-07-09 | 3,513 | 3,560 | 3,507 | 3,551 | 451,200 | 3,551 |
| 2024-07-08 | 3,470 | 3,504 | 3,453 | 3,482 | 382,900 | 3,482 |
| 2024-07-05 | 3,500 | 3,520 | 3,453 | 3,464 | 496,300 | 3,464 |
| 2024-07-04 | 3,475 | 3,519 | 3,449 | 3,486 | 538,300 | 3,486 |
| 2024-07-03 | 3,350 | 3,373 | 3,304 | 3,365 | 379,300 | 3,365 |
| 2024-07-02 | 3,333 | 3,378 | 3,314 | 3,369 | 515,300 | 3,369 |
| 2024-07-01 | 3,300 | 3,349 | 3,292 | 3,320 | 643,400 | 3,320 |
| 2024-06-28 | 3,226 | 3,283 | 3,226 | 3,257 | 627,900 | 3,257 |
| 2024-06-27 | 3,249 | 3,260 | 3,214 | 3,224 | 392,500 | 3,224 |
| 2024-06-26 | 3,221 | 3,266 | 3,156 | 3,249 | 748,200 | 3,249 |
| 2024-06-25 | 3,089 | 3,142 | 3,061 | 3,099 | 365,000 | 3,099 |
| 2024-06-24 | 3,080 | 3,102 | 3,059 | 3,094 | 423,100 | 3,094 |
| 2024-06-21 | 3,113 | 3,141 | 3,079 | 3,098 | 584,500 | 3,098 |
| 2024-06-20 | 3,115 | 3,136 | 3,063 | 3,108 | 365,400 | 3,108 |
| 2024-06-19 | 3,147 | 3,157 | 3,105 | 3,122 | 331,600 | 3,122 |
| 2024-06-18 | 3,151 | 3,169 | 3,129 | 3,146 | 387,600 | 3,146 |
| 2024-06-17 | 3,174 | 3,204 | 3,149 | 3,167 | 354,300 | 3,167 |
| 2024-06-14 | 3,154 | 3,200 | 3,153 | 3,161 | 592,500 | 3,161 |
| 2024-06-13 | 3,200 | 3,203 | 3,156 | 3,185 | 396,600 | 3,185 |
| 2024-06-12 | 3,238 | 3,249 | 3,175 | 3,192 | 379,700 | 3,192 |
| 2024-06-11 | 3,203 | 3,254 | 3,180 | 3,215 | 377,800 | 3,215 |
| 2024-06-10 | 3,248 | 3,260 | 3,218 | 3,232 | 378,700 | 3,232 |
| 2024-06-07 | 3,150 | 3,217 | 3,121 | 3,216 | 473,500 | 3,216 |
| 2024-06-06 | 3,175 | 3,211 | 3,143 | 3,196 | 545,200 | 3,196 |
| 2024-06-05 | 3,262 | 3,273 | 3,180 | 3,192 | 477,000 | 3,192 |
| 2024-06-04 | 3,271 | 3,274 | 3,207 | 3,249 | 459,000 | 3,249 |
| 2024-06-03 | 3,226 | 3,244 | 3,181 | 3,244 | 496,600 | 3,244 |
| 2024-05-31 | 3,300 | 3,320 | 3,200 | 3,240 | 1,351,700 | 3,240 |
| 2024-05-30 | 3,030 | 3,219 | 3,021 | 3,194 | 1,444,400 | 3,194 |
| 2024-05-29 | 2,852 | 3,066 | 2,852 | 3,014 | 1,046,800 | 3,014 |
| 2024-05-28 | 2,851.5 | 2,879.5 | 2,842.5 | 2,843.5 | 203,000 | 2,843.50 |
| 2024-05-27 | 2,867 | 2,881 | 2,843.5 | 2,868 | 185,900 | 2,868 |
| 2024-05-24 | 2,800.5 | 2,860 | 2,760.5 | 2,850.5 | 565,700 | 2,850.50 |
| 2024-05-23 | 2,890 | 2,903 | 2,836 | 2,845 | 570,400 | 2,845 |
| 2024-05-22 | 2,955 | 2,960 | 2,893 | 2,913 | 328,700 | 2,913 |
| 2024-05-21 | 2,982 | 2,991 | 2,918.5 | 2,955 | 329,300 | 2,955 |
| 2024-05-20 | 2,947.5 | 2,996 | 2,934.5 | 2,962 | 363,300 | 2,962 |
| 2024-05-17 | 2,922 | 2,949 | 2,842 | 2,937.5 | 686,300 | 2,937.50 |
| 2024-05-16 | 3,011 | 3,011 | 2,903.5 | 2,958 | 1,163,900 | 2,958 |
| 2024-05-15 | 2,952.5 | 3,076 | 2,871.5 | 3,037 | 1,563,700 | 3,037 |
| 2024-05-14 | 2,585 | 2,669 | 2,576.5 | 2,652.5 | 665,700 | 2,652.50 |
| 2024-05-13 | 2,549 | 2,604.5 | 2,540 | 2,604 | 376,300 | 2,604 |
| 2024-05-10 | 2,547.5 | 2,590.5 | 2,537 | 2,569 | 465,600 | 2,569 |
| 2024-05-09 | 2,540 | 2,607.5 | 2,535.5 | 2,567 | 426,200 | 2,567 |
| 2024-05-08 | 2,523.5 | 2,563 | 2,518.5 | 2,542.5 | 452,700 | 2,542.50 |
| 2024-05-07 | 2,466 | 2,546.5 | 2,457 | 2,541.5 | 677,300 | 2,541.50 |
| 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
