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