6005 三浦工業(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,580	1,596	1,570	1,580	69,400	526.67
2000-12-28	1,629	1,629	1,547	1,580	52,600	526.67
2000-12-27	1,619	1,619	1,570	1,592	64,400	530.67
2000-12-26	1,618	1,630	1,591	1,620	139,200	540
2000-12-25	1,559	1,625	1,559	1,618	198,400	539.33
2000-12-22	1,516	1,550	1,501	1,550	98,800	516.67
2000-12-21	1,540	1,545	1,500	1,500	130,200	500
2000-12-20	1,550	1,553	1,535	1,550	107,100	516.67
2000-12-19	1,506	1,569	1,501	1,550	331,300	516.67
2000-12-18	1,500	1,506	1,472	1,503	188,900	501
2000-12-15	1,525	1,530	1,510	1,510	210,900	503.33
2000-12-14	1,540	1,540	1,520	1,525	260,800	508.33
2000-12-13	1,555	1,555	1,534	1,544	205,800	514.67
2000-12-12	1,565	1,568	1,550	1,555	483,700	518.33
2000-12-11	1,590	1,593	1,551	1,565	166,200	521.67
2000-12-08	1,530	1,585	1,530	1,584	544,801	528
2000-12-07	1,530	1,541	1,520	1,530	95,000	510
2000-12-06	1,526	1,550	1,510	1,511	95,300	503.67
2000-12-05	1,545	1,545	1,520	1,520	58,100	506.67
2000-12-04	1,544	1,547	1,520	1,545	77,300	515
2000-12-01	1,500	1,549	1,500	1,544	89,500	514.67
2000-11-30	1,501	1,560	1,501	1,560	328,300	520
2000-11-29	1,511	1,525	1,495	1,500	316,000	500
2000-11-28	1,540	1,550	1,505	1,510	65,100	503.33
2000-11-27	1,510	1,560	1,510	1,550	94,000	516.67
2000-11-24	1,520	1,535	1,510	1,510	41,400	503.33
2000-11-22	1,540	1,550	1,525	1,526	109,400	508.67
2000-11-21	1,540	1,545	1,525	1,540	43,600	513.33
2000-11-20	1,540	1,550	1,538	1,540	44,200	513.33
2000-11-17	1,542	1,570	1,506	1,540	300,500	513.33
2000-11-16	1,497	1,548	1,497	1,548	441,200	516
2000-11-15	1,485	1,492	1,475	1,485	45,600	495
2000-11-14	1,497	1,497	1,474	1,485	31,700	495
2000-11-13	1,490	1,490	1,462	1,485	13,000	495
2000-11-10	1,498	1,498	1,466	1,470	75,400	490
2000-11-09	1,495	1,496	1,476	1,478	16,700	492.67
2000-11-08	1,496	1,500	1,480	1,485	36,400	495
2000-11-07	1,497	1,497	1,478	1,480	26,100	493.33
2000-11-06	1,480	1,500	1,480	1,482	116,000	494
2000-11-02	1,480	1,498	1,480	1,484	109,300	494.67
2000-11-01	1,480	1,501	1,410	1,480	51,500	493.33
2000-10-31	1,446	1,480	1,446	1,467	19,600	489
2000-10-30	1,465	1,465	1,440	1,440	6,800	480
2000-10-27	1,456	1,480	1,422	1,440	15,400	480
2000-10-26	1,490	1,524	1,456	1,456	92,000	485.33
2000-10-25	1,440	1,500	1,438	1,500	68,800	500
2000-10-24	1,425	1,438	1,425	1,438	29,400	479.33
2000-10-23	1,420	1,429	1,403	1,425	22,800	475
2000-10-20	1,400	1,403	1,380	1,403	14,600	467.67
2000-10-19	1,386	1,396	1,380	1,396	9,800	465.33
2000-10-18	1,426	1,426	1,385	1,386	15,900	462
2000-10-17	1,420	1,426	1,400	1,426	16,000	475.33
2000-10-16	1,400	1,430	1,398	1,420	12,500	473.33
2000-10-13	1,380	1,397	1,380	1,388	13,500	462.67
2000-10-12	1,399	1,399	1,380	1,380	19,800	460
2000-10-11	1,401	1,402	1,375	1,400	9,300	466.67
2000-10-10	1,400	1,401	1,400	1,401	8,800	467
2000-10-06	1,425	1,438	1,401	1,407	8,800	469
2000-10-05	1,430	1,440	1,415	1,431	17,700	477
2000-10-04	1,415	1,435	1,410	1,415	12,500	471.67
2000-10-03	1,423	1,440	1,415	1,435	26,700	478.33
2000-10-02	1,392	1,425	1,380	1,425	43,600	475
2000-09-29	1,383	1,393	1,378	1,393	10,100	464.33
2000-09-28	1,365	1,370	1,364	1,365	7,000	455
2000-09-27	1,365	1,375	1,360	1,375	41,600	458.33
2000-09-26	1,406	1,406	1,380	1,381	7,300	460.33
2000-09-25	1,445	1,445	1,390	1,409	23,800	469.67
2000-09-22	1,445	1,445	1,388	1,390	53,400	463.33
2000-09-21	1,445	1,449	1,429	1,440	76,000	480
2000-09-20	1,380	1,401	1,380	1,397	35,900	465.67
2000-09-19	1,384	1,384	1,375	1,380	16,800	460
2000-09-18	1,384	1,410	1,384	1,384	19,100	461.33
2000-09-14	1,370	1,384	1,370	1,384	36,500	461.33
2000-09-13	1,365	1,380	1,365	1,367	9,800	455.67
2000-09-12	1,379	1,379	1,365	1,365	41,400	455
2000-09-11	1,365	1,377	1,351	1,365	19,400	455
2000-09-08	1,365	1,365	1,351	1,351	28,600	450.33
2000-09-07	1,350	1,362	1,349	1,350	52,100	450
2000-09-06	1,350	1,350	1,324	1,325	8,600	441.67
2000-09-05	1,352	1,352	1,302	1,310	19,900	436.67
2000-09-04	1,360	1,360	1,348	1,351	24,600	450.33
2000-09-01	1,360	1,360	1,335	1,350	67,300	450
2000-08-31	1,366	1,366	1,349	1,355	48,000	451.67
2000-08-30	1,380	1,386	1,350	1,362	35,200	454
2000-08-29	1,398	1,400	1,361	1,380	32,500	460
2000-08-28	1,417	1,417	1,397	1,398	27,500	466
2000-08-25	1,400	1,438	1,396	1,397	15,200	465.67
2000-08-24	1,380	1,390	1,379	1,380	41,400	460
2000-08-23	1,391	1,399	1,380	1,380	15,500	460
2000-08-22	1,410	1,412	1,350	1,400	66,500	466.67
2000-08-21	1,341	1,390	1,340	1,390	113,000	463.33
2000-08-18	1,347	1,347	1,310	1,340	70,000	446.67
2000-08-17	1,359	1,360	1,345	1,347	40,900	449
2000-08-16	1,364	1,370	1,346	1,359	33,100	453
2000-08-15	1,364	1,371	1,351	1,364	25,700	454.67
2000-08-14	1,385	1,405	1,354	1,364	49,300	454.67
2000-08-11	1,409	1,414	1,385	1,385	32,700	461.67
2000-08-10	1,440	1,440	1,397	1,409	22,300	469.67
2000-08-09	1,433	1,433	1,410	1,426	25,800	475.33
2000-08-08	1,444	1,444	1,432	1,433	13,300	477.67
2000-08-07	1,440	1,450	1,440	1,444	17,400	481.33
2000-08-04	1,424	1,440	1,415	1,440	43,400	480
2000-08-03	1,440	1,441	1,423	1,424	17,500	474.67
2000-08-02	1,440	1,450	1,440	1,440	16,500	480
2000-08-01	1,440	1,450	1,440	1,445	49,100	481.67
2000-07-31	1,455	1,455	1,430	1,438	29,500	479.33
2000-07-28	1,460	1,461	1,450	1,455	49,900	485
2000-07-27	1,497	1,497	1,450	1,468	19,000	489.33
2000-07-26	1,500	1,513	1,497	1,497	41,100	499
2000-07-25	1,511	1,516	1,500	1,505	104,500	501.67
2000-07-24	1,515	1,516	1,508	1,511	94,700	503.67
2000-07-21	1,530	1,533	1,515	1,515	30,900	505
2000-07-19	1,505	1,525	1,505	1,525	23,600	508.33
2000-07-18	1,507	1,510	1,502	1,503	72,000	501
2000-07-17	1,515	1,528	1,507	1,507	58,900	502.33
2000-07-14	1,505	1,520	1,505	1,513	17,000	504.33
2000-07-13	1,520	1,520	1,505	1,505	26,400	501.67
2000-07-12	1,530	1,532	1,525	1,528	49,100	509.33
2000-07-11	1,526	1,540	1,523	1,537	57,300	512.33
2000-07-10	1,540	1,540	1,515	1,534	79,200	511.33
2000-07-07	1,539	1,570	1,535	1,560	100,900	520
2000-07-06	1,480	1,600	1,480	1,599	333,600	533
2000-07-05	1,419	1,480	1,419	1,470	91,900	490
2000-07-04	1,419	1,430	1,410	1,419	83,200	473
2000-07-03	1,390	1,419	1,390	1,419	126,900	473
2000-06-30	1,360	1,390	1,350	1,388	97,900	462.67
2000-06-29	1,325	1,345	1,320	1,345	28,100	448.33
2000-06-28	1,307	1,320	1,300	1,320	48,100	440
2000-06-27	1,302	1,304	1,299	1,301	29,100	433.67
2000-06-26	1,291	1,303	1,291	1,302	26,900	434
2000-06-23	1,285	1,299	1,285	1,291	18,200	430.33
2000-06-22	1,280	1,285	1,269	1,282	89,900	427.33
2000-06-21	1,294	1,301	1,265	1,280	19,600	426.67
2000-06-20	1,321	1,329	1,300	1,314	18,600	438
2000-06-19	1,300	1,330	1,300	1,329	9,900	443
2000-06-16	1,310	1,330	1,310	1,320	20,700	440
2000-06-15	1,320	1,345	1,300	1,330	29,200	443.33
2000-06-14	1,340	1,340	1,299	1,320	40,000	440
2000-06-13	1,330	1,335	1,320	1,320	31,200	440
2000-06-12	1,295	1,347	1,295	1,345	128,400	448.33
2000-06-09	1,265	1,285	1,259	1,267	21,000	422.33
2000-06-08	1,256	1,276	1,256	1,265	9,000	421.67
2000-06-07	1,248	1,280	1,248	1,251	15,400	417
2000-06-06	1,285	1,285	1,240	1,248	25,200	416
2000-06-05	1,290	1,294	1,280	1,285	24,400	428.33
2000-06-02	1,290	1,290	1,281	1,290	17,900	430
2000-06-01	1,290	1,300	1,288	1,290	15,900	430
2000-05-31	1,291	1,296	1,280	1,290	64,100	430
2000-05-30	1,290	1,300	1,290	1,290	95,900	430
2000-05-29	1,290	1,299	1,289	1,299	52,200	433
2000-05-26	1,300	1,302	1,285	1,285	103,100	428.33
2000-05-25	1,318	1,318	1,292	1,298	16,700	432.67
2000-05-24	1,309	1,310	1,300	1,310	21,100	436.67
2000-05-23	1,300	1,309	1,300	1,308	28,600	436
2000-05-22	1,300	1,305	1,290	1,300	20,400	433.33
2000-05-19	1,290	1,310	1,290	1,308	40,300	436
2000-05-18	1,312	1,312	1,295	1,300	18,600	433.33
2000-05-17	1,304	1,310	1,292	1,300	23,200	433.33
2000-05-16	1,310	1,310	1,300	1,300	15,400	433.33
2000-05-15	1,300	1,311	1,300	1,301	21,800	433.67
2000-05-12	1,303	1,313	1,290	1,292	22,600	430.67
2000-05-11	1,308	1,313	1,300	1,305	17,200	435
2000-05-10	1,306	1,340	1,306	1,320	19,300	440
2000-05-09	1,342	1,342	1,310	1,330	27,700	443.33
2000-05-08	1,335	1,341	1,306	1,330	19,300	443.33
2000-05-02	1,280	1,320	1,280	1,320	26,900	440
2000-05-01	1,387	1,387	1,280	1,280	40,700	426.67
2000-04-28	1,340	1,340	1,252	1,267	46,800	422.33
2000-04-27	1,330	1,360	1,320	1,336	72,500	445.33
2000-04-26	1,270	1,330	1,270	1,330	66,900	443.33
2000-04-25	1,221	1,275	1,221	1,265	48,300	421.67
2000-04-24	1,215	1,240	1,205	1,205	18,100	401.67
2000-04-21	1,240	1,240	1,220	1,220	16,600	406.67
2000-04-20	1,196	1,233	1,196	1,230	17,500	410
2000-04-19	1,230	1,240	1,210	1,223	38,300	407.67
2000-04-18	1,196	1,240	1,195	1,240	30,800	413.33
2000-04-17	1,200	1,204	1,190	1,195	42,300	398.33
2000-04-14	1,205	1,215	1,200	1,215	29,500	405
2000-04-13	1,210	1,220	1,193	1,216	94,600	405.33
2000-04-12	1,219	1,219	1,200	1,208	23,100	402.67
2000-04-11	1,200	1,202	1,198	1,199	135,900	399.67
2000-04-10	1,240	1,240	1,195	1,200	100,500	400
2000-04-07	1,280	1,290	1,215	1,253	78,900	417.67
2000-04-06	1,240	1,270	1,230	1,270	81,700	423.33
2000-04-05	1,220	1,239	1,213	1,220	64,300	406.67
2000-04-04	1,220	1,230	1,200	1,220	36,300	406.67
2000-04-03	1,190	1,230	1,190	1,200	76,000	400
2000-03-31	1,232	1,232	1,185	1,189	79,800	396.33
2000-03-30	1,260	1,265	1,232	1,236	29,900	412
2000-03-29	1,260	1,296	1,256	1,260	31,100	420
2000-03-28	1,260	1,298	1,260	1,260	26,200	420
2000-03-27	1,190	1,280	1,190	1,250	69,500	416.67
2000-03-24	1,190	1,190	1,178	1,190	57,600	396.67
2000-03-23	1,199	1,199	1,166	1,194	112,300	398
2000-03-22	1,217	1,217	1,185	1,196	46,000	398.67
2000-03-21	1,191	1,197	1,185	1,197	91,700	399
2000-03-17	1,190	1,195	1,170	1,183	155,000	394.33
2000-03-16	1,180	1,190	1,173	1,190	83,200	396.67
2000-03-15	1,180	1,181	1,170	1,180	74,300	393.33
2000-03-14	1,175	1,180	1,172	1,180	91,000	393.33
2000-03-13	1,192	1,192	1,176	1,182	49,900	394
2000-03-10	1,193	1,195	1,184	1,195	106,700	398.33
2000-03-09	1,194	1,195	1,189	1,193	63,400	397.67
2000-03-08	1,200	1,200	1,186	1,195	62,400	398.33
2000-03-07	1,207	1,207	1,196	1,204	27,400	401.33
2000-03-06	1,222	1,222	1,196	1,207	122,500	402.33
2000-03-03	1,222	1,222	1,207	1,207	78,100	402.33
2000-03-02	1,290	1,299	1,222	1,222	52,800	407.33
2000-03-01	1,249	1,297	1,249	1,280	44,600	426.67
2000-02-29	1,250	1,250	1,231	1,249	36,200	416.33
2000-02-28	1,275	1,275	1,256	1,256	12,500	418.67
2000-02-25	1,279	1,279	1,269	1,279	5,000	426.33
2000-02-24	1,240	1,320	1,238	1,299	43,600	433
2000-02-23	1,241	1,241	1,233	1,241	29,900	413.67
2000-02-22	1,240	1,240	1,233	1,234	24,500	411.33
2000-02-21	1,255	1,255	1,241	1,241	60,100	413.67
2000-02-18	1,280	1,281	1,251	1,255	34,100	418.33
2000-02-17	1,260	1,318	1,257	1,318	58,500	439.33
2000-02-16	1,285	1,285	1,256	1,260	119,300	420
2000-02-15	1,340	1,350	1,301	1,301	21,000	433.67
2000-02-14	1,341	1,347	1,322	1,340	20,200	446.67
2000-02-10	1,320	1,320	1,281	1,281	51,400	427
2000-02-09	1,379	1,379	1,280	1,300	38,200	433.33
2000-02-08	1,382	1,402	1,363	1,380	48,700	460
2000-02-07	1,342	1,402	1,342	1,402	75,400	467.33
2000-02-04	1,290	1,333	1,260	1,325	144,900	441.67
2000-02-03	1,318	1,330	1,280	1,282	93,600	427.33
2000-02-02	1,338	1,340	1,316	1,338	87,300	446
2000-02-01	1,350	1,355	1,340	1,345	64,000	448.33
2000-01-31	1,350	1,354	1,338	1,350	79,300	450
2000-01-28	1,376	1,376	1,341	1,350	53,500	450
2000-01-27	1,380	1,400	1,376	1,376	13,700	458.67
2000-01-26	1,420	1,421	1,380	1,400	34,600	466.67
2000-01-25	1,420	1,490	1,420	1,421	52,700	473.67
2000-01-24	1,460	1,539	1,420	1,420	136,000	473.33
2000-01-21	1,400	1,400	1,355	1,372	35,800	457.33
2000-01-20	1,380	1,418	1,380	1,401	40,200	467
2000-01-19	1,345	1,353	1,345	1,346	61,900	448.67
2000-01-18	1,369	1,369	1,346	1,347	131,600	449
2000-01-17	1,380	1,386	1,370	1,371	32,100	457
2000-01-14	1,370	1,381	1,369	1,370	46,600	456.67
2000-01-13	1,380	1,380	1,361	1,369	24,200	456.33
2000-01-12	1,380	1,397	1,372	1,380	34,900	460
2000-01-11	1,390	1,403	1,385	1,392	20,500	464
2000-01-07	1,380	1,400	1,375	1,380	28,300	460
2000-01-06	1,400	1,405	1,372	1,380	23,600	460
2000-01-05	1,380	1,393	1,375	1,393	30,100	464.33
2000-01-04	1,380	1,380	1,380	1,380	3,900	460

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