6005 三浦工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,393	1,393	1,393	1,393	1,500	464.33
1999-12-29	1,371	1,375	1,371	1,375	2,300	458.33
1999-12-28	1,374	1,375	1,371	1,374	3,900	458
1999-12-27	1,376	1,378	1,374	1,374	14,400	458
1999-12-24	1,429	1,429	1,376	1,376	20,300	458.67
1999-12-22	1,452	1,452	1,415	1,420	10,900	473.33
1999-12-21	1,414	1,427	1,400	1,427	134,700	475.67
1999-12-20	1,408	1,410	1,400	1,400	139,600	466.67
1999-12-17	1,400	1,404	1,398	1,404	34,000	468
1999-12-16	1,410	1,410	1,396	1,396	146,000	465.33
1999-12-15	1,440	1,440	1,410	1,410	38,200	470
1999-12-14	1,472	1,479	1,460	1,470	12,800	490
1999-12-13	1,470	1,470	1,451	1,469	10,900	489.67
1999-12-10	1,497	1,501	1,469	1,470	89,200	490
1999-12-09	1,472	1,497	1,450	1,497	45,400	499
1999-12-08	1,450	1,490	1,449	1,471	41,000	490.33
1999-12-07	1,420	1,434	1,412	1,424	48,000	474.67
1999-12-06	1,414	1,435	1,414	1,420	17,700	473.33
1999-12-03	1,408	1,430	1,402	1,410	132,500	470
1999-12-02	1,415	1,428	1,406	1,406	20,700	468.67
1999-12-01	1,430	1,430	1,411	1,420	43,100	473.33
1999-11-30	1,440	1,440	1,426	1,430	68,200	476.67
1999-11-29	1,460	1,460	1,434	1,440	40,900	480
1999-11-26	1,451	1,460	1,443	1,449	84,600	483
1999-11-25	1,490	1,490	1,471	1,480	86,000	493.33
1999-11-24	1,481	1,494	1,471	1,494	34,000	498
1999-11-22	1,485	1,500	1,481	1,481	65,800	493.67
1999-11-19	1,453	1,481	1,453	1,475	22,500	491.67
1999-11-18	1,477	1,477	1,418	1,450	88,700	483.33
1999-11-17	1,480	1,480	1,451	1,455	77,500	485
1999-11-16	1,500	1,500	1,480	1,487	31,500	495.67
1999-11-15	1,500	1,500	1,480	1,500	48,600	500
1999-11-12	1,481	1,495	1,471	1,495	41,200	498.33
1999-11-11	1,500	1,500	1,485	1,499	42,200	499.67
1999-11-10	1,500	1,504	1,485	1,500	60,200	500
1999-11-09	1,530	1,530	1,505	1,520	9,700	506.67
1999-11-08	1,505	1,530	1,499	1,510	27,000	503.33
1999-11-05	1,500	1,508	1,485	1,491	87,000	497
1999-11-04	1,506	1,525	1,505	1,510	41,300	503.33
1999-11-02	1,505	1,525	1,505	1,522	14,800	507.33
1999-11-01	1,528	1,528	1,505	1,514	24,400	504.67
1999-10-29	1,560	1,561	1,556	1,556	18,100	518.67
1999-10-28	1,545	1,545	1,501	1,505	70,400	501.67
1999-10-27	1,543	1,558	1,535	1,558	23,800	519.33
1999-10-26	1,580	1,580	1,550	1,550	19,300	516.67
1999-10-25	1,551	1,570	1,551	1,570	24,800	523.33
1999-10-22	1,547	1,553	1,547	1,550	16,200	516.67
1999-10-21	1,551	1,552	1,511	1,547	38,800	515.67
1999-10-20	1,550	1,550	1,549	1,550	40,000	516.67
1999-10-19	1,550	1,554	1,549	1,554	20,400	518
1999-10-18	1,550	1,557	1,550	1,557	42,600	519
1999-10-15	1,550	1,552	1,510	1,552	119,700	517.33
1999-10-14	1,575	1,580	1,541	1,550	43,400	516.67
1999-10-13	1,580	1,586	1,578	1,583	35,800	527.67
1999-10-12	1,563	1,593	1,563	1,580	61,000	526.67
1999-10-08	1,595	1,596	1,569	1,571	68,500	523.67
1999-10-07	1,598	1,600	1,585	1,593	61,100	531
1999-10-06	1,626	1,626	1,597	1,618	34,400	539.33
1999-10-05	1,645	1,661	1,645	1,650	14,100	550
1999-10-04	1,642	1,665	1,642	1,650	83,700	550
1999-10-01	1,610	1,638	1,601	1,636	75,300	545.33
1999-09-30	1,600	1,613	1,600	1,600	16,300	533.33
1999-09-29	1,605	1,605	1,591	1,599	14,700	533
1999-09-28	1,600	1,626	1,600	1,607	13,700	535.67
1999-09-27	1,600	1,610	1,600	1,605	11,400	535
1999-09-24	1,640	1,640	1,591	1,596	34,000	532
1999-09-22	1,640	1,650	1,640	1,640	24,100	546.67
1999-09-21	1,640	1,694	1,640	1,680	18,100	560
1999-09-20	1,681	1,699	1,680	1,695	25,800	565
1999-09-17	1,699	1,699	1,662	1,681	31,200	560.33
1999-09-16	1,639	1,699	1,639	1,699	47,400	566.33
1999-09-14	1,615	1,635	1,615	1,635	63,700	545
1999-09-13	1,605	1,624	1,605	1,620	54,400	540
1999-09-10	1,688	1,688	1,635	1,635	31,700	545
1999-09-09	1,630	1,643	1,629	1,631	23,800	543.67
1999-09-08	1,650	1,655	1,643	1,643	15,500	547.67
1999-09-07	1,699	1,699	1,652	1,653	27,100	551
1999-09-06	1,675	1,683	1,667	1,683	26,100	561
1999-09-03	1,630	1,655	1,630	1,645	34,600	548.33
1999-09-02	1,625	1,636	1,625	1,635	17,700	545
1999-09-01	1,594	1,624	1,594	1,624	16,300	541.33
1999-08-31	1,655	1,655	1,584	1,584	45,800	528
1999-08-30	1,660	1,668	1,645	1,645	31,200	548.33
1999-08-27	1,640	1,662	1,640	1,660	49,100	553.33
1999-08-26	1,632	1,650	1,631	1,640	60,000	546.67
1999-08-25	1,630	1,639	1,617	1,639	30,100	546.33
1999-08-24	1,629	1,630	1,611	1,630	25,500	543.33
1999-08-23	1,635	1,635	1,624	1,630	6,200	543.33
1999-08-20	1,585	1,635	1,584	1,635	44,800	545
1999-08-19	1,584	1,590	1,583	1,585	6,300	528.33
1999-08-18	1,588	1,589	1,577	1,584	48,400	528
1999-08-17	1,599	1,599	1,584	1,588	14,600	529.33
1999-08-16	1,567	1,600	1,567	1,600	9,600	533.33
1999-08-13	1,580	1,583	1,567	1,567	22,500	522.33
1999-08-12	1,580	1,590	1,567	1,580	7,900	526.67
1999-08-11	1,609	1,609	1,560	1,590	32,100	530
1999-08-10	1,587	1,609	1,576	1,609	21,100	536.33
1999-08-09	1,562	1,606	1,562	1,595	6,000	531.67
1999-08-06	1,576	1,582	1,571	1,571	9,300	523.67
1999-08-05	1,580	1,583	1,576	1,577	17,800	525.67
1999-08-04	1,599	1,600	1,580	1,600	6,900	533.33
1999-08-03	1,581	1,625	1,580	1,625	8,500	541.67
1999-08-02	1,581	1,599	1,580	1,587	6,300	529
1999-07-30	1,583	1,624	1,583	1,624	16,200	541.33
1999-07-29	1,581	1,590	1,581	1,585	11,200	528.33
1999-07-28	1,594	1,595	1,581	1,581	12,700	527
1999-07-27	1,590	1,609	1,590	1,600	36,700	533.33
1999-07-26	1,600	1,600	1,590	1,600	24,500	533.33
1999-07-23	1,590	1,600	1,585	1,590	35,400	530
1999-07-22	1,620	1,631	1,620	1,625	16,900	541.67
1999-07-21	1,659	1,659	1,650	1,650	20,700	550
1999-07-19	1,690	1,690	1,650	1,661	31,800	553.67
1999-07-16	1,659	1,690	1,611	1,690	120,700	563.33
1999-07-15	1,600	1,620	1,590	1,610	71,700	536.67
1999-07-14	1,596	1,597	1,585	1,590	123,600	530
1999-07-13	1,630	1,630	1,596	1,597	51,800	532.33
1999-07-12	1,660	1,672	1,629	1,631	16,500	543.67
1999-07-09	1,610	1,650	1,597	1,650	116,500	550
1999-07-08	1,681	1,681	1,638	1,638	17,800	546
1999-07-07	1,700	1,700	1,680	1,698	41,200	566
1999-07-06	1,689	1,700	1,629	1,700	29,800	566.67
1999-07-05	1,676	1,705	1,676	1,700	23,300	566.67
1999-07-02	1,683	1,706	1,683	1,700	32,500	566.67
1999-07-01	1,700	1,700	1,692	1,692	15,700	564
1999-06-30	1,700	1,700	1,691	1,692	21,800	564
1999-06-29	1,690	1,702	1,690	1,691	110,100	563.67
1999-06-28	1,698	1,698	1,652	1,690	5,900	563.33
1999-06-25	1,685	1,685	1,652	1,675	45,600	558.33
1999-06-24	1,698	1,699	1,664	1,664	41,100	554.67
1999-06-23	1,664	1,696	1,664	1,681	11,000	560.33
1999-06-22	1,692	1,694	1,675	1,694	25,800	564.67
1999-06-21	1,674	1,687	1,673	1,686	42,300	562
1999-06-18	1,650	1,675	1,650	1,674	35,100	558
1999-06-17	1,649	1,656	1,621	1,656	32,000	552
1999-06-16	1,615	1,645	1,601	1,620	52,900	540
1999-06-15	1,650	1,650	1,630	1,645	21,400	548.33
1999-06-14	1,605	1,650	1,605	1,650	23,800	550
1999-06-11	1,646	1,646	1,620	1,631	56,800	543.67
1999-06-10	1,603	1,620	1,603	1,616	32,500	538.67
1999-06-09	1,625	1,636	1,601	1,630	48,700	543.33
1999-06-08	1,625	1,636	1,625	1,636	25,600	545.33
1999-06-07	1,624	1,625	1,621	1,621	28,200	540.33
1999-06-04	1,624	1,624	1,621	1,624	5,100	541.33
1999-06-03	1,621	1,629	1,621	1,629	22,200	543
1999-06-02	1,640	1,650	1,638	1,650	15,500	550
1999-06-01	1,650	1,650	1,630	1,650	15,700	550
1999-05-31	1,670	1,670	1,621	1,652	15,500	550.67
1999-05-28	1,685	1,690	1,677	1,680	34,700	560
1999-05-27	1,694	1,700	1,680	1,700	95,200	566.67
1999-05-26	1,680	1,694	1,680	1,689	33,800	563
1999-05-25	1,680	1,690	1,680	1,680	42,000	560
1999-05-24	1,650	1,680	1,650	1,677	20,200	559
1999-05-21	1,645	1,660	1,645	1,650	23,100	550
1999-05-20	1,659	1,659	1,622	1,630	11,800	543.33
1999-05-19	1,650	1,650	1,621	1,623	37,600	541
1999-05-18	1,641	1,661	1,621	1,661	19,900	553.67
1999-05-17	1,610	1,611	1,600	1,611	20,000	537
1999-05-14	1,620	1,620	1,591	1,609	56,800	536.33
1999-05-13	1,636	1,636	1,602	1,619	31,000	539.67
1999-05-12	1,634	1,660	1,631	1,636	35,800	545.33
1999-05-11	1,643	1,650	1,634	1,634	82,500	544.67
1999-05-10	1,640	1,645	1,635	1,645	28,000	548.33
1999-05-07	1,660	1,661	1,650	1,650	33,000	550
1999-05-06	1,679	1,680	1,650	1,668	13,300	556
1999-04-30	1,690	1,690	1,670	1,680	38,700	560
1999-04-28	1,690	1,694	1,670	1,690	30,300	563.33
1999-04-27	1,680	1,690	1,670	1,672	20,800	557.33
1999-04-26	1,656	1,696	1,651	1,680	73,100	560
1999-04-23	1,650	1,679	1,641	1,658	71,400	552.67
1999-04-22	1,679	1,679	1,663	1,675	27,500	558.33
1999-04-21	1,663	1,691	1,660	1,663	67,100	554.33
1999-04-20	1,703	1,703	1,688	1,693	45,600	564.33
1999-04-19	1,707	1,707	1,695	1,703	82,600	567.67
1999-04-16	1,690	1,717	1,690	1,708	102,500	569.33
1999-04-15	1,663	1,690	1,620	1,675	100,300	558.33
1999-04-14	1,681	1,704	1,681	1,693	80,400	564.33
1999-04-13	1,700	1,710	1,680	1,681	51,000	560.33
1999-04-12	1,740	1,740	1,690	1,695	80,000	565
1999-04-09	1,765	1,785	1,735	1,740	93,900	580
1999-04-08	1,730	1,770	1,722	1,770	129,000	590
1999-04-07	1,740	1,740	1,713	1,713	43,500	571
1999-04-06	1,788	1,788	1,715	1,744	72,400	581.33
1999-04-05	1,740	1,740	1,715	1,731	70,900	577
1999-04-02	1,790	1,790	1,740	1,748	24,000	582.67
1999-04-01	1,750	1,755	1,728	1,736	97,300	578.67
1999-03-31	1,760	1,788	1,750	1,770	165,500	590
1999-03-30	1,759	1,770	1,732	1,735	44,800	578.33
1999-03-29	1,732	1,732	1,730	1,731	12,200	577
1999-03-26	1,760	1,760	1,730	1,730	36,100	576.67
1999-03-25	1,760	1,766	1,750	1,760	123,800	586.67
1999-03-24	1,760	1,779	1,740	1,760	68,700	586.67
1999-03-23	1,751	1,759	1,740	1,757	52,000	585.67
1999-03-19	1,750	1,765	1,739	1,740	32,300	580
1999-03-18	1,780	1,780	1,726	1,726	37,200	575.33
1999-03-17	1,800	1,809	1,770	1,790	222,100	596.67
1999-03-16	1,705	1,800	1,705	1,800	120,700	600
1999-03-15	1,690	1,690	1,666	1,690	66,800	563.33
1999-03-12	1,690	1,710	1,680	1,690	119,100	563.33
1999-03-11	1,700	1,720	1,664	1,680	123,700	560
1999-03-10	1,610	1,700	1,610	1,695	201,300	565
1999-03-09	1,606	1,615	1,600	1,600	64,600	533.33
1999-03-08	1,600	1,620	1,570	1,606	58,300	535.33
1999-03-05	1,550	1,580	1,550	1,575	80,900	525
1999-03-04	1,550	1,558	1,546	1,555	39,700	518.33
1999-03-03	1,550	1,559	1,531	1,558	33,600	519.33
1999-03-02	1,550	1,570	1,530	1,560	30,100	520
1999-03-01	1,550	1,555	1,530	1,530	16,700	510
1999-02-26	1,550	1,550	1,530	1,530	28,200	510
1999-02-25	1,550	1,550	1,527	1,527	11,400	509
1999-02-24	1,562	1,562	1,550	1,550	5,000	516.67
1999-02-23	1,570	1,573	1,560	1,562	50,900	520.67
1999-02-22	1,541	1,570	1,531	1,569	53,200	523
1999-02-19	1,521	1,529	1,520	1,525	26,700	508.33
1999-02-18	1,539	1,550	1,520	1,520	11,300	506.67
1999-02-17	1,517	1,539	1,517	1,539	13,000	513
1999-02-16	1,528	1,532	1,506	1,516	24,400	505.33
1999-02-15	1,537	1,540	1,528	1,528	19,800	509.33
1999-02-12	1,600	1,600	1,536	1,536	9,500	512
1999-02-10	1,540	1,541	1,538	1,540	39,500	513.33
1999-02-09	1,561	1,580	1,561	1,580	11,800	526.67
1999-02-08	1,570	1,574	1,565	1,573	83,100	524.33
1999-02-05	1,575	1,575	1,560	1,574	12,600	524.67
1999-02-04	1,572	1,575	1,552	1,575	12,600	525
1999-02-03	1,580	1,580	1,572	1,572	19,100	524
1999-02-02	1,580	1,586	1,579	1,586	18,900	528.67
1999-02-01	1,586	1,586	1,580	1,580	9,600	526.67
1999-01-29	1,595	1,595	1,586	1,586	17,400	528.67
1999-01-28	1,597	1,597	1,585	1,585	40,400	528.33
1999-01-27	1,595	1,599	1,595	1,598	14,700	532.67
1999-01-26	1,595	1,597	1,590	1,595	15,900	531.67
1999-01-25	1,580	1,594	1,580	1,585	7,200	528.33
1999-01-22	1,582	1,604	1,580	1,580	18,100	526.67
1999-01-21	1,629	1,629	1,580	1,581	25,700	527
1999-01-20	1,620	1,630	1,619	1,630	10,400	543.33
1999-01-19	1,600	1,620	1,600	1,610	25,900	536.67
1999-01-18	1,580	1,601	1,580	1,600	27,500	533.33
1999-01-14	1,600	1,600	1,580	1,580	34,000	526.67
1999-01-13	1,626	1,626	1,600	1,600	29,100	533.33
1999-01-12	1,630	1,630	1,625	1,630	18,800	543.33
1999-01-11	1,630	1,635	1,630	1,630	10,900	543.33
1999-01-08	1,619	1,630	1,619	1,623	19,300	541
1999-01-07	1,620	1,630	1,620	1,621	25,600	540.33
1999-01-06	1,602	1,615	1,590	1,615	14,300	538.33
1999-01-05	1,625	1,625	1,600	1,605	13,100	535
1999-01-04	1,625	1,625	1,605	1,605	1,800	535

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