6005 三浦工業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 815 | 830 | 815 | 830 | 7,000 | 251.52 |
| 1985-12-27 | 815 | 815 | 815 | 815 | 5,000 | 246.97 |
| 1985-12-26 | 815 | 815 | 815 | 815 | 5,000 | 246.97 |
| 1985-12-25 | 810 | 810 | 810 | 810 | 4,000 | 245.46 |
| 1985-12-23 | 810 | 810 | 810 | 810 | 3,000 | 245.46 |
| 1985-12-20 | 829 | 829 | 829 | 829 | 1,000 | 251.21 |
| 1985-12-19 | 835 | 835 | 835 | 835 | 1,000 | 253.03 |
| 1985-12-16 | 829 | 840 | 829 | 840 | 5,000 | 254.55 |
| 1985-12-13 | 830 | 830 | 830 | 830 | 12,000 | 251.52 |
| 1985-12-12 | 830 | 830 | 830 | 830 | 2,000 | 251.52 |
| 1985-12-11 | 830 | 830 | 830 | 830 | 3,000 | 251.52 |
| 1985-12-10 | 830 | 830 | 830 | 830 | 1,000 | 251.52 |
| 1985-12-09 | 830 | 830 | 830 | 830 | 1,000 | 251.52 |
| 1985-12-07 | 832 | 832 | 832 | 832 | 2,000 | 252.12 |
| 1985-12-06 | 833 | 833 | 832 | 832 | 3,000 | 252.12 |
| 1985-12-05 | 833 | 833 | 833 | 833 | 1,000 | 252.42 |
| 1985-11-30 | 836 | 836 | 836 | 836 | 3,000 | 253.33 |
| 1985-11-29 | 839 | 839 | 836 | 836 | 8,000 | 253.33 |
| 1985-11-28 | 850 | 850 | 840 | 840 | 11,000 | 254.55 |
| 1985-11-27 | 831 | 840 | 825 | 840 | 24,000 | 254.55 |
| 1985-11-26 | 828 | 831 | 827 | 830 | 21,000 | 251.52 |
| 1985-11-25 | 799 | 820 | 799 | 820 | 11,000 | 248.49 |
| 1985-11-22 | 798 | 800 | 790 | 800 | 7,000 | 242.42 |
| 1985-11-21 | 798 | 798 | 790 | 798 | 8,000 | 241.82 |
| 1985-11-20 | 800 | 800 | 800 | 800 | 50,000 | 242.42 |
| 1985-11-19 | 800 | 800 | 799 | 799 | 9,000 | 242.12 |
| 1985-11-18 | 799 | 799 | 799 | 799 | 2,000 | 242.12 |
| 1985-11-16 | 800 | 800 | 800 | 800 | 34,000 | 242.42 |
| 1985-11-15 | 798 | 798 | 798 | 798 | 2,000 | 241.82 |
| 1985-11-14 | 791 | 798 | 791 | 798 | 2,000 | 241.82 |
| 1985-11-12 | 798 | 798 | 798 | 798 | 4,000 | 241.82 |
| 1985-11-11 | 798 | 798 | 798 | 798 | 1,000 | 241.82 |
| 1985-11-08 | 799 | 799 | 799 | 799 | 2,000 | 242.12 |
| 1985-11-07 | 799 | 800 | 799 | 800 | 4,000 | 242.42 |
| 1985-11-06 | 800 | 800 | 800 | 800 | 6,000 | 242.42 |
| 1985-11-05 | 800 | 800 | 800 | 800 | 5,000 | 242.42 |
| 1985-11-01 | 800 | 800 | 800 | 800 | 5,000 | 242.42 |
| 1985-10-31 | 800 | 805 | 800 | 800 | 21,000 | 242.42 |
| 1985-10-30 | 800 | 800 | 800 | 800 | 17,000 | 242.42 |
| 1985-10-29 | 800 | 800 | 795 | 800 | 25,000 | 242.42 |
| 1985-10-28 | 800 | 800 | 800 | 800 | 10,000 | 242.42 |
| 1985-10-26 | 858 | 860 | 858 | 860 | 21,000 | 236.92 |
| 1985-10-25 | 859 | 859 | 859 | 859 | 10,000 | 236.64 |
| 1985-10-24 | 859 | 859 | 859 | 859 | 9,000 | 236.64 |
| 1985-10-23 | 859 | 859 | 859 | 859 | 2,000 | 236.64 |
| 1985-10-22 | 850 | 860 | 850 | 860 | 5,000 | 236.92 |
| 1985-10-21 | 850 | 860 | 850 | 860 | 3,000 | 236.92 |
| 1985-10-19 | 850 | 850 | 850 | 850 | 1,000 | 234.16 |
| 1985-10-18 | 850 | 851 | 850 | 851 | 5,000 | 234.44 |
| 1985-10-17 | 850 | 850 | 850 | 850 | 4,000 | 234.16 |
| 1985-10-16 | 850 | 850 | 850 | 850 | 7,000 | 234.16 |
| 1985-10-15 | 850 | 850 | 848 | 849 | 9,000 | 233.88 |
| 1985-10-14 | 850 | 850 | 850 | 850 | 5,000 | 234.16 |
| 1985-10-11 | 850 | 850 | 850 | 850 | 1,000 | 234.16 |
| 1985-10-08 | 830 | 830 | 830 | 830 | 3,000 | 228.65 |
| 1985-10-07 | 830 | 830 | 830 | 830 | 1,000 | 228.65 |
| 1985-10-05 | 825 | 825 | 825 | 825 | 1,000 | 227.27 |
| 1985-10-03 | 820 | 820 | 820 | 820 | 1,000 | 225.90 |
| 1985-10-02 | 830 | 830 | 825 | 825 | 5,000 | 227.27 |
| 1985-10-01 | 824 | 828 | 815 | 828 | 5,000 | 228.10 |
| 1985-09-30 | 820 | 825 | 820 | 825 | 2,000 | 227.27 |
| 1985-09-28 | 815 | 820 | 815 | 820 | 4,000 | 225.90 |
| 1985-09-27 | 820 | 820 | 820 | 820 | 1,000 | 225.90 |
| 1985-09-26 | 816 | 821 | 816 | 821 | 4,000 | 226.17 |
| 1985-09-25 | 815 | 815 | 815 | 815 | 2,000 | 224.52 |
| 1985-09-24 | 810 | 810 | 810 | 810 | 1,000 | 223.14 |
| 1985-09-13 | 801 | 801 | 800 | 800 | 3,000 | 220.39 |
| 1985-09-09 | 800 | 800 | 800 | 800 | 4,000 | 220.39 |
| 1985-09-04 | 805 | 805 | 805 | 805 | 1,000 | 221.76 |
| 1985-09-02 | 800 | 800 | 800 | 800 | 1,000 | 220.39 |
| 1985-08-28 | 801 | 801 | 801 | 801 | 1,000 | 220.66 |
| 1985-08-24 | 800 | 800 | 800 | 800 | 1,000 | 220.39 |
| 1985-08-23 | 800 | 800 | 800 | 800 | 1,000 | 220.39 |
| 1985-08-22 | 790 | 800 | 790 | 800 | 2,000 | 220.39 |
| 1985-08-21 | 800 | 800 | 800 | 800 | 1,000 | 220.39 |
| 1985-08-20 | 800 | 800 | 800 | 800 | 1,000 | 220.39 |
| 1985-08-12 | 810 | 810 | 810 | 810 | 2,000 | 223.14 |
| 1985-08-09 | 810 | 810 | 810 | 810 | 1,000 | 223.14 |
| 1985-08-08 | 810 | 810 | 810 | 810 | 1,000 | 223.14 |
| 1985-08-07 | 811 | 811 | 810 | 810 | 6,000 | 223.14 |
| 1985-08-06 | 811 | 811 | 811 | 811 | 2,000 | 223.42 |
| 1985-08-05 | 811 | 811 | 811 | 811 | 1,000 | 223.42 |
| 1985-08-03 | 811 | 811 | 811 | 811 | 1,000 | 223.42 |
| 1985-08-02 | 810 | 810 | 810 | 810 | 3,000 | 223.14 |
| 1985-08-01 | 809 | 810 | 809 | 810 | 6,000 | 223.14 |
| 1985-07-31 | 810 | 810 | 810 | 810 | 1,000 | 223.14 |
| 1985-07-30 | 810 | 810 | 810 | 810 | 4,000 | 223.14 |
| 1985-07-27 | 823 | 825 | 810 | 825 | 4,000 | 227.27 |
| 1985-07-26 | 829 | 830 | 825 | 825 | 5,000 | 227.27 |
| 1985-07-25 | 825 | 830 | 825 | 830 | 2,000 | 228.65 |
| 1985-07-24 | 810 | 825 | 810 | 825 | 15,000 | 227.27 |
| 1985-07-23 | 820 | 820 | 810 | 820 | 7,000 | 225.90 |
| 1985-07-22 | 821 | 821 | 820 | 820 | 3,000 | 225.90 |
| 1985-07-20 | 821 | 821 | 821 | 821 | 3,000 | 226.17 |
| 1985-07-19 | 812 | 812 | 812 | 812 | 1,000 | 223.69 |
| 1985-07-17 | 840 | 840 | 835 | 835 | 2,000 | 230.03 |
| 1985-07-10 | 821 | 821 | 821 | 821 | 1,000 | 226.17 |
| 1985-07-09 | 823 | 823 | 823 | 823 | 1,000 | 226.72 |
| 1985-07-04 | 820 | 821 | 820 | 821 | 4,000 | 226.17 |
| 1985-07-03 | 820 | 820 | 820 | 820 | 2,000 | 225.90 |
| 1985-07-01 | 810 | 810 | 810 | 810 | 1,000 | 223.14 |
| 1985-06-28 | 819 | 819 | 819 | 819 | 1,000 | 225.62 |
| 1985-06-27 | 820 | 820 | 820 | 820 | 1,000 | 225.90 |
| 1985-06-26 | 820 | 820 | 820 | 820 | 2,000 | 225.90 |
| 1985-06-24 | 820 | 820 | 820 | 820 | 14,000 | 225.90 |
| 1985-06-22 | 820 | 820 | 820 | 820 | 6,000 | 225.90 |
| 1985-06-17 | 825 | 825 | 810 | 810 | 3,000 | 223.14 |
| 1985-06-13 | 820 | 820 | 820 | 820 | 5,000 | 225.90 |
| 1985-06-12 | 820 | 820 | 810 | 810 | 2,000 | 223.14 |
| 1985-06-10 | 820 | 820 | 820 | 820 | 2,000 | 225.90 |
| 1985-06-06 | 820 | 820 | 820 | 820 | 1,000 | 225.90 |
| 1985-06-05 | 820 | 820 | 820 | 820 | 2,000 | 225.90 |
| 1985-05-31 | 849 | 849 | 849 | 849 | 2,000 | 233.88 |
| 1985-05-30 | 850 | 850 | 850 | 850 | 14,000 | 234.16 |
| 1985-05-28 | 850 | 850 | 850 | 850 | 17,000 | 234.16 |
| 1985-05-25 | 850 | 850 | 850 | 850 | 1,000 | 234.16 |
| 1985-05-23 | 843 | 843 | 843 | 843 | 2,000 | 232.23 |
| 1985-05-21 | 840 | 840 | 840 | 840 | 1,000 | 231.41 |
| 1985-04-30 | 860 | 860 | 860 | 860 | 2,000 | 236.92 |
| 1985-04-23 | 860 | 860 | 860 | 860 | 15,000 | 236.92 |
| 1985-04-19 | 880 | 880 | 880 | 880 | 50,000 | 242.42 |
| 1985-04-18 | 870 | 870 | 870 | 870 | 3,000 | 239.67 |
| 1985-04-12 | 855 | 855 | 855 | 855 | 1,000 | 235.54 |
| 1985-03-30 | 860 | 860 | 860 | 860 | 1,000 | 236.92 |
| 1985-03-19 | 890 | 890 | 890 | 890 | 2,000 | 245.18 |
| 1985-03-16 | 875 | 875 | 875 | 875 | 10,000 | 241.05 |
| 1985-03-13 | 870 | 870 | 870 | 870 | 1,000 | 239.67 |
| 1985-03-08 | 870 | 870 | 870 | 870 | 1,000 | 239.67 |
| 1985-03-07 | 875 | 875 | 875 | 875 | 19,000 | 241.05 |
| 1985-03-06 | 875 | 875 | 875 | 875 | 4,000 | 241.05 |
| 1985-03-02 | 875 | 875 | 875 | 875 | 10,000 | 241.05 |
| 1985-02-23 | 890 | 890 | 890 | 890 | 2,000 | 245.18 |
| 1985-02-18 | 890 | 890 | 890 | 890 | 1,000 | 245.18 |
| 1985-02-16 | 890 | 890 | 890 | 890 | 1,000 | 245.18 |
| 1985-02-15 | 890 | 890 | 890 | 890 | 1,000 | 245.18 |
| 1985-02-12 | 890 | 890 | 890 | 890 | 1,000 | 245.18 |
| 1985-02-06 | 900 | 900 | 900 | 900 | 4,000 | 247.93 |
| 1985-02-05 | 915 | 915 | 915 | 915 | 1,000 | 252.07 |
| 1985-02-01 | 909 | 909 | 909 | 909 | 1,000 | 250.41 |
| 1985-01-26 | 929 | 929 | 929 | 929 | 2,000 | 255.92 |
| 1985-01-24 | 930 | 930 | 930 | 930 | 1,000 | 256.20 |
| 1985-01-22 | 930 | 930 | 930 | 930 | 1,000 | 256.20 |
| 1985-01-21 | 930 | 930 | 930 | 930 | 1,000 | 256.20 |
| 1985-01-18 | 930 | 930 | 930 | 930 | 3,000 | 256.20 |
| 1985-01-17 | 930 | 930 | 930 | 930 | 1,000 | 256.20 |
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