6005 三浦工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-12 | 3,535 | 3,620 | 3,524 | 3,598 | 319,000 | 3,598 |
| 2025-02-10 | 3,525 | 3,564 | 3,504 | 3,555 | 241,200 | 3,555 |
| 2025-02-07 | 3,583 | 3,587 | 3,524 | 3,530 | 176,400 | 3,530 |
| 2025-02-06 | 3,599 | 3,625 | 3,544 | 3,574 | 364,300 | 3,574 |
| 2025-02-05 | 3,636 | 3,650 | 3,568 | 3,597 | 289,400 | 3,597 |
| 2025-02-04 | 3,742 | 3,742 | 3,607 | 3,638 | 345,100 | 3,638 |
| 2025-02-03 | 3,708 | 3,725 | 3,653 | 3,684 | 307,600 | 3,684 |
| 2025-01-31 | 3,723 | 3,772 | 3,698 | 3,760 | 270,200 | 3,760 |
| 2025-01-30 | 3,750 | 3,752 | 3,689 | 3,723 | 227,400 | 3,723 |
| 2025-01-29 | 3,778 | 3,798 | 3,755 | 3,772 | 269,200 | 3,772 |
| 2025-01-28 | 3,750 | 3,778 | 3,719 | 3,737 | 249,500 | 3,737 |
| 2025-01-27 | 3,826 | 3,826 | 3,764 | 3,797 | 232,900 | 3,797 |
| 2025-01-24 | 3,863 | 3,895 | 3,822 | 3,834 | 209,700 | 3,834 |
| 2025-01-23 | 3,826 | 3,870 | 3,818 | 3,824 | 154,900 | 3,824 |
| 2025-01-22 | 3,867 | 3,898 | 3,806 | 3,829 | 230,000 | 3,829 |
| 2025-01-21 | 3,843 | 3,850 | 3,775 | 3,848 | 188,500 | 3,848 |
| 2025-01-20 | 3,797 | 3,812 | 3,775 | 3,775 | 210,100 | 3,775 |
| 2025-01-17 | 3,772 | 3,782 | 3,700 | 3,760 | 377,700 | 3,760 |
| 2025-01-16 | 3,818 | 3,838 | 3,790 | 3,804 | 246,800 | 3,804 |
| 2025-01-15 | 3,873 | 3,881 | 3,773 | 3,787 | 239,900 | 3,787 |
| 2025-01-14 | 3,873 | 3,899 | 3,827 | 3,856 | 274,500 | 3,856 |
| 2025-01-10 | 3,822 | 3,875 | 3,822 | 3,873 | 314,300 | 3,873 |
| 2025-01-09 | 3,914 | 3,923 | 3,861 | 3,892 | 254,100 | 3,892 |
| 2025-01-08 | 3,919 | 3,955 | 3,910 | 3,942 | 235,900 | 3,942 |
| 2025-01-07 | 3,896 | 3,958 | 3,884 | 3,921 | 293,400 | 3,921 |
| 2025-01-06 | 3,990 | 3,998 | 3,895 | 3,915 | 315,700 | 3,915 |
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