6005 三浦工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,080	2,090	2,060	2,080	66,000	693.33
1989-12-28	2,080	2,110	2,050	2,110	97,000	703.33
1989-12-27	2,100	2,110	2,080	2,100	154,000	700
1989-12-26	2,110	2,120	2,100	2,110	89,000	703.33
1989-12-25	2,130	2,150	2,110	2,150	172,000	716.67
1989-12-22	2,040	2,190	2,030	2,130	430,000	710
1989-12-21	1,980	2,020	1,960	2,020	334,000	673.33
1989-12-20	1,950	1,960	1,940	1,960	220,000	653.33
1989-12-19	1,930	1,950	1,910	1,950	110,000	650
1989-12-18	1,900	1,940	1,900	1,910	77,000	636.67
1989-12-15	1,970	1,970	1,900	1,910	117,000	636.67
1989-12-14	1,890	1,960	1,890	1,960	202,000	653.33
1989-12-13	1,860	1,910	1,850	1,890	92,000	630
1989-12-12	1,840	1,850	1,830	1,850	35,000	616.67
1989-12-11	1,840	1,850	1,810	1,850	28,000	616.67
1989-12-08	1,800	1,820	1,780	1,820	21,000	606.67
1989-12-07	1,820	1,820	1,800	1,800	34,000	600
1989-12-06	1,800	1,820	1,800	1,800	6,000	600
1989-12-05	1,760	1,820	1,760	1,820	18,000	606.67
1989-12-04	1,750	1,750	1,750	1,750	23,000	583.33
1989-12-01	1,710	1,710	1,700	1,700	16,000	566.67
1989-11-30	1,700	1,710	1,700	1,710	90,000	570
1989-11-29	1,720	1,720	1,700	1,700	43,000	566.67
1989-11-28	1,700	1,710	1,700	1,710	57,000	570
1989-11-27	1,700	1,710	1,700	1,700	21,000	566.67
1989-11-24	1,700	1,700	1,700	1,700	19,000	566.67
1989-11-22	1,690	1,690	1,690	1,690	5,000	563.33
1989-11-21	1,700	1,700	1,680	1,680	23,000	560
1989-11-20	1,700	1,710	1,690	1,690	33,000	563.33
1989-11-17	1,710	1,710	1,700	1,700	8,000	566.67
1989-11-16	1,700	1,700	1,700	1,700	10,000	566.67
1989-11-15	1,750	1,750	1,680	1,680	9,000	560
1989-11-14	1,750	1,750	1,750	1,750	1,000	583.33
1989-11-13	1,810	1,830	1,750	1,750	31,000	583.33
1989-11-10	1,790	1,800	1,790	1,800	6,000	600
1989-11-09	1,780	1,800	1,770	1,800	15,000	600
1989-11-08	1,730	1,770	1,720	1,770	7,000	590
1989-11-07	1,760	1,760	1,710	1,710	13,000	570
1989-11-06	1,780	1,830	1,780	1,800	54,000	600
1989-11-02	1,700	1,770	1,700	1,770	9,000	590
1989-11-01	1,670	1,730	1,670	1,700	33,000	566.67
1989-10-31	1,650	1,710	1,650	1,670	69,000	556.67
1989-10-30	1,670	1,670	1,650	1,670	12,000	556.67
1989-10-27	1,760	1,770	1,730	1,730	56,000	576.67
1989-10-26	1,800	1,850	1,750	1,760	85,000	586.67
1989-10-25	1,830	1,830	1,810	1,810	30,000	603.33
1989-10-24	1,850	1,850	1,830	1,830	20,000	610
1989-10-23	1,820	1,850	1,810	1,850	32,000	616.67
1989-10-20	1,840	1,840	1,800	1,820	23,000	606.67
1989-10-19	1,820	1,850	1,820	1,850	29,000	616.67
1989-10-18	1,850	1,880	1,800	1,800	14,000	600
1989-10-17	1,900	1,900	1,810	1,880	79,000	626.67
1989-10-16	1,890	1,900	1,870	1,870	52,000	623.33
1989-10-13	1,930	1,950	1,900	1,950	44,000	650
1989-10-12	1,940	1,970	1,900	1,950	131,000	650
1989-10-11	1,900	1,990	1,900	1,950	244,000	650
1989-10-09	1,830	1,900	1,820	1,900	263,000	633.33
1989-10-06	1,830	1,860	1,810	1,860	108,000	620
1989-10-05	1,860	1,900	1,800	1,800	82,000	600
1989-10-04	1,900	1,910	1,860	1,860	59,000	620
1989-10-03	1,960	1,960	1,870	1,870	164,000	623.33
1989-10-02	1,960	1,970	1,870	1,870	161,000	623.33
1989-09-29	1,950	1,980	1,910	1,980	339,000	660
1989-09-28	1,840	1,950	1,820	1,950	331,000	650
1989-09-27	1,840	1,850	1,810	1,810	131,000	603.33
1989-09-26	1,800	1,840	1,790	1,840	98,000	613.33
1989-09-25	1,860	1,870	1,790	1,850	101,000	616.67
1989-09-22	1,850	1,870	1,820	1,860	701,001	620
1989-09-21	1,720	1,840	1,720	1,790	778,001	596.67
1989-09-20	1,650	1,690	1,650	1,670	189,000	556.67
1989-09-19	1,600	1,650	1,580	1,640	66,000	546.67
1989-09-18	1,610	1,620	1,580	1,590	30,000	530
1989-09-14	1,590	1,600	1,570	1,580	58,000	526.67
1989-09-13	1,580	1,600	1,580	1,600	52,000	533.33
1989-09-12	1,580	1,590	1,570	1,580	56,000	526.67
1989-09-11	1,580	1,580	1,570	1,580	18,000	526.67
1989-09-08	1,580	1,600	1,570	1,580	40,000	526.67
1989-09-07	1,560	1,580	1,550	1,570	43,000	523.33
1989-09-06	1,590	1,590	1,560	1,560	33,000	520
1989-09-05	1,590	1,600	1,580	1,580	21,000	526.67
1989-09-04	1,600	1,620	1,550	1,620	70,000	540
1989-09-01	1,590	1,630	1,590	1,600	195,000	533.33
1989-08-31	1,590	1,600	1,530	1,590	67,000	530
1989-08-30	1,600	1,610	1,590	1,600	88,000	533.33
1989-08-29	1,610	1,610	1,600	1,610	88,000	536.67
1989-08-28	1,600	1,650	1,590	1,620	188,000	540
1989-08-25	1,570	1,630	1,570	1,610	218,000	536.67
1989-08-24	1,590	1,590	1,570	1,570	102,000	523.33
1989-08-23	1,570	1,630	1,570	1,580	526,001	526.67
1989-08-22	1,500	1,570	1,500	1,560	299,000	520
1989-08-21	1,490	1,510	1,480	1,480	213,000	493.33
1989-08-18	1,480	1,500	1,470	1,480	128,000	493.33
1989-08-17	1,440	1,490	1,420	1,470	215,000	490
1989-08-16	1,410	1,420	1,410	1,420	77,000	473.33
1989-08-15	1,410	1,440	1,400	1,410	64,000	470
1989-08-14	1,420	1,420	1,410	1,420	13,000	473.33
1989-08-11	1,410	1,410	1,400	1,410	22,000	470
1989-08-10	1,430	1,430	1,400	1,420	53,000	473.33
1989-08-09	1,430	1,440	1,410	1,420	65,000	473.33
1989-08-08	1,430	1,430	1,390	1,430	119,000	476.67
1989-08-07	1,430	1,430	1,430	1,430	19,000	476.67
1989-08-04	1,430	1,440	1,430	1,430	41,000	476.67
1989-08-03	1,420	1,450	1,420	1,450	23,000	483.33
1989-08-02	1,440	1,450	1,430	1,430	42,000	476.67
1989-08-01	1,430	1,440	1,430	1,440	45,000	480
1989-07-31	1,450	1,450	1,430	1,450	25,000	483.33
1989-07-28	1,440	1,450	1,430	1,450	36,000	483.33
1989-07-27	1,430	1,450	1,430	1,430	76,000	476.67
1989-07-26	1,450	1,460	1,440	1,440	75,000	480
1989-07-25	1,440	1,460	1,440	1,450	79,000	483.33
1989-07-24	1,440	1,460	1,430	1,440	176,000	480
1989-07-21	1,430	1,480	1,430	1,460	476,000	486.67
1989-07-20	1,410	1,440	1,410	1,440	167,000	480
1989-07-19	1,400	1,450	1,400	1,400	290,000	466.67
1989-07-18	1,390	1,400	1,380	1,400	122,000	466.67
1989-07-17	1,380	1,390	1,380	1,390	66,000	463.33
1989-07-14	1,360	1,390	1,360	1,370	132,000	456.67
1989-07-13	1,370	1,370	1,360	1,360	48,000	453.33
1989-07-12	1,370	1,370	1,360	1,360	31,000	453.33
1989-07-11	1,360	1,370	1,360	1,370	46,000	456.67
1989-07-10	1,360	1,370	1,360	1,360	23,000	453.33
1989-07-07	1,370	1,380	1,360	1,360	110,000	453.33
1989-07-06	1,360	1,370	1,360	1,370	56,000	456.67
1989-07-05	1,370	1,380	1,350	1,360	78,000	453.33
1989-07-04	1,370	1,370	1,350	1,360	129,000	453.33
1989-07-03	1,350	1,370	1,350	1,370	23,000	456.67
1989-06-30	1,380	1,380	1,340	1,350	42,000	450
1989-06-29	1,350	1,390	1,340	1,390	112,000	463.33
1989-06-28	1,370	1,380	1,350	1,360	101,000	453.33
1989-06-27	1,420	1,420	1,370	1,390	238,000	463.33
1989-06-26	1,380	1,410	1,370	1,410	411,000	470
1989-06-23	1,310	1,370	1,310	1,350	697,001	450
1989-06-22	1,310	1,340	1,300	1,310	301,000	436.67
1989-06-21	1,290	1,310	1,290	1,290	159,000	430
1989-06-20	1,280	1,300	1,270	1,300	189,000	433.33
1989-06-19	1,270	1,300	1,270	1,280	81,000	426.67
1989-06-16	1,270	1,290	1,270	1,290	43,000	430
1989-06-15	1,300	1,320	1,290	1,290	92,000	430
1989-06-14	1,290	1,300	1,280	1,290	38,000	430
1989-06-13	1,300	1,300	1,290	1,290	44,000	430
1989-06-12	1,260	1,300	1,260	1,300	52,000	433.33
1989-06-09	1,270	1,330	1,270	1,320	266,000	440
1989-06-08	1,290	1,290	1,280	1,280	51,000	426.67
1989-06-07	1,290	1,300	1,280	1,280	171,000	426.67
1989-06-06	1,290	1,310	1,280	1,310	169,000	436.67
1989-06-05	1,260	1,310	1,260	1,300	81,000	433.33
1989-06-02	1,270	1,300	1,270	1,280	203,000	426.67
1989-06-01	1,300	1,330	1,280	1,310	434,000	436.67
1989-05-31	1,260	1,320	1,260	1,280	602,001	426.67
1989-05-30	1,250	1,260	1,240	1,260	166,000	420
1989-05-29	1,240	1,250	1,240	1,250	54,000	416.67
1989-05-26	1,230	1,240	1,230	1,230	21,000	410
1989-05-25	1,240	1,240	1,230	1,240	10,000	413.33
1989-05-24	1,210	1,240	1,210	1,240	24,000	413.33
1989-05-23	1,200	1,250	1,200	1,230	15,000	410
1989-05-22	1,260	1,260	1,230	1,240	122,000	413.33
1989-05-19	1,220	1,300	1,220	1,270	464,000	423.33
1989-05-18	1,200	1,240	1,180	1,240	237,000	413.33
1989-05-17	1,170	1,230	1,170	1,200	118,000	400
1989-05-16	1,180	1,200	1,170	1,170	6,000	390
1989-05-15	1,200	1,200	1,180	1,180	7,000	393.33
1989-05-12	1,220	1,220	1,170	1,170	36,000	390
1989-05-11	1,190	1,210	1,190	1,200	70,000	400
1989-05-10	1,190	1,200	1,180	1,180	16,000	393.33
1989-05-09	1,200	1,200	1,180	1,180	19,000	393.33
1989-05-08	1,200	1,200	1,190	1,200	64,000	400
1989-05-02	1,200	1,200	1,180	1,180	19,000	393.33
1989-05-01	1,160	1,190	1,160	1,190	57,000	396.67
1989-04-28	1,160	1,160	1,160	1,160	10,000	386.67
1989-04-27	1,150	1,150	1,150	1,150	6,000	383.33
1989-04-26	1,140	1,150	1,100	1,130	29,000	376.67
1989-04-25	1,170	1,180	1,150	1,160	12,000	386.67
1989-04-24	1,180	1,180	1,180	1,180	28,000	393.33
1989-04-21	1,140	1,180	1,140	1,180	31,000	393.33
1989-04-20	1,160	1,160	1,130	1,130	40,000	376.67
1989-04-19	1,170	1,170	1,160	1,160	29,000	386.67
1989-04-18	1,160	1,160	1,150	1,150	51,000	383.33
1989-04-17	1,160	1,160	1,160	1,160	12,000	386.67
1989-04-14	1,150	1,170	1,150	1,150	56,000	383.33
1989-04-13	1,120	1,150	1,120	1,150	43,000	383.33
1989-04-12	1,120	1,120	1,110	1,110	15,000	370
1989-04-11	1,110	1,140	1,110	1,120	53,000	373.33
1989-04-10	1,110	1,120	1,100	1,120	23,000	373.33
1989-04-07	1,090	1,100	1,080	1,090	52,000	363.33
1989-04-06	1,090	1,090	1,090	1,090	43,000	363.33
1989-04-05	1,110	1,110	1,090	1,100	26,000	366.67
1989-04-04	1,100	1,100	1,090	1,100	38,000	366.67
1989-04-03	1,100	1,120	1,080	1,080	12,000	360
1989-03-31	1,080	1,090	1,080	1,080	6,000	360
1989-03-30	1,100	1,120	1,060	1,060	30,000	353.33
1989-03-29	1,090	1,100	1,090	1,100	11,000	366.67
1989-03-28	1,080	1,080	1,040	1,040	25,000	346.67
1989-03-27	1,100	1,100	1,070	1,070	7,000	356.67
1989-03-24	1,090	1,090	1,060	1,060	6,000	353.33
1989-03-23	1,070	1,070	1,070	1,070	1,000	356.67
1989-03-22	1,100	1,100	1,060	1,060	23,000	353.33
1989-03-20	1,080	1,100	1,070	1,100	15,000	366.67
1989-03-17	1,090	1,100	1,060	1,060	56,000	353.33
1989-03-16	1,090	1,100	1,090	1,100	24,000	366.67
1989-03-15	1,070	1,070	1,070	1,070	8,000	356.67
1989-03-14	1,090	1,090	1,060	1,060	5,000	353.33
1989-03-13	1,090	1,100	1,080	1,100	13,000	366.67
1989-03-10	1,100	1,100	1,060	1,060	13,000	353.33
1989-03-09	1,060	1,100	1,060	1,100	5,000	366.67
1989-03-08	1,080	1,080	1,060	1,060	14,000	353.33
1989-03-07	1,060	1,070	1,040	1,060	22,000	353.33
1989-03-06	1,070	1,070	1,050	1,050	32,000	350
1989-03-03	1,080	1,080	1,050	1,070	28,000	356.67
1989-03-02	1,100	1,100	1,080	1,080	22,000	360
1989-03-01	1,090	1,090	1,090	1,090	1,000	363.33
1989-02-28	1,100	1,100	1,090	1,090	3,000	363.33
1989-02-27	1,080	1,150	1,080	1,150	26,000	383.33
1989-02-23	1,070	1,090	1,060	1,090	17,000	363.33
1989-02-22	1,100	1,100	1,060	1,060	6,000	353.33
1989-02-21	1,100	1,100	1,100	1,100	14,000	366.67
1989-02-20	1,110	1,150	1,100	1,100	12,000	366.67
1989-02-17	1,100	1,100	1,100	1,100	7,000	366.67
1989-02-15	1,120	1,130	1,100	1,100	69,000	366.67
1989-02-13	1,160	1,160	1,120	1,120	7,000	373.33
1989-02-10	1,130	1,130	1,120	1,120	12,000	373.33
1989-02-09	1,120	1,150	1,120	1,120	15,000	373.33
1989-02-08	1,160	1,170	1,150	1,150	28,000	383.33
1989-02-07	1,160	1,170	1,150	1,150	54,000	383.33
1989-02-06	1,160	1,160	1,140	1,150	62,000	383.33
1989-02-03	1,150	1,150	1,140	1,150	17,000	383.33
1989-02-02	1,170	1,170	1,150	1,150	11,000	383.33
1989-02-01	1,180	1,180	1,170	1,170	18,000	390
1989-01-31	1,180	1,180	1,160	1,180	59,000	393.33
1989-01-30	1,170	1,180	1,160	1,180	63,000	393.33
1989-01-28	1,150	1,160	1,140	1,140	77,000	380
1989-01-27	1,150	1,150	1,140	1,150	57,000	383.33
1989-01-26	1,130	1,130	1,130	1,130	5,000	376.67
1989-01-25	1,130	1,140	1,120	1,130	32,000	376.67
1989-01-24	1,120	1,120	1,120	1,120	8,000	373.33
1989-01-23	1,100	1,170	1,100	1,170	38,000	390
1989-01-20	1,100	1,100	1,100	1,100	12,000	366.67
1989-01-19	1,110	1,110	1,090	1,090	8,000	363.33
1989-01-18	1,090	1,100	1,090	1,090	5,000	363.33
1989-01-17	1,070	1,120	1,070	1,120	7,000	373.33
1989-01-13	1,100	1,100	1,090	1,090	20,000	363.33
1989-01-12	1,120	1,120	1,100	1,100	10,000	366.67
1989-01-11	1,100	1,100	1,100	1,100	13,000	366.67
1989-01-10	1,100	1,100	1,090	1,090	8,000	363.33
1989-01-09	1,090	1,130	1,090	1,130	11,000	376.67
1989-01-06	1,120	1,140	1,120	1,120	17,000	373.33
1989-01-05	1,120	1,140	1,120	1,140	30,000	380
1989-01-04	1,090	1,110	1,090	1,110	5,000	370

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