6005 三浦工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	1,630	1,634	1,625	1,625	12,900	541.67
1998-12-29	1,630	1,635	1,625	1,625	15,400	541.67
1998-12-28	1,630	1,630	1,626	1,626	7,800	542
1998-12-25	1,640	1,640	1,630	1,630	9,000	543.33
1998-12-24	1,620	1,640	1,620	1,630	39,600	543.33
1998-12-22	1,629	1,631	1,629	1,630	65,900	543.33
1998-12-21	1,632	1,633	1,630	1,631	93,000	543.67
1998-12-18	1,620	1,645	1,619	1,631	40,000	543.67
1998-12-17	1,645	1,645	1,626	1,626	64,700	542
1998-12-16	1,670	1,670	1,645	1,645	97,600	548.33
1998-12-15	1,670	1,670	1,660	1,660	30,600	553.33
1998-12-14	1,670	1,700	1,660	1,690	60,800	563.33
1998-12-11	1,650	1,700	1,650	1,670	43,100	556.67
1998-12-10	1,680	1,715	1,680	1,700	306,000	566.67
1998-12-09	1,660	1,679	1,656	1,679	48,900	559.67
1998-12-08	1,655	1,670	1,649	1,649	49,200	549.67
1998-12-07	1,640	1,650	1,639	1,641	64,700	547
1998-12-04	1,630	1,644	1,630	1,640	34,800	546.67
1998-12-03	1,630	1,640	1,630	1,630	34,500	543.33
1998-12-02	1,621	1,631	1,621	1,630	54,900	543.33
1998-12-01	1,630	1,630	1,620	1,621	20,800	540.33
1998-11-30	1,660	1,664	1,650	1,660	59,900	553.33
1998-11-27	1,680	1,680	1,661	1,661	66,600	553.67
1998-11-26	1,632	1,665	1,630	1,662	242,100	554
1998-11-25	1,600	1,603	1,596	1,600	24,700	533.33
1998-11-24	1,604	1,620	1,595	1,600	33,900	533.33
1998-11-20	1,628	1,628	1,600	1,620	23,400	540
1998-11-19	1,629	1,630	1,628	1,628	86,800	542.67
1998-11-18	1,610	1,620	1,610	1,611	69,000	537
1998-11-17	1,616	1,616	1,610	1,610	17,900	536.67
1998-11-16	1,585	1,616	1,585	1,616	9,600	538.67
1998-11-13	1,600	1,624	1,600	1,615	17,700	538.33
1998-11-12	1,585	1,635	1,584	1,584	16,200	528
1998-11-11	1,585	1,587	1,582	1,585	38,900	528.33
1998-11-10	1,635	1,635	1,585	1,585	16,000	528.33
1998-11-09	1,639	1,639	1,610	1,625	11,500	541.67
1998-11-06	1,610	1,641	1,590	1,641	31,100	547
1998-11-05	1,636	1,650	1,636	1,640	24,900	546.67
1998-11-04	1,630	1,649	1,630	1,645	30,900	548.33
1998-11-02	1,660	1,670	1,660	1,660	15,500	553.33
1998-10-30	1,670	1,675	1,655	1,660	90,200	553.33
1998-10-29	1,602	1,645	1,602	1,640	66,000	546.67
1998-10-28	1,605	1,610	1,601	1,602	23,500	534
1998-10-27	1,600	1,610	1,600	1,606	73,100	535.33
1998-10-26	1,610	1,611	1,604	1,610	147,000	536.67
1998-10-23	1,690	1,710	1,685	1,690	163,400	563.33
1998-10-22	1,750	1,750	1,672	1,690	77,500	563.33
1998-10-21	1,579	1,669	1,579	1,620	160,800	540
1998-10-20	1,549	1,570	1,510	1,560	59,700	520
1998-10-19	1,540	1,549	1,510	1,510	32,000	503.33
1998-10-16	1,471	1,539	1,471	1,539	33,600	513
1998-10-15	1,440	1,460	1,430	1,460	13,700	486.67
1998-10-14	1,440	1,442	1,430	1,430	21,400	476.67
1998-10-13	1,432	1,450	1,420	1,430	51,000	476.67
1998-10-12	1,426	1,490	1,412	1,412	31,600	470.67
1998-10-09	1,515	1,520	1,450	1,450	147,400	483.33
1998-10-08	1,570	1,571	1,502	1,515	74,600	505
1998-10-07	1,580	1,595	1,579	1,580	66,400	526.67
1998-10-06	1,577	1,595	1,577	1,580	18,800	526.67
1998-10-05	1,635	1,635	1,576	1,595	83,700	531.67
1998-10-02	1,626	1,645	1,626	1,645	11,700	548.33
1998-10-01	1,630	1,649	1,630	1,645	20,500	548.33
1998-09-30	1,630	1,660	1,630	1,650	28,500	550
1998-09-29	1,625	1,627	1,625	1,626	9,200	542
1998-09-28	1,659	1,659	1,655	1,656	16,700	552
1998-09-25	1,680	1,680	1,630	1,655	41,800	551.67
1998-09-24	1,680	1,702	1,680	1,695	24,800	565
1998-09-22	1,666	1,700	1,650	1,680	42,800	560
1998-09-21	1,725	1,755	1,725	1,726	142,900	575.33
1998-09-18	1,680	1,735	1,680	1,735	132,200	578.33
1998-09-17	1,685	1,695	1,680	1,685	93,000	561.67
1998-09-16	1,680	1,680	1,636	1,680	67,200	560
1998-09-14	1,665	1,665	1,615	1,620	115,200	540
1998-09-11	1,681	1,700	1,661	1,672	111,100	557.33
1998-09-10	1,730	1,730	1,708	1,711	33,800	570.33
1998-09-09	1,721	1,721	1,703	1,720	30,900	573.33
1998-09-08	1,720	1,739	1,720	1,728	53,200	576
1998-09-07	1,678	1,745	1,678	1,740	64,300	580
1998-09-04	1,700	1,740	1,681	1,700	82,200	566.67
1998-09-03	1,722	1,754	1,722	1,750	74,000	583.33
1998-09-02	1,715	1,720	1,704	1,720	38,100	573.33
1998-09-01	1,695	1,715	1,675	1,700	31,000	566.67
1998-08-31	1,682	1,720	1,682	1,695	13,100	565
1998-08-28	1,656	1,694	1,650	1,682	27,000	560.67
1998-08-27	1,740	1,740	1,709	1,711	53,600	570.33
1998-08-26	1,709	1,740	1,709	1,730	168,400	576.67
1998-08-25	1,690	1,700	1,690	1,700	83,200	566.67
1998-08-24	1,681	1,730	1,681	1,701	132,100	567
1998-08-21	1,660	1,681	1,638	1,681	81,300	560.33
1998-08-20	1,650	1,650	1,638	1,638	19,700	546
1998-08-19	1,659	1,680	1,655	1,656	44,300	552
1998-08-18	1,581	1,602	1,581	1,602	20,600	534
1998-08-17	1,650	1,650	1,576	1,580	52,100	526.67
1998-08-14	1,620	1,640	1,620	1,640	23,500	546.67
1998-08-13	1,620	1,630	1,620	1,625	58,800	541.67
1998-08-12	1,615	1,621	1,615	1,620	39,500	540
1998-08-11	1,649	1,649	1,625	1,627	33,200	542.33
1998-08-10	1,638	1,650	1,630	1,631	14,400	543.67
1998-08-07	1,627	1,656	1,627	1,635	26,100	545
1998-08-06	1,660	1,670	1,655	1,657	41,700	552.33
1998-08-05	1,668	1,670	1,650	1,668	43,000	556
1998-08-04	1,645	1,660	1,645	1,657	74,200	552.33
1998-08-03	1,648	1,670	1,620	1,653	107,300	551
1998-07-31	1,640	1,654	1,640	1,648	91,500	549.33
1998-07-30	1,625	1,640	1,625	1,640	5,200	546.67
1998-07-29	1,625	1,644	1,625	1,640	20,800	546.67
1998-07-28	1,625	1,640	1,625	1,637	22,600	545.67
1998-07-27	1,640	1,640	1,615	1,618	131,900	539.33
1998-07-24	1,550	1,650	1,550	1,649	244,300	549.67
1998-07-23	1,540	1,560	1,537	1,550	84,700	516.67
1998-07-22	1,550	1,559	1,550	1,550	36,200	516.67
1998-07-21	1,555	1,558	1,550	1,550	10,200	516.67
1998-07-17	1,525	1,560	1,525	1,560	62,500	520
1998-07-16	1,500	1,520	1,500	1,520	69,600	506.67
1998-07-15	1,500	1,505	1,495	1,495	27,900	498.33
1998-07-14	1,495	1,504	1,490	1,495	31,800	498.33
1998-07-13	1,464	1,465	1,457	1,465	8,200	488.33
1998-07-10	1,484	1,485	1,468	1,468	23,700	489.33
1998-07-09	1,499	1,502	1,484	1,484	88,300	494.67
1998-07-08	1,505	1,514	1,500	1,500	48,600	500
1998-07-07	1,500	1,513	1,500	1,513	27,600	504.33
1998-07-06	1,464	1,514	1,464	1,496	52,100	498.67
1998-07-03	1,492	1,519	1,492	1,501	70,700	500.33
1998-07-02	1,483	1,499	1,483	1,492	92,300	497.33
1998-07-01	1,464	1,483	1,450	1,483	22,500	494.33
1998-06-30	1,449	1,469	1,449	1,451	38,500	483.67
1998-06-29	1,445	1,454	1,445	1,454	12,800	484.67
1998-06-26	1,451	1,451	1,440	1,445	32,000	481.67
1998-06-25	1,438	1,450	1,438	1,450	36,200	483.33
1998-06-24	1,400	1,440	1,400	1,436	50,500	478.67
1998-06-23	1,425	1,426	1,420	1,420	114,300	473.33
1998-06-22	1,420	1,420	1,415	1,418	56,600	472.67
1998-06-19	1,386	1,390	1,386	1,390	26,800	463.33
1998-06-18	1,394	1,400	1,387	1,398	40,900	466
1998-06-17	1,380	1,381	1,367	1,380	33,900	460
1998-06-16	1,360	1,361	1,350	1,360	37,400	453.33
1998-06-15	1,340	1,362	1,340	1,361	28,200	453.67
1998-06-12	1,370	1,370	1,341	1,370	147,500	456.67
1998-06-11	1,365	1,380	1,350	1,350	10,000	450
1998-06-10	1,380	1,386	1,367	1,386	35,300	462
1998-06-09	1,370	1,385	1,360	1,385	12,200	461.67
1998-06-08	1,380	1,380	1,350	1,350	15,800	450
1998-06-05	1,388	1,394	1,380	1,380	28,800	460
1998-06-04	1,380	1,380	1,378	1,379	23,500	459.67
1998-06-03	1,380	1,380	1,340	1,370	22,400	456.67
1998-06-02	1,354	1,354	1,340	1,354	3,500	451.33
1998-06-01	1,332	1,340	1,332	1,340	6,800	446.67
1998-05-29	1,350	1,357	1,350	1,352	39,000	450.67
1998-05-28	1,351	1,355	1,351	1,355	1,300	451.67
1998-05-27	1,365	1,389	1,365	1,385	26,500	461.67
1998-05-26	1,340	1,361	1,340	1,361	3,800	453.67
1998-05-25	1,380	1,380	1,340	1,340	27,300	446.67
1998-05-22	1,384	1,387	1,380	1,385	26,300	461.67
1998-05-21	1,370	1,385	1,370	1,385	40,000	461.67
1998-05-20	1,375	1,375	1,360	1,360	48,400	453.33
1998-05-19	1,379	1,380	1,370	1,378	69,100	459.33
1998-05-18	1,370	1,389	1,370	1,380	31,200	460
1998-05-15	1,390	1,390	1,370	1,370	47,000	456.67
1998-05-14	1,350	1,430	1,340	1,397	184,900	465.67
1998-05-13	1,276	1,320	1,275	1,300	124,700	433.33
1998-05-12	1,220	1,240	1,220	1,236	63,000	412
1998-05-11	1,240	1,247	1,240	1,247	12,000	415.67
1998-05-08	1,245	1,250	1,240	1,241	76,100	413.67
1998-05-07	1,244	1,260	1,242	1,245	17,100	415
1998-05-06	1,250	1,250	1,241	1,245	30,000	415
1998-05-01	1,260	1,260	1,253	1,253	11,600	417.67
1998-04-30	1,260	1,260	1,255	1,260	87,800	420
1998-04-28	1,271	1,271	1,252	1,261	19,900	420.33
1998-04-27	1,270	1,300	1,270	1,295	28,100	431.67
1998-04-24	1,320	1,320	1,285	1,295	38,400	431.67
1998-04-23	1,280	1,300	1,271	1,300	50,500	433.33
1998-04-22	1,289	1,289	1,221	1,279	5,200	426.33
1998-04-21	1,280	1,285	1,267	1,285	5,400	428.33
1998-04-20	1,220	1,222	1,220	1,220	15,300	406.67
1998-04-17	1,260	1,260	1,220	1,220	11,600	406.67
1998-04-16	1,315	1,315	1,250	1,260	12,300	420
1998-04-15	1,300	1,337	1,300	1,319	52,200	439.67
1998-04-14	1,290	1,300	1,290	1,296	54,800	432
1998-04-13	1,270	1,275	1,270	1,270	17,300	423.33
1998-04-10	1,250	1,280	1,250	1,270	24,000	423.33
1998-04-09	1,180	1,240	1,180	1,240	53,500	413.33
1998-04-08	1,170	1,180	1,150	1,180	173,700	393.33
1998-04-07	1,210	1,210	1,170	1,180	62,700	393.33
1998-04-06	1,210	1,220	1,210	1,210	27,900	403.33
1998-04-03	1,240	1,240	1,210	1,210	28,500	403.33
1998-04-02	1,260	1,260	1,250	1,250	25,400	416.67
1998-04-01	1,260	1,270	1,250	1,250	30,100	416.67
1998-03-31	1,280	1,310	1,280	1,310	55,100	436.67
1998-03-30	1,290	1,300	1,290	1,300	46,300	433.33
1998-03-27	1,280	1,290	1,280	1,280	24,900	426.67
1998-03-26	1,290	1,300	1,290	1,290	11,600	430
1998-03-25	1,300	1,310	1,300	1,300	5,500	433.33
1998-03-24	1,310	1,310	1,290	1,310	4,600	436.67
1998-03-23	1,310	1,340	1,290	1,290	28,200	430
1998-03-20	1,340	1,340	1,300	1,310	30,300	436.67
1998-03-19	1,300	1,300	1,290	1,290	16,300	430
1998-03-18	1,310	1,310	1,300	1,300	41,400	433.33
1998-03-17	1,330	1,330	1,310	1,310	5,500	436.67
1998-03-16	1,350	1,370	1,340	1,360	33,500	453.33
1998-03-13	1,320	1,340	1,320	1,340	28,100	446.67
1998-03-12	1,330	1,330	1,320	1,330	40,900	443.33
1998-03-11	1,340	1,340	1,320	1,320	27,000	440
1998-03-10	1,340	1,350	1,330	1,340	50,300	446.67
1998-03-09	1,340	1,340	1,330	1,340	21,700	446.67
1998-03-06	1,330	1,330	1,320	1,320	10,600	440
1998-03-05	1,330	1,330	1,330	1,330	4,100	443.33
1998-03-04	1,360	1,360	1,340	1,350	24,200	450
1998-03-03	1,350	1,370	1,330	1,370	72,000	456.67
1998-03-02	1,330	1,340	1,330	1,330	9,300	443.33
1998-02-27	1,310	1,340	1,310	1,340	7,400	446.67
1998-02-26	1,310	1,340	1,310	1,340	21,800	446.67
1998-02-25	1,350	1,350	1,320	1,330	31,000	443.33
1998-02-24	1,350	1,350	1,330	1,350	62,500	450
1998-02-23	1,350	1,350	1,350	1,350	10,000	450
1998-02-20	1,350	1,350	1,330	1,340	41,300	446.67
1998-02-19	1,320	1,360	1,320	1,350	21,900	450
1998-02-18	1,350	1,350	1,340	1,340	11,300	446.67
1998-02-17	1,350	1,350	1,340	1,350	6,400	450
1998-02-16	1,350	1,350	1,330	1,330	15,300	443.33
1998-02-13	1,340	1,350	1,340	1,340	3,900	446.67
1998-02-12	1,330	1,350	1,330	1,340	6,900	446.67
1998-02-10	1,340	1,360	1,340	1,350	20,000	450
1998-02-09	1,330	1,360	1,330	1,360	12,900	453.33
1998-02-06	1,350	1,350	1,350	1,350	23,500	450
1998-02-05	1,320	1,320	1,320	1,320	900	440
1998-02-04	1,350	1,350	1,330	1,330	1,400	443.33
1998-02-03	1,360	1,370	1,360	1,370	24,000	456.67
1998-02-02	1,320	1,340	1,320	1,320	17,500	440
1998-01-30	1,350	1,360	1,330	1,330	13,500	443.33
1998-01-29	1,410	1,410	1,360	1,360	11,900	453.33
1998-01-28	1,420	1,420	1,360	1,420	19,000	473.33
1998-01-27	1,420	1,430	1,410	1,420	20,300	473.33
1998-01-26	1,360	1,420	1,360	1,390	64,200	463.33
1998-01-23	1,350	1,360	1,330	1,340	79,600	446.67
1998-01-22	1,350	1,350	1,340	1,350	21,000	450
1998-01-21	1,330	1,350	1,330	1,340	58,000	446.67
1998-01-20	1,310	1,320	1,310	1,320	10,300	440
1998-01-19	1,300	1,340	1,300	1,330	41,000	443.33
1998-01-16	1,340	1,340	1,300	1,320	60,900	440
1998-01-14	1,320	1,340	1,320	1,320	20,100	440
1998-01-13	1,320	1,340	1,320	1,320	23,500	440
1998-01-12	1,330	1,330	1,310	1,320	8,400	440
1998-01-09	1,330	1,340	1,330	1,340	21,400	446.67
1998-01-08	1,330	1,350	1,330	1,350	28,400	450
1998-01-07	1,330	1,330	1,320	1,330	26,000	443.33
1998-01-06	1,340	1,340	1,320	1,320	12,500	440
1998-01-05	1,340	1,340	1,320	1,320	10,200	440

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