6005 三浦工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,660	1,660	1,660	1,660	2,000	553.33
1994-12-29	1,670	1,670	1,660	1,660	5,000	553.33
1994-12-28	1,650	1,650	1,630	1,650	33,000	550
1994-12-27	1,650	1,650	1,650	1,650	5,000	550
1994-12-26	1,660	1,680	1,650	1,650	31,000	550
1994-12-22	1,630	1,650	1,630	1,650	62,000	550
1994-12-21	1,640	1,650	1,630	1,630	48,000	543.33
1994-12-20	1,640	1,640	1,630	1,640	12,000	546.67
1994-12-19	1,650	1,650	1,630	1,630	9,000	543.33
1994-12-16	1,650	1,650	1,650	1,650	7,000	550
1994-12-15	1,670	1,690	1,670	1,690	7,000	563.33
1994-12-13	1,700	1,730	1,690	1,730	13,000	576.67
1994-12-12	1,650	1,700	1,650	1,700	15,000	566.67
1994-12-09	1,670	1,700	1,670	1,700	6,000	566.67
1994-12-07	1,670	1,670	1,630	1,670	23,000	556.67
1994-12-06	1,710	1,720	1,670	1,670	12,000	556.67
1994-12-05	1,720	1,720	1,720	1,720	2,000	573.33
1994-12-02	1,770	1,770	1,720	1,720	5,000	573.33
1994-12-01	1,750	1,750	1,750	1,750	9,000	583.33
1994-11-30	1,750	1,750	1,750	1,750	6,000	583.33
1994-11-29	1,750	1,780	1,750	1,780	24,000	593.33
1994-11-25	1,710	1,780	1,710	1,780	30,000	593.33
1994-11-24	1,670	1,700	1,670	1,680	17,000	560
1994-11-22	1,700	1,750	1,700	1,750	5,000	583.33
1994-11-21	1,750	1,750	1,750	1,750	4,000	583.33
1994-11-18	1,750	1,750	1,750	1,750	2,000	583.33
1994-11-17	1,720	1,720	1,700	1,710	7,000	570
1994-11-16	1,690	1,710	1,680	1,710	7,000	570
1994-11-15	1,660	1,700	1,660	1,680	7,000	560
1994-11-14	1,660	1,660	1,660	1,660	4,000	553.33
1994-11-11	1,650	1,650	1,650	1,650	6,000	550
1994-11-10	1,650	1,680	1,650	1,650	60,000	550
1994-11-09	1,670	1,670	1,670	1,670	12,000	556.67
1994-11-08	1,700	1,700	1,700	1,700	9,000	566.67
1994-11-07	1,680	1,680	1,670	1,670	7,000	556.67
1994-11-04	1,700	1,700	1,700	1,700	2,000	566.67
1994-11-02	1,700	1,710	1,700	1,710	9,000	570
1994-11-01	1,710	1,710	1,700	1,700	35,000	566.67
1994-10-31	1,680	1,700	1,670	1,700	19,000	566.67
1994-10-27	1,710	1,710	1,710	1,710	1,000	570
1994-10-26	1,680	1,680	1,680	1,680	1,000	560
1994-10-25	1,670	1,670	1,670	1,670	4,000	556.67
1994-10-24	1,660	1,670	1,660	1,670	6,000	556.67
1994-10-21	1,660	1,660	1,660	1,660	8,000	553.33
1994-10-20	1,690	1,690	1,680	1,680	15,000	560
1994-10-19	1,710	1,710	1,700	1,700	30,000	566.67
1994-10-18	1,740	1,740	1,710	1,710	25,000	570
1994-10-17	1,730	1,740	1,730	1,740	6,000	580
1994-10-14	1,750	1,750	1,730	1,730	33,000	576.67
1994-10-13	1,800	1,800	1,770	1,770	17,000	590
1994-10-12	1,810	1,810	1,810	1,810	3,000	603.33
1994-10-11	1,770	1,820	1,770	1,820	15,000	606.67
1994-10-07	1,760	1,760	1,760	1,760	3,000	586.67
1994-10-06	1,750	1,760	1,750	1,760	15,000	586.67
1994-10-05	1,770	1,770	1,760	1,760	14,000	586.67
1994-10-04	1,800	1,800	1,790	1,800	17,000	600
1994-10-03	1,750	1,770	1,750	1,770	26,000	590
1994-09-30	1,770	1,770	1,760	1,760	15,000	586.67
1994-09-29	1,740	1,750	1,740	1,750	10,000	583.33
1994-09-28	1,750	1,750	1,730	1,740	14,000	580
1994-09-27	1,730	1,740	1,660	1,720	25,000	573.33
1994-09-26	1,750	1,750	1,750	1,750	8,000	583.33
1994-09-22	1,780	1,800	1,780	1,800	2,000	600
1994-09-21	1,760	1,810	1,760	1,810	44,000	603.33
1994-09-20	1,790	1,790	1,790	1,790	9,000	596.67
1994-09-19	1,750	1,750	1,730	1,730	7,000	576.67
1994-09-16	1,770	1,770	1,750	1,750	24,000	583.33
1994-09-14	1,780	1,780	1,760	1,760	19,000	586.67
1994-09-13	1,800	1,800	1,790	1,800	28,000	600
1994-09-12	1,800	1,800	1,800	1,800	12,000	600
1994-09-09	1,800	1,810	1,790	1,810	34,000	603.33
1994-09-08	1,810	1,810	1,800	1,800	42,000	600
1994-09-07	1,810	1,810	1,810	1,810	3,000	603.33
1994-09-06	1,810	1,810	1,800	1,800	15,000	600
1994-09-05	1,840	1,850	1,830	1,830	4,000	610
1994-09-02	1,860	1,860	1,850	1,850	6,000	616.67
1994-09-01	1,850	1,850	1,850	1,850	12,000	616.67
1994-08-31	1,820	1,900	1,820	1,900	18,000	633.33
1994-08-30	1,820	1,820	1,820	1,820	6,000	606.67
1994-08-29	1,830	1,830	1,820	1,820	15,000	606.67
1994-08-26	1,820	1,820	1,820	1,820	12,000	606.67
1994-08-25	1,830	1,840	1,800	1,800	33,000	600
1994-08-24	1,830	1,850	1,820	1,850	35,000	616.67
1994-08-23	1,820	1,860	1,820	1,860	15,000	620
1994-08-22	1,820	1,850	1,820	1,830	25,000	610
1994-08-19	1,840	1,850	1,840	1,850	21,000	616.67
1994-08-18	1,910	1,910	1,870	1,870	24,000	623.33
1994-08-17	1,900	1,900	1,890	1,890	6,000	630
1994-08-16	1,870	1,880	1,870	1,880	6,000	626.67
1994-08-15	1,900	1,900	1,890	1,900	5,000	633.33
1994-08-12	1,900	1,900	1,900	1,900	1,000	633.33
1994-08-11	1,950	1,950	1,950	1,950	12,000	650
1994-08-10	1,990	1,990	1,960	1,970	7,000	656.67
1994-08-09	1,970	1,970	1,960	1,960	4,000	653.33
1994-08-08	1,970	1,970	1,950	1,960	29,000	653.33
1994-08-05	1,950	1,950	1,950	1,950	29,000	650
1994-08-04	1,980	1,980	1,980	1,980	7,000	660
1994-08-03	2,010	2,010	1,960	2,000	93,000	666.67
1994-08-02	1,980	2,000	1,960	1,980	114,000	660
1994-08-01	1,920	1,970	1,920	1,950	101,000	650
1994-07-29	1,920	1,920	1,920	1,920	2,000	640
1994-07-28	1,890	1,920	1,890	1,920	13,000	640
1994-07-27	1,880	1,900	1,850	1,870	16,000	623.33
1994-07-26	1,890	1,900	1,890	1,900	16,000	633.33
1994-07-25	1,930	1,930	1,930	1,930	5,000	643.33
1994-07-22	1,970	1,970	1,960	1,960	13,000	653.33
1994-07-21	2,000	2,000	1,980	1,980	113,000	660
1994-07-20	1,990	2,030	1,990	2,010	439,000	670
1994-07-19	1,940	1,970	1,940	1,960	272,000	653.33
1994-07-18	1,920	1,940	1,920	1,940	163,000	646.67
1994-07-15	1,860	1,940	1,860	1,930	98,000	643.33
1994-07-14	1,850	1,850	1,820	1,850	95,000	616.67
1994-07-13	1,810	1,840	1,810	1,840	6,000	613.33
1994-07-12	1,810	1,810	1,810	1,810	7,000	603.33
1994-07-11	1,800	1,810	1,800	1,800	33,000	600
1994-07-08	1,860	1,860	1,790	1,810	25,000	603.33
1994-07-07	1,830	1,830	1,830	1,830	1,000	610
1994-07-06	1,870	1,870	1,850	1,850	18,000	616.67
1994-07-05	1,900	1,900	1,900	1,900	11,000	633.33
1994-07-04	1,930	1,940	1,900	1,940	42,000	646.67
1994-07-01	1,890	1,900	1,840	1,900	83,000	633.33
1994-06-30	1,890	1,900	1,880	1,890	30,000	630
1994-06-29	1,830	1,900	1,830	1,840	15,000	613.33
1994-06-28	1,860	1,860	1,860	1,860	3,000	620
1994-06-27	1,890	1,890	1,840	1,860	13,000	620
1994-06-24	1,870	1,900	1,870	1,900	43,000	633.33
1994-06-23	1,850	1,850	1,850	1,850	12,000	616.67
1994-06-22	1,840	1,850	1,840	1,850	16,000	616.67
1994-06-21	1,840	1,850	1,800	1,850	38,000	616.67
1994-06-20	1,890	1,890	1,850	1,850	12,000	616.67
1994-06-17	1,870	1,870	1,850	1,860	14,000	620
1994-06-16	1,870	1,870	1,870	1,870	2,000	623.33
1994-06-15	1,920	1,920	1,890	1,900	30,000	633.33
1994-06-14	1,900	1,920	1,900	1,920	19,000	640
1994-06-13	1,920	1,920	1,890	1,920	5,000	640
1994-06-10	1,880	1,900	1,880	1,900	28,000	633.33
1994-06-09	1,920	1,940	1,880	1,880	60,000	626.67
1994-06-08	1,900	1,950	1,870	1,940	85,000	646.67
1994-06-07	1,840	1,870	1,840	1,840	14,000	613.33
1994-06-06	1,850	1,850	1,810	1,820	36,000	606.67
1994-06-03	1,850	1,850	1,830	1,830	15,000	610
1994-06-02	1,900	1,900	1,850	1,850	24,000	616.67
1994-06-01	1,900	1,900	1,840	1,880	27,000	626.67
1994-05-30	1,870	1,920	1,870	1,890	25,000	630
1994-05-27	1,870	1,870	1,870	1,870	22,000	623.33
1994-05-26	1,810	1,870	1,810	1,870	89,000	623.33
1994-05-25	1,890	1,890	1,830	1,870	58,000	623.33
1994-05-24	1,930	1,940	1,880	1,880	56,000	626.67
1994-05-23	1,940	1,940	1,900	1,930	19,000	643.33
1994-05-20	1,940	1,940	1,930	1,930	13,000	643.33
1994-05-19	1,920	1,940	1,920	1,940	9,000	646.67
1994-05-18	1,940	1,950	1,930	1,940	80,000	646.67
1994-05-17	1,940	1,950	1,930	1,940	119,000	646.67
1994-05-16	1,930	1,950	1,920	1,940	223,000	646.67
1994-05-13	1,890	1,900	1,860	1,900	39,000	633.33
1994-05-12	1,890	1,900	1,870	1,900	62,000	633.33
1994-05-11	1,850	1,890	1,850	1,880	5,000	626.67
1994-05-10	1,890	1,890	1,880	1,880	51,000	626.67
1994-05-09	1,860	1,900	1,860	1,890	14,000	630
1994-05-06	1,900	1,900	1,880	1,900	23,000	633.33
1994-05-02	1,840	1,840	1,840	1,840	2,000	613.33
1994-04-28	1,820	1,840	1,820	1,840	3,000	613.33
1994-04-27	1,880	1,880	1,860	1,880	15,000	626.67
1994-04-26	1,890	1,890	1,880	1,880	10,000	626.67
1994-04-25	1,890	1,890	1,880	1,890	14,000	630
1994-04-22	1,900	1,900	1,890	1,900	23,000	633.33
1994-04-21	1,840	1,910	1,840	1,900	114,000	633.33
1994-04-20	1,930	1,930	1,900	1,900	114,000	633.33
1994-04-19	1,930	1,930	1,900	1,920	25,000	640
1994-04-18	1,940	1,940	1,910	1,920	111,000	640
1994-04-15	1,920	1,920	1,890	1,920	86,000	640
1994-04-14	1,860	1,910	1,860	1,910	80,000	636.67
1994-04-13	1,860	1,880	1,830	1,860	34,000	620
1994-04-12	1,860	1,890	1,850	1,880	107,000	626.67
1994-04-11	1,850	1,860	1,830	1,850	67,000	616.67
1994-04-08	1,870	1,880	1,810	1,860	193,000	620
1994-04-07	1,800	1,870	1,800	1,870	228,000	623.33
1994-04-06	1,780	1,810	1,780	1,800	71,000	600
1994-04-05	1,730	1,740	1,720	1,740	5,000	580
1994-04-04	1,780	1,780	1,720	1,720	17,000	573.33
1994-04-01	1,750	1,770	1,730	1,750	40,000	583.33
1994-03-31	1,750	1,760	1,730	1,730	16,000	576.67
1994-03-30	1,720	1,750	1,720	1,750	12,000	583.33
1994-03-29	1,750	1,750	1,750	1,750	5,000	583.33
1994-03-28	1,730	1,740	1,720	1,720	17,000	573.33
1994-03-25	1,720	1,760	1,720	1,750	18,000	583.33
1994-03-24	1,720	1,750	1,720	1,750	26,000	583.33
1994-03-23	1,720	1,750	1,720	1,750	26,000	583.33
1994-03-22	1,760	1,760	1,720	1,720	21,000	573.33
1994-03-18	1,770	1,770	1,740	1,760	38,000	586.67
1994-03-17	1,800	1,820	1,750	1,760	96,000	586.67
1994-03-16	1,830	1,850	1,800	1,810	144,000	603.33
1994-03-15	1,770	1,810	1,770	1,800	230,000	600
1994-03-14	1,750	1,800	1,740	1,770	149,000	590
1994-03-11	1,700	1,740	1,680	1,720	90,000	573.33
1994-03-10	1,730	1,740	1,700	1,700	40,000	566.67
1994-03-09	1,700	1,770	1,700	1,750	230,000	583.33
1994-03-08	1,610	1,670	1,610	1,670	49,000	556.67
1994-03-07	1,630	1,660	1,620	1,620	45,000	540
1994-03-04	1,620	1,640	1,600	1,610	105,000	536.67
1994-03-03	1,650	1,650	1,650	1,650	2,000	550
1994-03-02	1,670	1,680	1,660	1,670	51,000	556.67
1994-03-01	1,690	1,700	1,670	1,670	25,000	556.67
1994-02-28	1,670	1,690	1,670	1,690	24,000	563.33
1994-02-25	1,670	1,670	1,670	1,670	52,000	556.67
1994-02-24	1,640	1,680	1,640	1,680	19,000	560
1994-02-23	1,590	1,640	1,590	1,640	10,000	546.67
1994-02-22	1,640	1,640	1,620	1,640	25,000	546.67
1994-02-21	1,600	1,620	1,600	1,620	8,000	540
1994-02-18	1,650	1,650	1,650	1,650	3,000	550
1994-02-17	1,610	1,610	1,610	1,610	7,000	536.67
1994-02-16	1,640	1,640	1,620	1,620	32,000	540
1994-02-15	1,630	1,630	1,620	1,630	30,000	543.33
1994-02-14	1,630	1,650	1,630	1,630	21,000	543.33
1994-02-10	1,640	1,650	1,640	1,650	8,000	550
1994-02-09	1,640	1,640	1,630	1,640	7,000	546.67
1994-02-08	1,650	1,650	1,640	1,640	8,000	546.67
1994-02-07	1,630	1,630	1,630	1,630	4,000	543.33
1994-02-04	1,660	1,690	1,660	1,690	14,000	563.33
1994-02-03	1,680	1,690	1,650	1,690	38,000	563.33
1994-02-02	1,610	1,670	1,610	1,670	76,000	556.67
1994-02-01	1,690	1,700	1,610	1,610	158,000	536.67
1994-01-31	1,640	1,680	1,630	1,680	32,000	560
1994-01-27	1,650	1,650	1,610	1,610	6,000	536.67
1994-01-26	1,640	1,650	1,600	1,650	37,000	550
1994-01-25	1,600	1,600	1,580	1,600	108,000	533.33
1994-01-24	1,600	1,600	1,550	1,600	60,000	533.33
1994-01-21	1,620	1,630	1,620	1,620	24,000	540
1994-01-20	1,670	1,670	1,630	1,650	63,000	550
1994-01-19	1,600	1,670	1,600	1,670	146,000	556.67
1994-01-18	1,560	1,580	1,560	1,580	72,000	526.67
1994-01-17	1,560	1,560	1,540	1,560	75,000	520
1994-01-14	1,560	1,560	1,560	1,560	12,000	520
1994-01-13	1,580	1,580	1,540	1,560	45,000	520
1994-01-12	1,570	1,590	1,570	1,590	76,000	530
1994-01-11	1,600	1,610	1,580	1,600	63,000	533.33
1994-01-10	1,600	1,620	1,600	1,620	82,000	540
1994-01-07	1,600	1,600	1,600	1,600	6,000	533.33
1994-01-06	1,600	1,640	1,600	1,630	9,000	543.33
1994-01-05	1,650	1,650	1,650	1,650	4,000	550
1994-01-04	1,620	1,620	1,590	1,590	2,000	530

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