6005 三浦工業(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-289701,0009701,0009,000303.03
1987-12-269809809809805,000296.97
1987-12-2597097097097032,000293.94
1987-12-241,0001,00098099047,000300
1987-12-231,0001,0001,0001,00010,000303.03
1987-12-221,0201,0301,0001,00036,000303.03
1987-12-211,0201,0401,0101,02027,000309.09
1987-12-181,0301,0301,0101,02018,000309.09
1987-12-171,0001,0501,0001,01027,000306.06
1987-12-161,0001,01099599521,000301.52
1987-12-1598098197097018,000293.94
1987-12-1495695694695112,000288.18
1987-12-1195095093594610,000286.67
1987-12-109519519509505,000287.88
1987-12-0993195093194512,000286.36
1987-12-089209259209255,000280.30
1987-12-079209209209201,000278.79
1987-12-059259259259251,000280.30
1987-12-049259259259251,000280.30
1987-12-0393193192592518,000280.30
1987-12-029319319259254,000280.30
1987-12-019299309299306,000281.82
1987-11-309319319319313,000282.12
1987-11-289509509459452,000286.36
1987-11-2795095094095030,000287.88
1987-11-2695095195095010,000287.88
1987-11-2593095093095012,000287.88
1987-11-249499609499604,000290.91
1987-11-209699699699694,000293.64
1987-11-189999999999991,000302.73
1987-11-169511,0009511,0008,000303.03
1987-11-139419419419412,000285.15
1987-11-1193294590090512,000274.24
1987-11-109319329319325,000282.42
1987-11-0998198194094011,000284.85
1987-11-079909909819814,000297.27
1987-11-061,0001,0009809807,000296.97
1987-11-041,0301,0501,0301,0505,000318.18
1987-11-0298199098199012,000300
1987-10-319709709709704,000293.94
1987-10-309569709569695,000293.64
1987-10-2995595695595611,000289.70
1987-10-2796096595095039,000287.88
1987-10-261,0101,02096997025,000293.94
1987-10-241,0001,0101,0001,00027,000303.03
1987-10-239801,010980990103,000300
1987-10-221,0901,1101,0001,00068,000303.03
1987-10-211,0701,1001,0701,09043,000330.30
1987-10-191,2001,2401,2001,230154,000372.73
1987-10-161,2501,2601,2301,250253,000378.79
1987-10-151,2101,2701,1801,260535,000381.82
1987-10-141,1801,2001,1801,20040,000363.64
1987-10-131,1901,2001,1401,20057,000363.64
1987-10-121,1601,2001,1501,19052,000360.61
1987-10-091,1601,1701,1401,14059,000345.46
1987-10-081,1901,2001,1601,160126,000351.52
1987-10-071,1901,2001,1501,200568,001363.64
1987-10-061,1501,1801,1501,18066,000357.58
1987-10-051,1401,1501,1301,15018,000348.49
1987-10-031,1001,1301,1001,1308,000342.42
1987-10-021,0701,0801,0601,0606,000321.21
1987-10-011,1001,1001,0801,08011,000327.27
1987-09-301,0901,1001,0901,1009,000333.33
1987-09-291,0701,1401,0701,13039,000342.42
1987-09-281,0201,0801,0201,07016,000324.24
1987-09-261,0401,0501,0001,00034,000303.03
1987-09-251,0501,0601,0301,03028,000312.12
1987-09-241,0801,0901,0801,0804,000327.27
1987-09-221,0601,0601,0501,05013,000318.18
1987-09-211,0801,0801,0601,06014,000321.21
1987-09-181,0801,0901,0701,07035,000324.24
1987-09-171,1001,1001,0801,08017,000327.27
1987-09-161,1001,1201,0901,10022,000333.33
1987-09-141,0901,1001,0901,1006,000333.33
1987-09-111,0501,1501,0501,15015,000348.49
1987-09-101,0701,0701,0301,03018,000312.12
1987-09-091,0901,0901,0701,0705,000324.24
1987-09-081,1201,1201,1001,1009,000333.33
1987-09-051,1501,1801,1401,18016,000357.58
1987-09-041,1501,1501,1501,15012,000348.49
1987-09-031,1501,1601,1501,15011,000348.49
1987-09-021,1501,1501,1401,15044,000348.49
1987-09-011,1901,1901,1601,17045,000354.55
1987-08-311,1901,2001,1801,200109,000363.64
1987-08-291,1901,2001,1501,200101,000363.64
1987-08-281,2001,2001,1601,170253,000354.55
1987-08-271,1001,1901,1001,190102,000360.61
1987-08-261,1001,1101,0801,08022,000327.27
1987-08-251,1001,1101,0901,10022,000333.33
1987-08-241,1401,1501,1201,13026,000342.42
1987-08-221,1301,1301,1201,1207,000339.39
1987-08-211,1201,1501,1201,15012,000348.49
1987-08-201,0901,1201,0801,12019,000339.39
1987-08-191,1001,1301,0801,13021,000342.42
1987-08-181,1701,1701,1201,12033,000339.39
1987-08-171,2001,2001,1701,17036,000354.55
1987-08-141,2001,2001,1901,200129,000363.64
1987-08-131,1901,2001,1701,20049,000363.64
1987-08-121,2101,2201,1801,200136,000363.64
1987-08-111,2001,2501,1901,200457,000363.64
1987-08-101,1701,1801,1501,180154,000357.58
1987-08-071,1501,1801,1401,150569,001348.49
1987-08-061,1001,1501,0801,150527,000348.49
1987-08-051,1001,1001,0701,090236,000330.30
1987-08-041,0801,1001,0701,100180,000333.33
1987-08-031,0701,0801,0701,08047,000327.27
1987-08-011,0501,0701,0401,07046,000324.24
1987-07-311,0401,0401,0401,0409,000315.15
1987-07-301,0501,0501,0301,05029,000318.18
1987-07-291,0501,0601,0401,05023,000318.18
1987-07-281,0301,0301,0201,03016,000312.12
1987-07-271,0301,0301,0201,0208,000309.09
1987-07-251,0201,0201,0101,0102,000306.06
1987-07-241,0201,0301,0101,01015,000306.06
1987-07-231,0101,0301,0001,00017,000303.03
1987-07-221,0501,0601,0301,03015,000312.12
1987-07-211,0401,0601,0401,06022,000321.21
1987-07-201,0701,0701,0601,07010,000324.24
1987-07-171,0801,0901,0701,090144,000330.30
1987-07-161,0701,0801,0601,08070,000327.27
1987-07-151,0801,0801,0701,08054,000327.27
1987-07-141,0601,0801,0601,080183,000327.27
1987-07-131,0401,0601,0001,00014,000303.03
1987-07-101,0501,0601,0301,06060,000321.21
1987-07-091,0501,0601,0401,04041,000315.15
1987-07-081,0501,0601,0001,06061,000321.21
1987-07-071,0501,0601,0401,06013,000321.21
1987-07-061,0701,0701,0501,07034,000324.24
1987-07-041,0701,0801,0601,07041,000324.24
1987-07-031,0701,0901,0501,070203,000324.24
1987-07-021,0501,1001,0501,070124,000324.24
1987-07-011,0601,0901,0401,040196,000315.15
1987-06-301,0301,0501,0201,05058,000318.18
1987-06-291,0201,0601,0201,030136,000312.12
1987-06-271,0101,0101,0001,000152,000303.03
1987-06-2698999897999829,000302.42
1987-06-259981,0009979997,000302.73
1987-06-2497099897099842,000302.42
1987-06-2399199997097017,000293.94
1987-06-221,0101,01099099015,000300
1987-06-191,0101,0109791,01036,000306.06
1987-06-181,0001,01098999161,000300.30
1987-06-179701,0109701,00075,000303.03
1987-06-1697097095095025,000287.88
1987-06-1597098097097017,000293.94
1987-06-1296098095498087,000296.97
1987-06-1196096093994021,000284.85
1987-06-1096096894095582,000289.39
1987-06-0995996095596025,000290.91
1987-06-0893196293196050,000290.91
1987-06-0692993192993021,000281.82
1987-06-0592993092793020,000281.82
1987-06-0492793092593035,000281.82
1987-06-0392792992492932,000281.52
1987-06-0292792792492724,000280.91
1987-06-0192192892192818,000281.21
1987-05-3093093093093011,000281.82
1987-05-2992093091093024,000281.82
1987-05-2892993991692028,000278.79
1987-05-2791093091093055,000281.82
1987-05-2689891089891033,000275.76
1987-05-2590090089990030,000272.73
1987-05-2387990087990016,000272.73
1987-05-2287988187988018,000266.67
1987-05-2187988087988014,000266.67
1987-05-1987088086988012,000266.67
1987-05-188808808798805,000266.67
1987-05-1589089188688618,000268.49
1987-05-1486188086188016,000266.67
1987-05-138608708608607,000260.61
1987-05-128508508508502,000257.58
1987-05-118708708708709,000263.64
1987-05-088658708658693,000263.33
1987-05-078658658658651,000262.12
1987-05-068578708578705,000263.64
1987-05-028608608608602,000260.61
1987-05-0185686085586019,000260.61
1987-04-3084985984985912,000260.30
1987-04-288698698698693,000263.33
1987-04-278698708698703,000263.64
1987-04-258828828808809,000266.67
1987-04-2489089088188724,000268.79
1987-04-2390091089089034,000269.70
1987-04-2285989085989036,000269.70
1987-04-2182685782685526,000259.09
1987-04-208508508308306,000251.52
1987-04-1785985984085019,000257.58
1987-04-1683084983084913,000257.27
1987-04-1584985082085012,000257.58
1987-04-148508508508504,000257.58
1987-04-138558558558555,000259.09
1987-04-1084986083286025,000260.61
1987-04-0885986084086015,000260.61
1987-04-078608608608605,000260.61
1987-04-068618618608603,000260.61
1987-04-048528608528603,000260.61
1987-04-0388088785085128,000257.88
1987-04-0283188083188024,000266.67
1987-04-018168308168307,000251.52
1987-03-3181981981081614,000247.27
1987-03-3081082481082422,000249.70
1987-03-288108108108103,000245.46
1987-03-2780180279079227,000240
1987-03-268028028028028,000243.03
1987-03-248018038008008,000242.42
1987-03-2080080080080011,000242.42
1987-03-198058058008004,000242.42
1987-03-188058058008008,000242.42
1987-03-178108108018106,000245.46
1987-03-1679081079081011,000245.46
1987-03-137907907857856,000237.88
1987-03-127907907907902,000239.39
1987-03-117868107868004,000242.42
1987-03-107857857857855,000237.88
1987-03-098108108008004,000242.42
1987-03-078188308188304,000251.52
1987-03-0578078778078717,000238.49
1987-03-0476577076077020,000233.33
1987-03-0377078076576512,000231.82
1987-03-027707707667703,000233.33
1987-02-287667667667661,000232.12
1987-02-267807807657656,000231.82
1987-02-2578078078078011,000236.36
1987-02-2478578578078017,000236.36
1987-02-207737857737857,000237.88
1987-02-1978078078078010,000236.36
1987-02-1878178178078013,000236.36
1987-02-177807807807809,000236.36
1987-02-167807807807803,000236.36
1987-02-1378078076978025,000236.36
1987-02-127807807807807,000236.36
1987-02-097807807807802,000236.36
1987-02-077727727707704,000233.33
1987-02-067787787787781,000235.76
1987-02-057687787607606,000230.30
1987-02-047787787787783,000235.76
1987-02-0378178177877810,000235.76
1987-02-0279079079079011,000239.39
1987-01-317857907857902,000239.39
1987-01-307817907807827,000236.97
1987-01-297807817807812,000236.67
1987-01-2878978978078011,000236.36
1987-01-277907907907906,000239.39
1987-01-267907907907908,000239.39
1987-01-2479179179079010,000239.39
1987-01-237917917907906,000239.39
1987-01-147907907907903,000239.39
1987-01-1280080378678614,000238.18
1987-01-098068068008008,000242.42
1987-01-088118118118111,000245.76
1987-01-078108108108109,000245.46
1987-01-068108108108102,000245.46

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