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 |
|---|---|---|---|---|---|---|
| 2021-10-18 | 4,480 | 4,480 | 4,380 | 4,415 | 223,400 | 4,415 |
| 2021-10-15 | 4,395 | 4,490 | 4,355 | 4,480 | 215,300 | 4,480 |
| 2021-10-14 | 4,250 | 4,340 | 4,250 | 4,325 | 163,600 | 4,325 |
| 2021-10-13 | 4,245 | 4,300 | 4,230 | 4,230 | 161,300 | 4,230 |
| 2021-10-12 | 4,270 | 4,330 | 4,200 | 4,235 | 198,200 | 4,235 |
| 2021-10-11 | 4,195 | 4,275 | 4,135 | 4,260 | 152,000 | 4,260 |
| 2021-10-08 | 4,260 | 4,300 | 4,225 | 4,225 | 148,600 | 4,225 |
| 2021-10-07 | 4,200 | 4,260 | 4,170 | 4,190 | 197,600 | 4,190 |
| 2021-10-06 | 4,340 | 4,385 | 4,195 | 4,205 | 275,500 | 4,205 |
| 2021-10-05 | 4,255 | 4,275 | 4,185 | 4,225 | 219,700 | 4,225 |
| 2021-10-04 | 4,460 | 4,505 | 4,310 | 4,325 | 174,200 | 4,325 |
| 2021-10-01 | 4,435 | 4,470 | 4,385 | 4,415 | 340,400 | 4,415 |
| 2021-09-30 | 4,495 | 4,515 | 4,460 | 4,490 | 308,100 | 4,490 |
| 2021-09-29 | 4,610 | 4,615 | 4,470 | 4,510 | 473,300 | 4,510 |
| 2021-09-28 | 4,845 | 4,845 | 4,700 | 4,720 | 317,200 | 4,720 |
| 2021-09-27 | 5,000 | 5,010 | 4,840 | 4,845 | 198,800 | 4,845 |
| 2021-09-24 | 5,030 | 5,040 | 4,965 | 5,040 | 193,300 | 5,040 |
| 2021-09-22 | 5,020 | 5,020 | 4,950 | 4,965 | 303,500 | 4,965 |
| 2021-09-21 | 5,090 | 5,140 | 4,985 | 5,000 | 300,800 | 5,000 |
| 2021-09-17 | 5,230 | 5,330 | 5,200 | 5,310 | 454,900 | 5,310 |
| 2021-09-16 | 5,230 | 5,300 | 5,180 | 5,220 | 231,900 | 5,220 |
| 2021-09-15 | 5,130 | 5,200 | 5,120 | 5,170 | 147,400 | 5,170 |
| 2021-09-14 | 5,170 | 5,210 | 5,040 | 5,200 | 219,400 | 5,200 |
| 2021-09-13 | 5,140 | 5,150 | 5,060 | 5,140 | 157,900 | 5,140 |
| 2021-09-10 | 5,070 | 5,210 | 5,070 | 5,200 | 232,800 | 5,200 |
| 2021-09-09 | 5,140 | 5,160 | 5,040 | 5,090 | 197,200 | 5,090 |
| 2021-09-08 | 5,160 | 5,200 | 5,130 | 5,200 | 194,200 | 5,200 |
| 2021-09-07 | 5,030 | 5,160 | 5,030 | 5,160 | 224,300 | 5,160 |
| 2021-09-06 | 4,950 | 4,995 | 4,930 | 4,975 | 173,600 | 4,975 |
| 2021-09-03 | 4,840 | 4,950 | 4,830 | 4,935 | 292,700 | 4,935 |
| 2021-09-02 | 4,960 | 5,010 | 4,925 | 4,955 | 106,000 | 4,955 |
| 2021-09-01 | 4,880 | 4,935 | 4,880 | 4,910 | 158,800 | 4,910 |
| 2021-08-31 | 4,895 | 4,960 | 4,865 | 4,940 | 321,200 | 4,940 |
| 2021-08-30 | 4,900 | 4,995 | 4,900 | 4,980 | 132,500 | 4,980 |
| 2021-08-27 | 4,935 | 4,960 | 4,860 | 4,900 | 121,200 | 4,900 |
| 2021-08-26 | 4,985 | 5,020 | 4,940 | 5,010 | 108,100 | 5,010 |
| 2021-08-25 | 5,010 | 5,040 | 4,925 | 4,940 | 120,700 | 4,940 |
| 2021-08-24 | 4,930 | 5,000 | 4,930 | 4,960 | 153,300 | 4,960 |
| 2021-08-23 | 4,875 | 4,980 | 4,865 | 4,920 | 137,600 | 4,920 |
| 2021-08-20 | 4,755 | 4,875 | 4,750 | 4,805 | 190,900 | 4,805 |
| 2021-08-19 | 4,760 | 4,785 | 4,715 | 4,725 | 115,500 | 4,725 |
| 2021-08-18 | 4,800 | 4,820 | 4,750 | 4,785 | 97,300 | 4,785 |
| 2021-08-17 | 4,895 | 4,910 | 4,785 | 4,790 | 145,100 | 4,790 |
| 2021-08-16 | 5,060 | 5,070 | 4,865 | 4,880 | 174,000 | 4,880 |
| 2021-08-13 | 5,060 | 5,080 | 5,030 | 5,080 | 150,000 | 5,080 |
| 2021-08-12 | 5,050 | 5,070 | 5,000 | 5,000 | 122,600 | 5,000 |
| 2021-08-11 | 4,950 | 4,960 | 4,885 | 4,960 | 153,700 | 4,960 |
| 2021-08-10 | 4,875 | 4,980 | 4,845 | 4,945 | 265,100 | 4,945 |
| 2021-08-06 | 4,895 | 4,955 | 4,800 | 4,870 | 201,700 | 4,870 |
| 2021-08-05 | 4,845 | 4,990 | 4,840 | 4,945 | 238,500 | 4,945 |
| 2021-08-04 | 4,910 | 4,930 | 4,870 | 4,895 | 132,300 | 4,895 |
| 2021-08-03 | 4,960 | 5,010 | 4,940 | 4,950 | 129,900 | 4,950 |
| 2021-08-02 | 4,895 | 5,010 | 4,865 | 5,010 | 167,200 | 5,010 |
| 2021-07-30 | 4,860 | 4,910 | 4,805 | 4,815 | 197,200 | 4,815 |
| 2021-07-29 | 4,845 | 4,900 | 4,840 | 4,900 | 138,700 | 4,900 |
| 2021-07-28 | 4,885 | 4,885 | 4,800 | 4,830 | 158,700 | 4,830 |
| 2021-07-27 | 4,980 | 4,985 | 4,890 | 4,935 | 157,200 | 4,935 |
| 2021-07-26 | 4,955 | 5,000 | 4,925 | 4,960 | 226,700 | 4,960 |
| 2021-07-21 | 4,880 | 4,935 | 4,850 | 4,885 | 189,200 | 4,885 |
| 2021-07-20 | 4,800 | 4,830 | 4,760 | 4,810 | 160,400 | 4,810 |
| 2021-07-19 | 4,835 | 4,865 | 4,790 | 4,840 | 159,200 | 4,840 |
| 2021-07-16 | 4,875 | 4,955 | 4,865 | 4,905 | 196,600 | 4,905 |
| 2021-07-15 | 4,980 | 4,985 | 4,865 | 4,880 | 226,700 | 4,880 |
| 2021-07-14 | 5,020 | 5,090 | 5,010 | 5,070 | 156,900 | 5,070 |
| 2021-07-13 | 4,975 | 5,060 | 4,970 | 5,030 | 165,900 | 5,030 |
| 2021-07-12 | 4,900 | 4,965 | 4,895 | 4,965 | 215,200 | 4,965 |
| 2021-07-09 | 4,790 | 4,815 | 4,685 | 4,790 | 321,600 | 4,790 |
| 2021-07-08 | 4,850 | 4,920 | 4,850 | 4,860 | 210,500 | 4,860 |
| 2021-07-07 | 4,810 | 4,920 | 4,810 | 4,885 | 152,000 | 4,885 |
| 2021-07-06 | 4,915 | 4,925 | 4,845 | 4,900 | 120,700 | 4,900 |
| 2021-07-05 | 4,935 | 4,935 | 4,890 | 4,910 | 169,400 | 4,910 |
| 2021-07-02 | 4,975 | 5,010 | 4,955 | 4,975 | 183,100 | 4,975 |
| 2021-07-01 | 4,880 | 4,980 | 4,880 | 4,940 | 189,700 | 4,940 |
| 2021-06-30 | 4,940 | 4,955 | 4,810 | 4,815 | 238,500 | 4,815 |
| 2021-06-29 | 4,915 | 4,930 | 4,825 | 4,920 | 193,600 | 4,920 |
| 2021-06-28 | 4,875 | 4,930 | 4,860 | 4,920 | 129,300 | 4,920 |
| 2021-06-25 | 4,835 | 4,890 | 4,830 | 4,850 | 153,400 | 4,850 |
| 2021-06-24 | 4,865 | 4,865 | 4,805 | 4,855 | 161,600 | 4,855 |
| 2021-06-23 | 4,960 | 4,965 | 4,880 | 4,885 | 158,100 | 4,885 |
| 2021-06-22 | 4,870 | 4,945 | 4,800 | 4,925 | 257,500 | 4,925 |
| 2021-06-21 | 4,775 | 4,775 | 4,720 | 4,750 | 231,600 | 4,750 |
| 2021-06-18 | 4,865 | 4,895 | 4,830 | 4,845 | 313,500 | 4,845 |
| 2021-06-17 | 4,945 | 4,955 | 4,840 | 4,845 | 211,300 | 4,845 |
| 2021-06-16 | 4,915 | 4,980 | 4,865 | 4,975 | 306,000 | 4,975 |
| 2021-06-15 | 4,910 | 4,990 | 4,860 | 4,965 | 294,300 | 4,965 |
| 2021-06-14 | 5,060 | 5,100 | 4,935 | 4,955 | 145,000 | 4,955 |
| 2021-06-11 | 4,950 | 5,010 | 4,920 | 4,985 | 330,000 | 4,985 |
| 2021-06-10 | 4,950 | 5,040 | 4,945 | 5,000 | 259,600 | 5,000 |
| 2021-06-09 | 5,040 | 5,050 | 5,000 | 5,020 | 167,400 | 5,020 |
| 2021-06-08 | 5,140 | 5,140 | 5,060 | 5,090 | 149,000 | 5,090 |
| 2021-06-07 | 5,240 | 5,240 | 5,070 | 5,090 | 160,600 | 5,090 |
| 2021-06-04 | 5,280 | 5,280 | 5,150 | 5,170 | 174,700 | 5,170 |
| 2021-06-03 | 5,140 | 5,280 | 5,100 | 5,200 | 269,700 | 5,200 |
| 2021-06-02 | 5,090 | 5,180 | 5,040 | 5,120 | 299,300 | 5,120 |
| 2021-06-01 | 5,040 | 5,070 | 4,970 | 5,060 | 160,800 | 5,060 |
| 2021-05-31 | 5,090 | 5,130 | 5,000 | 5,030 | 165,400 | 5,030 |
| 2021-05-28 | 5,050 | 5,070 | 5,010 | 5,040 | 230,400 | 5,040 |
| 2021-05-27 | 4,960 | 4,995 | 4,935 | 4,975 | 436,000 | 4,975 |
| 2021-05-26 | 4,975 | 5,040 | 4,965 | 5,000 | 224,900 | 5,000 |
| 2021-05-25 | 4,970 | 5,030 | 4,935 | 4,980 | 257,000 | 4,980 |
| 2021-05-24 | 4,925 | 5,100 | 4,925 | 5,050 | 236,200 | 5,050 |
| 2021-05-21 | 4,970 | 5,020 | 4,925 | 4,955 | 347,300 | 4,955 |
| 2021-05-20 | 4,975 | 5,050 | 4,950 | 4,995 | 290,600 | 4,995 |
| 2021-05-19 | 5,100 | 5,110 | 4,945 | 4,985 | 507,300 | 4,985 |
| 2021-05-18 | 5,180 | 5,340 | 5,140 | 5,250 | 307,600 | 5,250 |
| 2021-05-17 | 5,380 | 5,380 | 5,190 | 5,280 | 269,600 | 5,280 |
| 2021-05-14 | 5,410 | 5,570 | 5,410 | 5,480 | 143,700 | 5,480 |
| 2021-05-13 | 5,380 | 5,450 | 5,350 | 5,360 | 180,300 | 5,360 |
| 2021-05-12 | 5,630 | 5,660 | 5,430 | 5,440 | 201,300 | 5,440 |
| 2021-05-11 | 5,820 | 5,880 | 5,640 | 5,640 | 157,500 | 5,640 |
| 2021-05-10 | 5,780 | 5,920 | 5,750 | 5,910 | 136,500 | 5,910 |
| 2021-05-07 | 5,930 | 5,930 | 5,790 | 5,790 | 129,700 | 5,790 |
| 2021-05-06 | 5,810 | 5,960 | 5,800 | 5,930 | 246,400 | 5,930 |
| 2021-04-30 | 5,730 | 5,760 | 5,710 | 5,730 | 166,800 | 5,730 |
| 2021-04-28 | 5,730 | 5,750 | 5,680 | 5,700 | 147,800 | 5,700 |
| 2021-04-27 | 5,810 | 5,820 | 5,720 | 5,750 | 159,500 | 5,750 |
| 2021-04-26 | 5,780 | 5,780 | 5,670 | 5,730 | 151,700 | 5,730 |
| 2021-04-23 | 5,730 | 5,780 | 5,720 | 5,760 | 109,600 | 5,760 |
| 2021-04-22 | 5,770 | 5,820 | 5,750 | 5,810 | 109,500 | 5,810 |
| 2021-04-21 | 5,680 | 5,740 | 5,640 | 5,700 | 159,000 | 5,700 |
| 2021-04-20 | 5,860 | 5,860 | 5,740 | 5,810 | 160,800 | 5,810 |
| 2021-04-19 | 5,930 | 5,950 | 5,820 | 5,860 | 151,600 | 5,860 |
| 2021-04-16 | 5,940 | 5,990 | 5,910 | 5,960 | 120,000 | 5,960 |
| 2021-04-15 | 6,020 | 6,050 | 5,930 | 5,950 | 147,200 | 5,950 |
| 2021-04-14 | 6,050 | 6,120 | 5,970 | 6,090 | 158,200 | 6,090 |
| 2021-04-13 | 5,960 | 6,120 | 5,960 | 6,040 | 156,700 | 6,040 |
| 2021-04-12 | 6,040 | 6,080 | 5,950 | 6,050 | 125,000 | 6,050 |
| 2021-04-09 | 5,980 | 6,110 | 5,950 | 6,060 | 255,200 | 6,060 |
| 2021-04-08 | 5,930 | 6,010 | 5,900 | 5,970 | 164,900 | 5,970 |
| 2021-04-07 | 5,920 | 5,940 | 5,830 | 5,920 | 180,200 | 5,920 |
| 2021-04-06 | 6,090 | 6,090 | 5,880 | 5,890 | 148,300 | 5,890 |
| 2021-04-05 | 6,160 | 6,160 | 6,080 | 6,090 | 87,400 | 6,090 |
| 2021-04-02 | 6,080 | 6,170 | 6,040 | 6,130 | 94,400 | 6,130 |
| 2021-04-01 | 6,000 | 6,070 | 5,990 | 6,020 | 95,300 | 6,020 |
| 2021-03-31 | 6,000 | 6,120 | 5,960 | 5,980 | 194,700 | 5,980 |
| 2021-03-30 | 6,120 | 6,120 | 5,950 | 6,040 | 169,100 | 6,040 |
| 2021-03-29 | 6,040 | 6,070 | 5,950 | 6,040 | 245,100 | 6,040 |
| 2021-03-26 | 6,050 | 6,050 | 5,960 | 6,010 | 183,300 | 6,010 |
| 2021-03-25 | 5,980 | 6,050 | 5,920 | 6,010 | 235,200 | 6,010 |
| 2021-03-24 | 5,880 | 5,950 | 5,850 | 5,880 | 168,500 | 5,880 |
| 2021-03-23 | 5,990 | 6,040 | 5,910 | 5,910 | 224,200 | 5,910 |
| 2021-03-22 | 5,970 | 5,970 | 5,830 | 5,890 | 325,100 | 5,890 |
| 2021-03-19 | 5,950 | 6,100 | 5,920 | 6,070 | 438,000 | 6,070 |
| 2021-03-18 | 5,960 | 6,040 | 5,880 | 5,930 | 254,600 | 5,930 |
| 2021-03-17 | 5,720 | 5,900 | 5,720 | 5,890 | 221,700 | 5,890 |
| 2021-03-16 | 5,640 | 5,790 | 5,630 | 5,770 | 216,900 | 5,770 |
| 2021-03-15 | 5,760 | 5,760 | 5,620 | 5,700 | 238,100 | 5,700 |
| 2021-03-12 | 5,540 | 5,670 | 5,470 | 5,670 | 300,500 | 5,670 |
| 2021-03-11 | 5,400 | 5,500 | 5,340 | 5,500 | 193,700 | 5,500 |
| 2021-03-10 | 5,530 | 5,580 | 5,380 | 5,400 | 283,300 | 5,400 |
| 2021-03-09 | 5,400 | 5,530 | 5,280 | 5,500 | 307,500 | 5,500 |
| 2021-03-08 | 5,530 | 5,550 | 5,360 | 5,390 | 342,900 | 5,390 |
| 2021-03-05 | 5,490 | 5,600 | 5,480 | 5,540 | 375,500 | 5,540 |
| 2021-03-04 | 5,410 | 5,560 | 5,400 | 5,540 | 305,600 | 5,540 |
| 2021-03-03 | 5,600 | 5,600 | 5,420 | 5,490 | 348,200 | 5,490 |
| 2021-03-02 | 5,720 | 5,740 | 5,640 | 5,670 | 224,600 | 5,670 |
| 2021-03-01 | 5,610 | 5,740 | 5,600 | 5,620 | 209,200 | 5,620 |
| 2021-02-26 | 5,640 | 5,670 | 5,510 | 5,510 | 451,200 | 5,510 |
| 2021-02-25 | 5,780 | 5,840 | 5,740 | 5,740 | 283,400 | 5,740 |
| 2021-02-24 | 6,040 | 6,080 | 5,750 | 5,750 | 419,400 | 5,750 |
| 2021-02-22 | 6,200 | 6,280 | 6,140 | 6,140 | 239,600 | 6,140 |
| 2021-02-19 | 5,930 | 6,150 | 5,920 | 6,140 | 248,900 | 6,140 |
| 2021-02-18 | 5,950 | 6,000 | 5,890 | 5,890 | 255,200 | 5,890 |
| 2021-02-17 | 6,150 | 6,170 | 6,030 | 6,040 | 178,400 | 6,040 |
| 2021-02-16 | 6,150 | 6,250 | 6,130 | 6,190 | 178,500 | 6,190 |
| 2021-02-15 | 6,250 | 6,280 | 6,160 | 6,190 | 166,900 | 6,190 |
| 2021-02-12 | 6,300 | 6,340 | 6,220 | 6,250 | 279,100 | 6,250 |
| 2021-02-10 | 6,150 | 6,230 | 6,040 | 6,040 | 151,300 | 6,040 |
| 2021-02-09 | 5,880 | 6,190 | 5,820 | 6,180 | 282,100 | 6,180 |
| 2021-02-08 | 5,760 | 5,950 | 5,690 | 5,940 | 402,700 | 5,940 |
| 2021-02-05 | 6,090 | 6,090 | 5,870 | 5,960 | 330,500 | 5,960 |
| 2021-02-04 | 6,100 | 6,100 | 6,000 | 6,050 | 177,100 | 6,050 |
| 2021-02-03 | 6,130 | 6,190 | 6,060 | 6,110 | 235,600 | 6,110 |
| 2021-02-02 | 6,100 | 6,250 | 5,890 | 6,110 | 307,500 | 6,110 |
| 2021-02-01 | 5,930 | 6,060 | 5,930 | 6,050 | 157,500 | 6,050 |
| 2021-01-29 | 5,980 | 6,030 | 5,920 | 5,950 | 276,500 | 5,950 |
| 2021-01-28 | 5,930 | 6,080 | 5,890 | 6,030 | 275,600 | 6,030 |
| 2021-01-27 | 6,060 | 6,080 | 5,980 | 6,030 | 150,700 | 6,030 |
| 2021-01-26 | 6,100 | 6,110 | 5,970 | 5,990 | 222,400 | 5,990 |
| 2021-01-25 | 6,140 | 6,190 | 6,120 | 6,170 | 87,600 | 6,170 |
| 2021-01-22 | 6,090 | 6,130 | 6,020 | 6,110 | 184,700 | 6,110 |
| 2021-01-21 | 6,220 | 6,260 | 6,160 | 6,190 | 170,300 | 6,190 |
| 2021-01-20 | 6,200 | 6,210 | 6,090 | 6,170 | 209,300 | 6,170 |
| 2021-01-19 | 6,210 | 6,230 | 6,100 | 6,180 | 254,500 | 6,180 |
| 2021-01-18 | 6,180 | 6,280 | 6,150 | 6,180 | 253,700 | 6,180 |
| 2021-01-15 | 6,280 | 6,300 | 6,220 | 6,240 | 182,900 | 6,240 |
| 2021-01-14 | 6,130 | 6,350 | 6,130 | 6,270 | 196,000 | 6,270 |
| 2021-01-13 | 6,080 | 6,190 | 6,070 | 6,160 | 131,800 | 6,160 |
| 2021-01-12 | 6,200 | 6,240 | 6,070 | 6,100 | 152,100 | 6,100 |
| 2021-01-08 | 6,070 | 6,170 | 6,040 | 6,160 | 251,900 | 6,160 |
| 2021-01-07 | 5,930 | 6,040 | 5,890 | 5,980 | 209,300 | 5,980 |
| 2021-01-06 | 5,850 | 5,890 | 5,730 | 5,760 | 130,800 | 5,760 |
| 2021-01-05 | 5,760 | 5,870 | 5,750 | 5,840 | 189,200 | 5,840 |
| 2021-01-04 | 5,790 | 5,790 | 5,640 | 5,770 | 148,300 | 5,770 |
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
