6005 三浦工業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3,190 | 3,255 | 3,185 | 3,240 | 288,900 | 3,240 |
| 2023-02-02 | 3,200 | 3,220 | 3,170 | 3,190 | 271,300 | 3,190 |
| 2023-02-01 | 3,250 | 3,270 | 3,185 | 3,185 | 159,300 | 3,185 |
| 2023-01-31 | 3,220 | 3,280 | 3,215 | 3,230 | 222,000 | 3,230 |
| 2023-01-30 | 3,250 | 3,285 | 3,220 | 3,235 | 187,700 | 3,235 |
| 2023-01-27 | 3,205 | 3,275 | 3,205 | 3,265 | 191,700 | 3,265 |
| 2023-01-26 | 3,225 | 3,260 | 3,210 | 3,225 | 135,400 | 3,225 |
| 2023-01-25 | 3,285 | 3,285 | 3,245 | 3,255 | 149,100 | 3,255 |
| 2023-01-24 | 3,230 | 3,270 | 3,220 | 3,270 | 192,300 | 3,270 |
| 2023-01-23 | 3,200 | 3,230 | 3,180 | 3,215 | 205,900 | 3,215 |
| 2023-01-20 | 3,145 | 3,165 | 3,135 | 3,140 | 124,300 | 3,140 |
| 2023-01-19 | 3,175 | 3,175 | 3,135 | 3,165 | 184,800 | 3,165 |
| 2023-01-18 | 3,135 | 3,200 | 3,110 | 3,180 | 200,700 | 3,180 |
| 2023-01-17 | 3,150 | 3,170 | 3,145 | 3,160 | 274,500 | 3,160 |
| 2023-01-16 | 3,155 | 3,190 | 3,140 | 3,155 | 360,800 | 3,155 |
| 2023-01-13 | 3,150 | 3,205 | 3,145 | 3,155 | 368,800 | 3,155 |
| 2023-01-12 | 3,155 | 3,195 | 3,130 | 3,170 | 433,000 | 3,170 |
| 2023-01-11 | 3,050 | 3,160 | 3,050 | 3,130 | 353,800 | 3,130 |
| 2023-01-10 | 3,075 | 3,100 | 3,050 | 3,070 | 317,000 | 3,070 |
| 2023-01-06 | 2,925 | 3,010 | 2,922 | 3,005 | 193,200 | 3,005 |
| 2023-01-05 | 2,930 | 2,962 | 2,908 | 2,954 | 152,300 | 2,954 |
| 2023-01-04 | 2,987 | 3,010 | 2,942 | 2,946 | 223,200 | 2,946 |
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