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
2022-08-12	3,210	3,270	3,205	3,250	347,800	3,250
2022-08-10	3,095	3,165	3,095	3,160	310,100	3,160
2022-08-09	3,205	3,215	3,140	3,160	309,200	3,160
2022-08-08	3,225	3,240	3,150	3,220	543,200	3,220
2022-08-05	3,235	3,300	3,235	3,270	489,100	3,270
2022-08-04	3,230	3,260	3,205	3,220	179,700	3,220
2022-08-03	3,215	3,250	3,205	3,225	268,000	3,225
2022-08-02	3,245	3,285	3,235	3,235	413,400	3,235
2022-08-01	3,220	3,300	3,205	3,285	415,900	3,285
2022-07-29	3,225	3,230	3,165	3,190	227,400	3,190
2022-07-28	3,220	3,225	3,160	3,215	246,400	3,215
2022-07-27	3,155	3,220	3,145	3,195	316,800	3,195
2022-07-26	3,185	3,185	3,140	3,155	233,800	3,155
2022-07-25	3,265	3,285	3,195	3,210	439,600	3,210
2022-07-22	3,225	3,285	3,205	3,265	300,200	3,265
2022-07-21	3,215	3,225	3,190	3,215	234,400	3,215
2022-07-20	3,200	3,230	3,180	3,215	390,400	3,215
2022-07-19	3,180	3,180	3,090	3,140	417,000	3,140
2022-07-15	3,115	3,165	3,095	3,115	589,800	3,115
2022-07-14	3,055	3,135	3,040	3,100	394,800	3,100
2022-07-13	3,070	3,125	3,070	3,085	291,300	3,085
2022-07-12	3,120	3,125	3,020	3,045	574,400	3,045
2022-07-11	3,185	3,220	3,145	3,150	761,700	3,150
2022-07-08	3,095	3,170	3,065	3,155	825,600	3,155
2022-07-07	2,954	3,070	2,935	3,040	958,400	3,040
2022-07-06	2,919	2,936	2,902	2,915	451,900	2,915
2022-07-05	2,977	2,983	2,919	2,953	463,700	2,953
2022-07-04	2,814	2,930	2,808	2,927	816,700	2,927
2022-07-01	2,712	2,805	2,712	2,777	781,600	2,777
2022-06-30	2,706	2,706	2,655	2,682	725,100	2,682
2022-06-29	2,722	2,739	2,700	2,726	500,800	2,726
2022-06-28	2,784	2,784	2,737	2,772	277,200	2,772
2022-06-27	2,751	2,819	2,745	2,808	293,400	2,808
2022-06-24	2,681	2,737	2,658	2,736	415,900	2,736
2022-06-23	2,691	2,710	2,655	2,656	338,100	2,656
2022-06-22	2,679	2,702	2,656	2,670	355,000	2,670
2022-06-21	2,617	2,661	2,601	2,644	240,800	2,644
2022-06-20	2,665	2,665	2,551	2,567	317,200	2,567
2022-06-17	2,542	2,632	2,528	2,619	814,900	2,619
2022-06-16	2,683	2,706	2,627	2,629	533,500	2,629
2022-06-15	2,651	2,669	2,605	2,633	497,600	2,633
2022-06-14	2,645	2,680	2,626	2,680	623,200	2,680
2022-06-13	2,738	2,758	2,667	2,690	499,300	2,690
2022-06-10	2,831	2,854	2,806	2,829	857,900	2,829
2022-06-09	2,900	2,931	2,873	2,881	368,600	2,881
2022-06-08	2,905	2,967	2,857	2,923	600,200	2,923
2022-06-07	2,829	2,855	2,802	2,810	315,000	2,810
2022-06-06	2,840	2,850	2,807	2,809	352,900	2,809
2022-06-03	2,944	2,944	2,860	2,869	508,900	2,869
2022-06-02	2,965	2,965	2,883	2,901	773,700	2,901
2022-06-01	2,879	2,995	2,864	2,975	1,023,600	2,975
2022-05-31	2,893	2,979	2,854	2,903	8,435,300	2,903
2022-05-30	2,865	2,958	2,847	2,924	1,304,400	2,924
2022-05-27	2,867	2,897	2,800	2,837	985,000	2,837
2022-05-26	2,813	2,890	2,802	2,817	1,153,600	2,817
2022-05-25	2,738	2,818	2,702	2,813	939,300	2,813
2022-05-24	2,756	2,756	2,711	2,731	781,400	2,731
2022-05-23	2,753	2,784	2,721	2,776	616,100	2,776
2022-05-20	2,783	2,783	2,702	2,730	674,900	2,730
2022-05-19	2,706	2,748	2,679	2,736	592,700	2,736
2022-05-18	2,801	2,810	2,745	2,786	915,800	2,786
2022-05-17	2,835	2,867	2,762	2,793	724,100	2,793
2022-05-16	2,813	2,867	2,783	2,829	1,123,100	2,829
2022-05-13	2,648	2,775	2,645	2,751	919,800	2,751
2022-05-12	2,572	2,691	2,572	2,653	833,400	2,653
2022-05-11	2,651	2,742	2,651	2,722	863,800	2,722
2022-05-10	2,601	2,779	2,570	2,768	1,084,100	2,768
2022-05-09	2,663	2,685	2,595	2,607	703,600	2,607
2022-05-06	2,711	2,728	2,677	2,728	790,900	2,728
2022-05-02	2,722	2,744	2,671	2,720	392,300	2,720
2022-04-28	2,653	2,732	2,651	2,730	527,900	2,730
2022-04-27	2,601	2,657	2,571	2,657	676,000	2,657
2022-04-26	2,668	2,685	2,648	2,677	540,600	2,677
2022-04-25	2,640	2,669	2,611	2,651	396,900	2,651
2022-04-22	2,699	2,707	2,651	2,705	525,700	2,705
2022-04-21	2,698	2,774	2,688	2,764	481,500	2,764
2022-04-20	2,697	2,738	2,677	2,696	723,000	2,696
2022-04-19	2,642	2,664	2,593	2,621	531,600	2,621
2022-04-18	2,683	2,685	2,587	2,627	391,600	2,627
2022-04-15	2,688	2,714	2,649	2,703	420,100	2,703
2022-04-14	2,699	2,752	2,699	2,734	484,500	2,734
2022-04-13	2,620	2,720	2,606	2,689	781,300	2,689
2022-04-12	2,728	2,740	2,601	2,611	990,700	2,611
2022-04-11	2,818	2,843	2,680	2,691	634,600	2,691
2022-04-08	2,969	2,975	2,847	2,868	510,500	2,868
2022-04-07	2,999	3,060	2,931	2,940	509,300	2,940
2022-04-06	3,005	3,085	3,005	3,030	719,700	3,030
2022-04-05	3,080	3,095	3,000	3,015	564,900	3,015
2022-04-04	3,035	3,105	3,010	3,070	390,200	3,070
2022-04-01	3,005	3,020	2,960	2,998	533,600	2,998
2022-03-31	3,090	3,130	3,030	3,035	733,200	3,035
2022-03-30	3,150	3,165	3,030	3,070	391,400	3,070
2022-03-29	3,130	3,155	3,110	3,120	392,700	3,120
2022-03-28	3,145	3,150	3,090	3,125	235,200	3,125
2022-03-25	3,195	3,195	3,115	3,170	394,100	3,170
2022-03-24	3,110	3,160	3,075	3,160	302,200	3,160
2022-03-23	3,165	3,230	3,155	3,180	315,100	3,180
2022-03-22	3,160	3,175	3,080	3,115	472,800	3,115
2022-03-18	3,160	3,165	3,070	3,110	459,200	3,110
2022-03-17	3,165	3,200	3,120	3,170	239,100	3,170
2022-03-16	3,050	3,075	3,010	3,050	364,600	3,050
2022-03-15	2,941	3,020	2,938	2,997	368,400	2,997
2022-03-14	2,995	3,000	2,921	2,966	311,000	2,966
2022-03-11	2,955	3,015	2,951	2,975	417,800	2,975
2022-03-10	2,967	3,025	2,952	3,015	458,200	3,015
2022-03-09	2,832	2,886	2,777	2,844	704,700	2,844
2022-03-08	2,842	2,923	2,832	2,882	577,300	2,882
2022-03-07	2,905	2,974	2,892	2,901	497,100	2,901
2022-03-04	3,110	3,135	3,005	3,005	351,000	3,005
2022-03-03	3,225	3,235	3,175	3,175	292,800	3,175
2022-03-02	3,165	3,230	3,155	3,210	495,500	3,210
2022-03-01	3,185	3,210	3,155	3,180	322,800	3,180
2022-02-28	3,100	3,145	3,050	3,135	519,400	3,135
2022-02-25	3,110	3,135	3,065	3,120	314,600	3,120
2022-02-24	3,075	3,115	3,020	3,060	465,200	3,060
2022-02-22	3,130	3,160	3,110	3,130	282,300	3,130
2022-02-21	3,125	3,200	3,110	3,155	282,700	3,155
2022-02-18	3,200	3,250	3,180	3,220	301,000	3,220
2022-02-17	3,340	3,350	3,260	3,270	321,300	3,270
2022-02-16	3,470	3,485	3,355	3,360	398,100	3,360
2022-02-15	3,360	3,430	3,350	3,390	452,100	3,390
2022-02-14	3,295	3,360	3,230	3,345	422,500	3,345
2022-02-10	3,325	3,405	3,290	3,360	407,600	3,360
2022-02-09	3,365	3,375	3,285	3,355	268,400	3,355
2022-02-08	3,295	3,360	3,295	3,320	246,500	3,320
2022-02-07	3,370	3,400	3,285	3,295	271,800	3,295
2022-02-04	3,265	3,360	3,245	3,345	287,300	3,345
2022-02-03	3,365	3,385	3,270	3,270	254,400	3,270
2022-02-02	3,350	3,440	3,340	3,400	244,300	3,400
2022-02-01	3,425	3,440	3,340	3,345	337,100	3,345
2022-01-31	3,300	3,390	3,265	3,365	395,000	3,365
2022-01-28	3,325	3,400	3,320	3,355	404,000	3,355
2022-01-27	3,395	3,415	3,225	3,270	502,500	3,270
2022-01-26	3,415	3,430	3,320	3,390	285,200	3,390
2022-01-25	3,480	3,490	3,350	3,395	362,000	3,395
2022-01-24	3,460	3,520	3,420	3,505	297,700	3,505
2022-01-21	3,475	3,520	3,445	3,505	331,900	3,505
2022-01-20	3,390	3,520	3,365	3,490	350,100	3,490
2022-01-19	3,560	3,575	3,410	3,420	388,900	3,420
2022-01-18	3,665	3,710	3,620	3,630	295,500	3,630
2022-01-17	3,675	3,690	3,620	3,650	229,300	3,650
2022-01-14	3,630	3,695	3,565	3,680	528,300	3,680
2022-01-13	3,690	3,710	3,640	3,670	381,400	3,670
2022-01-12	3,645	3,680	3,625	3,655	304,300	3,655
2022-01-11	3,700	3,710	3,585	3,590	356,500	3,590
2022-01-07	3,795	3,800	3,660	3,700	413,700	3,700
2022-01-06	3,845	3,900	3,755	3,760	333,200	3,760
2022-01-05	3,975	4,020	3,860	3,890	455,400	3,890
2022-01-04	3,935	3,970	3,835	3,940	332,100	3,940

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