6005 三浦工業(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,3501,3501,3401,34016,000446.67
1990-12-271,3701,3701,3701,37023,000456.67
1990-12-261,4301,4301,4001,40033,000466.67
1990-12-251,4001,4301,4001,43015,000476.67
1990-12-211,4001,4001,3901,40033,000466.67
1990-12-201,4001,4001,4001,40012,000466.67
1990-12-191,4201,4201,4201,42015,000473.33
1990-12-181,3801,4001,3601,36031,000453.33
1990-12-171,4501,4501,4001,4008,000466.67
1990-12-141,4501,5001,4501,46036,000486.67
1990-12-131,3801,4501,3801,45025,000483.33
1990-12-121,3801,3801,3601,38023,000460
1990-12-111,3801,3901,3501,35024,000450
1990-12-101,4201,4201,3601,36033,000453.33
1990-12-071,3601,4001,3601,38042,000460
1990-12-061,2401,3001,2401,30011,000433.33
1990-12-051,3001,3001,2201,23032,000410
1990-12-041,3001,3001,3001,3002,000433.33
1990-12-031,3501,3501,2801,28043,000426.67
1990-11-301,3601,3601,2701,28022,000426.67
1990-11-291,3901,3901,3601,3605,000453.33
1990-11-281,4201,4201,4001,40024,000466.67
1990-11-271,4701,4801,4201,42034,000473.33
1990-11-261,4901,4901,4701,48030,000493.33
1990-11-221,4701,4701,4501,47014,000490
1990-11-211,4901,4901,4501,45013,000483.33
1990-11-201,5001,5001,4901,49014,000496.67
1990-11-191,5001,5001,4901,4907,000496.67
1990-11-161,5801,5801,5001,50019,000500
1990-11-151,6001,6001,5501,60017,000533.33
1990-11-141,6001,6001,5801,58012,000526.67
1990-11-091,5901,5901,5001,5003,000500
1990-11-081,6001,6001,6001,6006,000533.33
1990-11-061,7001,7001,7001,7002,000566.67
1990-11-051,6101,7101,6101,70015,000566.67
1990-10-301,8001,8001,7901,7903,000596.67
1990-10-291,7901,8001,7901,80011,000600
1990-10-261,8301,8501,7901,79066,000596.67
1990-10-251,7201,7401,7001,74020,000580
1990-10-241,6501,7001,6401,7008,000566.67
1990-10-231,6401,6901,6401,66023,000553.33
1990-10-221,5801,6501,5801,60017,000533.33
1990-10-191,5701,6001,5501,55010,000516.67
1990-10-181,6001,6001,5501,55024,000516.67
1990-10-171,5301,5501,5101,55013,000516.67
1990-10-161,5401,5801,5301,53012,000510
1990-10-151,5301,5301,5101,51015,000503.33
1990-10-121,5001,5001,4501,4508,000483.33
1990-10-091,6901,7001,6701,67013,000556.67
1990-10-081,7001,7001,7001,7003,000566.67
1990-10-051,5001,6101,5001,61041,000536.67
1990-10-041,4601,4901,4501,48012,000493.33
1990-10-031,4501,4501,4501,45030,000483.33
1990-10-021,3501,4501,3501,45060,000483.33
1990-10-011,3501,3501,3301,35043,000450
1990-09-281,5001,5001,4501,45024,000483.33
1990-09-271,5201,5801,5201,52027,000506.67
1990-09-261,6501,6501,6501,6501,000550
1990-09-211,7701,7701,6901,72028,000573.33
1990-09-201,7701,7701,7601,77019,000590
1990-09-191,7701,7701,7601,7707,000590
1990-09-181,8001,8001,8001,8003,000600
1990-09-171,9001,9001,8401,8402,000613.33
1990-09-141,8501,9001,8301,90012,000633.33
1990-09-131,8801,8801,8501,85012,000616.67
1990-09-121,8401,8501,8301,85016,000616.67
1990-09-111,8701,8801,8501,85016,000616.67
1990-09-101,9101,9101,8801,88015,000626.67
1990-09-071,8901,8901,8401,84019,000613.33
1990-09-061,9601,9601,8801,8806,000626.67
1990-09-051,9701,9801,9301,93030,000643.33
1990-09-042,0002,0001,9802,00075,000666.67
1990-09-032,0602,0601,9701,97012,000656.67
1990-08-312,0202,1002,0202,10016,000700
1990-08-301,9602,0401,9602,04012,000680
1990-08-292,0002,0102,0002,00030,000666.67
1990-08-282,0002,0001,9802,00039,000666.67
1990-08-271,9301,9401,9301,9404,000646.67
1990-08-241,9802,0001,9602,00053,000666.67
1990-08-232,0102,0101,9602,00073,000666.67
1990-08-222,1702,1702,0402,05010,000683.33
1990-08-212,2002,2002,2002,2006,000733.33
1990-08-202,2002,2002,1602,2005,000733.33
1990-08-172,2002,2002,1902,20036,000733.33
1990-08-162,2502,2502,2002,2405,000746.67
1990-08-152,2402,2602,2402,25020,000750
1990-08-142,2002,2502,1502,20025,000733.33
1990-08-132,2602,2602,2002,2003,000733.33
1990-08-102,3002,3002,2502,26016,000753.33
1990-08-092,2502,2902,2502,29029,000763.33
1990-08-082,2602,3102,2402,31032,000770
1990-08-072,2402,3002,2302,250151,000750
1990-08-062,3602,3602,2502,30056,000766.67
1990-08-032,3502,4102,3502,40060,000800
1990-08-022,4002,4102,3802,410107,000803.33
1990-08-012,4902,5002,4102,41069,000803.33
1990-07-312,3402,5002,3202,500110,000833.33
1990-07-302,3102,3102,3002,30015,000766.67
1990-07-262,3002,3102,2902,30094,000766.67
1990-07-252,3202,3302,3002,30039,000766.67
1990-07-242,3602,3602,3202,34010,000780
1990-07-232,3602,3702,3202,32018,000773.33
1990-07-202,3002,3302,2902,30056,000766.67
1990-07-192,3102,3202,3102,310109,000770
1990-07-182,3302,3602,3102,310100,000770
1990-07-172,3302,3502,3102,31012,000770
1990-07-162,3802,3802,3702,3702,000790
1990-07-132,3102,3502,3102,33036,000776.67
1990-07-122,4002,4002,3502,35042,000783.33
1990-07-112,4402,4402,3902,400149,000800
1990-07-102,4902,4902,4002,40021,000800
1990-07-092,4502,5002,4402,490127,000830
1990-07-062,3902,4902,3502,490205,000830
1990-07-052,2502,4002,2302,400157,000800
1990-07-042,2202,2502,2102,23055,000743.33
1990-07-032,2002,2102,1802,18048,000726.67
1990-07-022,2202,2202,1902,19020,000730
1990-06-292,2002,2302,2002,22047,000740
1990-06-282,2002,2302,2002,20055,000733.33
1990-06-272,2302,2402,1702,17010,000723.33
1990-06-262,2802,2802,1602,19031,000730
1990-06-252,2802,2902,2102,25049,000750
1990-06-222,2902,3002,2802,28068,000760
1990-06-212,2402,3002,2202,25077,000750
1990-06-202,2002,2202,1802,22065,000740
1990-06-192,2002,2002,1802,2005,000733.33
1990-06-152,1602,2102,1602,18054,000726.67
1990-06-142,1502,2002,1502,18062,000726.67
1990-06-132,1802,2002,1502,16067,000720
1990-06-122,2102,2302,2002,2009,000733.33
1990-06-112,2402,2402,2402,2402,000746.67
1990-06-082,2302,2802,2202,24062,000746.67
1990-06-072,1802,2302,1802,23017,000743.33
1990-06-062,1802,2202,1802,20061,000733.33
1990-06-052,2202,2502,2202,22039,000740
1990-06-042,2202,2502,2202,25020,000750
1990-06-012,2702,2702,2502,25030,000750
1990-05-312,2802,2802,2802,28010,000760
1990-05-302,3002,3002,2602,30038,000766.67
1990-05-292,3002,3002,2502,30017,000766.67
1990-05-282,3402,3402,3202,32020,000773.33
1990-05-252,3102,3102,3002,30018,000766.67
1990-05-242,3302,3302,2702,30053,000766.67
1990-05-232,3002,3202,3002,30074,000766.67
1990-05-222,3002,3202,3002,30052,000766.67
1990-05-212,2702,3502,2702,280120,000760
1990-05-182,2502,2902,2502,27075,000756.67
1990-05-172,1602,2202,1602,22040,000740
1990-05-162,2002,2002,1802,20058,000733.33
1990-05-152,1402,1702,1402,16063,000720
1990-05-142,1702,2002,1502,15057,000716.67
1990-05-112,1202,1902,1002,16068,000720
1990-05-102,0302,1502,0302,150105,000716.67
1990-05-092,0002,0802,0002,050158,000683.33
1990-05-081,9902,0501,9902,04072,000680
1990-05-071,9502,0001,9202,00020,000666.67
1990-05-021,9001,9201,9001,90056,000633.33
1990-05-011,8401,8701,8401,84029,000613.33
1990-04-271,9001,9001,9001,9002,000633.33
1990-04-261,8501,9001,8501,90033,000633.33
1990-04-251,8601,8801,8501,86021,000620
1990-04-241,9301,9301,8801,89038,000630
1990-04-231,9701,9701,9201,93063,000643.33
1990-04-201,9801,9901,9501,99020,000663.33
1990-04-191,9901,9901,9301,95051,000650
1990-04-181,9501,9901,9401,97040,000656.67
1990-04-171,9301,9401,9201,9209,000640
1990-04-162,0702,1001,9701,97014,000656.67
1990-04-131,9202,0401,9202,04026,000680
1990-04-121,8801,9201,8801,91025,000636.67
1990-04-111,8301,8901,7801,850171,000616.67
1990-04-101,8301,9001,8101,83053,000610
1990-04-061,5801,6801,5801,65049,000550
1990-04-051,7201,7201,5501,550121,000516.67
1990-04-041,9301,9301,7601,76059,000586.67
1990-04-031,9801,9801,9201,92024,000640
1990-04-022,0002,0001,9501,95018,000650
1990-03-302,1402,1402,0702,07037,000690
1990-03-292,2002,2002,1802,1909,000730
1990-03-282,2102,2102,2102,2102,000736.67
1990-03-272,2502,2502,2102,21028,000736.67
1990-03-262,0602,2002,0602,20031,000733.33
1990-03-232,0602,0602,0202,02016,000673.33
1990-03-222,0402,1002,0402,09033,000696.67
1990-03-202,2302,2302,1902,19017,000730
1990-03-192,3202,3202,2802,28024,000760
1990-03-162,3002,3302,2902,33034,000776.67
1990-03-152,3002,3002,2902,30019,000766.67
1990-03-142,3002,3302,3002,30016,000766.67
1990-03-132,3302,3502,3202,3208,000773.33
1990-03-122,3702,4002,3702,38017,000793.33
1990-03-092,3802,4202,3802,40020,000800
1990-03-082,3902,4002,3702,37022,000790
1990-03-072,4002,4002,3002,40072,000800
1990-03-062,4302,4402,4102,42031,000806.67
1990-03-052,4502,4502,4502,4508,000816.67
1990-03-022,4602,5002,4602,50057,000833.33
1990-03-012,3502,5002,3402,46092,000820
1990-02-282,3702,4502,3402,34085,000780
1990-02-272,2002,2502,1602,25061,000750
1990-02-262,2502,2702,2002,20097,000733.33
1990-02-232,3602,3602,3202,33062,000776.67
1990-02-222,3002,3402,3002,34042,000780
1990-02-212,4402,4402,3602,36049,000786.67
1990-02-202,4402,4502,4202,44038,000813.33
1990-02-192,4602,4602,4402,44014,000813.33
1990-02-162,4302,4602,4302,44042,000813.33
1990-02-152,5002,5202,4502,45059,000816.67
1990-02-142,4502,5402,4202,540302,000846.67
1990-02-132,4202,4702,4002,450244,000816.67
1990-02-092,4202,4302,3902,410195,000803.33
1990-02-082,2602,4302,2602,430193,000810
1990-02-072,2902,2902,2902,29016,000763.33
1990-02-062,2202,2902,2202,29045,000763.33
1990-02-052,2202,2302,2102,22026,000740
1990-02-022,2302,2302,2102,22012,000740
1990-02-012,2502,2802,2502,25024,000750
1990-01-312,2202,2502,2102,25013,000750
1990-01-302,2502,2502,2002,25012,000750
1990-01-292,2902,2902,2002,20029,000733.33
1990-01-262,2402,3102,2402,29030,000763.33
1990-01-252,2102,2902,2002,25073,000750
1990-01-242,3402,3502,2502,27067,000756.67
1990-01-232,3502,3702,3102,35029,000783.33
1990-01-222,3202,4302,3202,35054,000783.33
1990-01-192,3502,4602,3402,400241,000800
1990-01-182,3002,4002,2902,400253,000800
1990-01-172,1602,3102,1602,300137,000766.67
1990-01-162,2302,2502,1802,190137,000730
1990-01-122,2102,2802,2102,250450,000750
1990-01-112,0902,2502,0902,170254,000723.33
1990-01-102,1002,1002,0702,09085,000696.67
1990-01-092,0702,1002,0602,08097,000693.33
1990-01-082,0602,0802,0602,08069,000693.33
1990-01-052,0802,1002,0602,06052,000686.67
1990-01-042,0602,1002,0602,08035,000693.33

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