6005 三浦工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-123,2103,2703,2053,250347,8003,250
2022-08-103,0953,1653,0953,160310,1003,160
2022-08-093,2053,2153,1403,160309,2003,160
2022-08-083,2253,2403,1503,220543,2003,220
2022-08-053,2353,3003,2353,270489,1003,270
2022-08-043,2303,2603,2053,220179,7003,220
2022-08-033,2153,2503,2053,225268,0003,225
2022-08-023,2453,2853,2353,235413,4003,235
2022-08-013,2203,3003,2053,285415,9003,285
2022-07-293,2253,2303,1653,190227,4003,190
2022-07-283,2203,2253,1603,215246,4003,215
2022-07-273,1553,2203,1453,195316,8003,195
2022-07-263,1853,1853,1403,155233,8003,155
2022-07-253,2653,2853,1953,210439,6003,210
2022-07-223,2253,2853,2053,265300,2003,265
2022-07-213,2153,2253,1903,215234,4003,215
2022-07-203,2003,2303,1803,215390,4003,215
2022-07-193,1803,1803,0903,140417,0003,140
2022-07-153,1153,1653,0953,115589,8003,115
2022-07-143,0553,1353,0403,100394,8003,100
2022-07-133,0703,1253,0703,085291,3003,085
2022-07-123,1203,1253,0203,045574,4003,045
2022-07-113,1853,2203,1453,150761,7003,150
2022-07-083,0953,1703,0653,155825,6003,155
2022-07-072,9543,0702,9353,040958,4003,040
2022-07-062,9192,9362,9022,915451,9002,915
2022-07-052,9772,9832,9192,953463,7002,953
2022-07-042,8142,9302,8082,927816,7002,927
2022-07-012,7122,8052,7122,777781,6002,777
2022-06-302,7062,7062,6552,682725,1002,682
2022-06-292,7222,7392,7002,726500,8002,726
2022-06-282,7842,7842,7372,772277,2002,772
2022-06-272,7512,8192,7452,808293,4002,808
2022-06-242,6812,7372,6582,736415,9002,736
2022-06-232,6912,7102,6552,656338,1002,656
2022-06-222,6792,7022,6562,670355,0002,670
2022-06-212,6172,6612,6012,644240,8002,644
2022-06-202,6652,6652,5512,567317,2002,567
2022-06-172,5422,6322,5282,619814,9002,619
2022-06-162,6832,7062,6272,629533,5002,629
2022-06-152,6512,6692,6052,633497,6002,633
2022-06-142,6452,6802,6262,680623,2002,680
2022-06-132,7382,7582,6672,690499,3002,690
2022-06-102,8312,8542,8062,829857,9002,829
2022-06-092,9002,9312,8732,881368,6002,881
2022-06-082,9052,9672,8572,923600,2002,923
2022-06-072,8292,8552,8022,810315,0002,810
2022-06-062,8402,8502,8072,809352,9002,809
2022-06-032,9442,9442,8602,869508,9002,869
2022-06-022,9652,9652,8832,901773,7002,901
2022-06-012,8792,9952,8642,9751,023,6002,975
2022-05-312,8932,9792,8542,9038,435,3002,903
2022-05-302,8652,9582,8472,9241,304,4002,924
2022-05-272,8672,8972,8002,837985,0002,837
2022-05-262,8132,8902,8022,8171,153,6002,817
2022-05-252,7382,8182,7022,813939,3002,813
2022-05-242,7562,7562,7112,731781,4002,731
2022-05-232,7532,7842,7212,776616,1002,776
2022-05-202,7832,7832,7022,730674,9002,730
2022-05-192,7062,7482,6792,736592,7002,736
2022-05-182,8012,8102,7452,786915,8002,786
2022-05-172,8352,8672,7622,793724,1002,793
2022-05-162,8132,8672,7832,8291,123,1002,829
2022-05-132,6482,7752,6452,751919,8002,751
2022-05-122,5722,6912,5722,653833,4002,653
2022-05-112,6512,7422,6512,722863,8002,722
2022-05-102,6012,7792,5702,7681,084,1002,768
2022-05-092,6632,6852,5952,607703,6002,607
2022-05-062,7112,7282,6772,728790,9002,728
2022-05-022,7222,7442,6712,720392,3002,720
2022-04-282,6532,7322,6512,730527,9002,730
2022-04-272,6012,6572,5712,657676,0002,657
2022-04-262,6682,6852,6482,677540,6002,677
2022-04-252,6402,6692,6112,651396,9002,651
2022-04-222,6992,7072,6512,705525,7002,705
2022-04-212,6982,7742,6882,764481,5002,764
2022-04-202,6972,7382,6772,696723,0002,696
2022-04-192,6422,6642,5932,621531,6002,621
2022-04-182,6832,6852,5872,627391,6002,627
2022-04-152,6882,7142,6492,703420,1002,703
2022-04-142,6992,7522,6992,734484,5002,734
2022-04-132,6202,7202,6062,689781,3002,689
2022-04-122,7282,7402,6012,611990,7002,611
2022-04-112,8182,8432,6802,691634,6002,691
2022-04-082,9692,9752,8472,868510,5002,868
2022-04-072,9993,0602,9312,940509,3002,940
2022-04-063,0053,0853,0053,030719,7003,030
2022-04-053,0803,0953,0003,015564,9003,015
2022-04-043,0353,1053,0103,070390,2003,070
2022-04-013,0053,0202,9602,998533,6002,998
2022-03-313,0903,1303,0303,035733,2003,035
2022-03-303,1503,1653,0303,070391,4003,070
2022-03-293,1303,1553,1103,120392,7003,120
2022-03-283,1453,1503,0903,125235,2003,125
2022-03-253,1953,1953,1153,170394,1003,170
2022-03-243,1103,1603,0753,160302,2003,160
2022-03-233,1653,2303,1553,180315,1003,180
2022-03-223,1603,1753,0803,115472,8003,115
2022-03-183,1603,1653,0703,110459,2003,110
2022-03-173,1653,2003,1203,170239,1003,170
2022-03-163,0503,0753,0103,050364,6003,050
2022-03-152,9413,0202,9382,997368,4002,997
2022-03-142,9953,0002,9212,966311,0002,966
2022-03-112,9553,0152,9512,975417,8002,975
2022-03-102,9673,0252,9523,015458,2003,015
2022-03-092,8322,8862,7772,844704,7002,844
2022-03-082,8422,9232,8322,882577,3002,882
2022-03-072,9052,9742,8922,901497,1002,901
2022-03-043,1103,1353,0053,005351,0003,005
2022-03-033,2253,2353,1753,175292,8003,175
2022-03-023,1653,2303,1553,210495,5003,210
2022-03-013,1853,2103,1553,180322,8003,180
2022-02-283,1003,1453,0503,135519,4003,135
2022-02-253,1103,1353,0653,120314,6003,120
2022-02-243,0753,1153,0203,060465,2003,060
2022-02-223,1303,1603,1103,130282,3003,130
2022-02-213,1253,2003,1103,155282,7003,155
2022-02-183,2003,2503,1803,220301,0003,220
2022-02-173,3403,3503,2603,270321,3003,270
2022-02-163,4703,4853,3553,360398,1003,360
2022-02-153,3603,4303,3503,390452,1003,390
2022-02-143,2953,3603,2303,345422,5003,345
2022-02-103,3253,4053,2903,360407,6003,360
2022-02-093,3653,3753,2853,355268,4003,355
2022-02-083,2953,3603,2953,320246,5003,320
2022-02-073,3703,4003,2853,295271,8003,295
2022-02-043,2653,3603,2453,345287,3003,345
2022-02-033,3653,3853,2703,270254,4003,270
2022-02-023,3503,4403,3403,400244,3003,400
2022-02-013,4253,4403,3403,345337,1003,345
2022-01-313,3003,3903,2653,365395,0003,365
2022-01-283,3253,4003,3203,355404,0003,355
2022-01-273,3953,4153,2253,270502,5003,270
2022-01-263,4153,4303,3203,390285,2003,390
2022-01-253,4803,4903,3503,395362,0003,395
2022-01-243,4603,5203,4203,505297,7003,505
2022-01-213,4753,5203,4453,505331,9003,505
2022-01-203,3903,5203,3653,490350,1003,490
2022-01-193,5603,5753,4103,420388,9003,420
2022-01-183,6653,7103,6203,630295,5003,630
2022-01-173,6753,6903,6203,650229,3003,650
2022-01-143,6303,6953,5653,680528,3003,680
2022-01-133,6903,7103,6403,670381,4003,670
2022-01-123,6453,6803,6253,655304,3003,655
2022-01-113,7003,7103,5853,590356,5003,590
2022-01-073,7953,8003,6603,700413,7003,700
2022-01-063,8453,9003,7553,760333,2003,760
2022-01-053,9754,0203,8603,890455,4003,890
2022-01-043,9353,9703,8353,940332,1003,940

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