6005 三浦工業(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	1,740	1,759	1,740	1,750	57,000	583.33
2001-12-27	1,730	1,750	1,724	1,748	28,200	582.67
2001-12-26	1,750	1,758	1,732	1,750	34,200	583.33
2001-12-25	1,740	1,750	1,732	1,750	24,600	583.33
2001-12-21	1,712	1,750	1,690	1,750	25,700	583.33
2001-12-20	1,685	1,740	1,685	1,732	47,400	577.33
2001-12-19	1,720	1,720	1,685	1,685	10,700	561.67
2001-12-18	1,705	1,739	1,680	1,700	42,700	566.67
2001-12-17	1,703	1,708	1,680	1,680	43,400	560
2001-12-14	1,700	1,710	1,680	1,703	83,300	567.67
2001-12-13	1,732	1,740	1,710	1,730	29,600	576.67
2001-12-12	1,721	1,740	1,711	1,720	41,300	573.33
2001-12-11	1,730	1,730	1,700	1,710	47,800	570
2001-12-10	1,748	1,780	1,720	1,730	49,300	576.67
2001-12-07	1,740	1,747	1,730	1,739	58,900	579.67
2001-12-06	1,750	1,750	1,720	1,740	57,900	580
2001-12-05	1,729	1,740	1,720	1,729	46,800	576.33
2001-12-04	1,760	1,760	1,720	1,728	40,200	576
2001-12-03	1,760	1,765	1,709	1,750	42,400	583.33
2001-11-30	1,759	1,765	1,710	1,740	41,500	580
2001-11-29	1,770	1,770	1,710	1,750	81,500	583.33
2001-11-28	1,770	1,795	1,740	1,755	58,800	585
2001-11-27	1,730	1,798	1,730	1,795	104,900	598.33
2001-11-26	1,689	1,745	1,689	1,730	64,900	576.67
2001-11-22	1,661	1,700	1,659	1,677	45,700	559
2001-11-21	1,690	1,714	1,679	1,685	59,000	561.67
2001-11-20	1,750	1,775	1,700	1,710	92,400	570
2001-11-19	1,700	1,759	1,700	1,736	67,400	578.67
2001-11-16	1,725	1,780	1,683	1,700	125,900	566.67
2001-11-15	1,631	1,710	1,631	1,710	113,800	570
2001-11-14	1,615	1,630	1,590	1,630	30,600	543.33
2001-11-13	1,591	1,595	1,575	1,585	42,600	528.33
2001-11-12	1,601	1,619	1,601	1,604	10,900	534.67
2001-11-09	1,630	1,630	1,610	1,628	5,700	542.67
2001-11-08	1,620	1,639	1,620	1,634	31,800	544.67
2001-11-07	1,624	1,624	1,600	1,620	28,300	540
2001-11-06	1,625	1,625	1,605	1,621	38,100	540.33
2001-11-05	1,606	1,624	1,606	1,624	29,100	541.33
2001-11-02	1,590	1,610	1,580	1,591	25,200	530.33
2001-11-01	1,585	1,585	1,573	1,580	17,500	526.67
2001-10-31	1,620	1,620	1,560	1,580	29,000	526.67
2001-10-30	1,577	1,590	1,577	1,590	35,500	530
2001-10-29	1,580	1,605	1,580	1,600	10,600	533.33
2001-10-26	1,620	1,649	1,619	1,621	22,000	540.33
2001-10-25	1,620	1,630	1,590	1,619	33,300	539.67
2001-10-24	1,584	1,630	1,584	1,620	21,200	540
2001-10-23	1,635	1,635	1,605	1,614	38,700	538
2001-10-22	1,639	1,639	1,590	1,625	17,900	541.67
2001-10-19	1,570	1,640	1,570	1,640	25,300	546.67
2001-10-18	1,650	1,650	1,600	1,630	29,700	543.33
2001-10-17	1,610	1,640	1,600	1,630	7,400	543.33
2001-10-16	1,590	1,640	1,580	1,640	24,600	546.67
2001-10-15	1,619	1,619	1,580	1,590	12,000	530
2001-10-12	1,634	1,675	1,601	1,630	19,200	543.33
2001-10-11	1,640	1,640	1,599	1,610	10,100	536.67
2001-10-10	1,609	1,609	1,580	1,580	21,400	526.67
2001-10-09	1,680	1,680	1,578	1,612	10,500	537.33
2001-10-05	1,698	1,698	1,651	1,651	15,500	550.33
2001-10-04	1,700	1,700	1,655	1,680	23,300	560
2001-10-03	1,700	1,709	1,678	1,699	15,800	566.33
2001-10-02	1,632	1,700	1,632	1,670	34,000	556.67
2001-10-01	1,709	1,729	1,660	1,722	35,200	574
2001-09-28	1,625	1,660	1,625	1,633	29,600	544.33
2001-09-27	1,590	1,655	1,551	1,655	42,000	551.67
2001-09-26	1,551	1,570	1,550	1,560	16,400	520
2001-09-25	1,546	1,550	1,524	1,540	20,100	513.33
2001-09-21	1,501	1,523	1,500	1,503	17,100	501
2001-09-20	1,520	1,530	1,500	1,530	12,800	510
2001-09-19	1,520	1,550	1,503	1,539	36,100	513
2001-09-18	1,560	1,560	1,490	1,520	35,700	506.67
2001-09-17	1,550	1,566	1,480	1,542	14,400	514
2001-09-14	1,506	1,594	1,506	1,578	45,800	526
2001-09-13	1,502	1,522	1,502	1,507	9,900	502.33
2001-09-12	1,514	1,560	1,484	1,492	33,000	497.33
2001-09-11	1,591	1,594	1,563	1,574	22,600	524.67
2001-09-10	1,565	1,630	1,565	1,610	17,500	536.67
2001-09-07	1,658	1,695	1,620	1,655	18,400	551.67
2001-09-06	1,651	1,671	1,621	1,659	26,800	553
2001-09-05	1,675	1,676	1,651	1,661	16,600	553.67
2001-09-04	1,676	1,697	1,661	1,697	33,000	565.67
2001-09-03	1,701	1,710	1,676	1,676	21,500	558.67
2001-08-31	1,700	1,728	1,690	1,728	14,000	576
2001-08-30	1,711	1,719	1,692	1,719	34,200	573
2001-08-29	1,712	1,788	1,680	1,788	41,800	596
2001-08-28	1,725	1,739	1,719	1,730	11,200	576.67
2001-08-27	1,718	1,745	1,718	1,726	9,600	575.33
2001-08-24	1,730	1,740	1,726	1,726	15,100	575.33
2001-08-23	1,789	1,789	1,731	1,760	25,700	586.67
2001-08-22	1,753	1,790	1,753	1,789	9,700	596.33
2001-08-21	1,800	1,800	1,754	1,768	5,100	589.33
2001-08-20	1,790	1,800	1,731	1,775	18,200	591.67
2001-08-17	1,790	1,803	1,780	1,790	41,000	596.67
2001-08-16	1,789	1,792	1,760	1,780	32,600	593.33
2001-08-15	1,799	1,799	1,771	1,771	11,100	590.33
2001-08-14	1,790	1,798	1,761	1,773	42,100	591
2001-08-13	1,799	1,799	1,760	1,792	24,000	597.33
2001-08-10	1,738	1,810	1,738	1,800	50,200	600
2001-08-09	1,746	1,746	1,720	1,738	4,100	579.33
2001-08-08	1,750	1,750	1,730	1,746	6,500	582
2001-08-07	1,715	1,750	1,715	1,750	14,000	583.33
2001-08-06	1,721	1,745	1,712	1,745	17,700	581.67
2001-08-03	1,784	1,784	1,722	1,736	28,100	578.67
2001-08-02	1,745	1,784	1,745	1,784	30,900	594.67
2001-08-01	1,726	1,765	1,725	1,744	35,300	581.33
2001-07-31	1,731	1,770	1,729	1,770	11,100	590
2001-07-30	1,795	1,800	1,737	1,750	18,200	583.33
2001-07-27	1,780	1,784	1,766	1,783	27,800	594.33
2001-07-26	1,785	1,785	1,725	1,755	9,900	585
2001-07-25	1,750	1,790	1,731	1,773	90,000	591
2001-07-24	1,744	1,745	1,701	1,727	26,200	575.67
2001-07-23	1,760	1,760	1,672	1,684	22,500	561.33
2001-07-19	1,728	1,733	1,693	1,730	31,100	576.67
2001-07-18	1,761	1,761	1,716	1,727	20,400	575.67
2001-07-17	1,770	1,770	1,728	1,761	16,000	587
2001-07-16	1,800	1,800	1,705	1,740	16,900	580
2001-07-13	1,795	1,820	1,760	1,780	72,200	593.33
2001-07-12	1,740	1,755	1,720	1,755	21,900	585
2001-07-11	1,739	1,739	1,702	1,713	10,600	571
2001-07-10	1,753	1,753	1,708	1,740	16,500	580
2001-07-09	1,722	1,728	1,701	1,707	23,100	569
2001-07-06	1,780	1,780	1,741	1,779	24,000	593
2001-07-05	1,773	1,800	1,770	1,786	27,900	595.33
2001-07-04	1,840	1,840	1,782	1,784	14,000	594.67
2001-07-03	1,845	1,849	1,805	1,840	19,700	613.33
2001-07-02	1,850	1,850	1,820	1,845	93,100	615
2001-06-29	1,840	1,845	1,775	1,800	19,000	600
2001-06-28	1,830	1,850	1,821	1,840	91,200	613.33
2001-06-27	1,770	1,774	1,752	1,770	43,300	590
2001-06-26	1,835	1,845	1,761	1,770	31,100	590
2001-06-25	1,847	1,850	1,790	1,801	43,300	600.33
2001-06-22	1,845	1,850	1,831	1,847	99,500	615.67
2001-06-21	1,771	1,835	1,771	1,829	43,600	609.67
2001-06-20	1,849	1,850	1,780	1,800	70,400	600
2001-06-19	1,900	1,900	1,820	1,870	65,800	623.33
2001-06-18	1,878	1,900	1,852	1,900	67,600	633.33
2001-06-15	1,880	1,880	1,800	1,880	56,400	626.67
2001-06-14	1,867	1,880	1,841	1,880	200,400	626.67
2001-06-13	1,835	1,875	1,835	1,855	99,500	618.33
2001-06-12	1,800	1,835	1,790	1,834	147,100	611.33
2001-06-11	1,800	1,816	1,703	1,800	205,900	600
2001-06-08	1,850	1,850	1,800	1,828	135,400	609.33
2001-06-07	1,749	1,880	1,740	1,850	180,100	616.67
2001-06-06	1,720	1,750	1,720	1,749	45,400	583
2001-06-05	1,734	1,740	1,713	1,725	28,400	575
2001-06-04	1,718	1,740	1,711	1,740	29,400	580
2001-06-01	1,750	1,750	1,718	1,732	17,300	577.33
2001-05-31	1,744	1,744	1,721	1,721	26,700	573.67
2001-05-30	1,770	1,770	1,748	1,748	30,200	582.67
2001-05-29	1,784	1,794	1,762	1,775	77,900	591.67
2001-05-28	1,781	1,784	1,775	1,781	111,600	593.67
2001-05-25	1,764	1,799	1,755	1,781	296,600	593.67
2001-05-24	1,710	1,800	1,710	1,794	263,600	598
2001-05-23	1,655	1,709	1,645	1,700	216,500	566.67
2001-05-22	1,641	1,670	1,600	1,635	83,400	545
2001-05-21	1,606	1,635	1,595	1,635	69,100	545
2001-05-18	1,600	1,621	1,600	1,606	55,700	535.33
2001-05-17	1,550	1,639	1,538	1,639	101,500	546.33
2001-05-16	1,600	1,606	1,572	1,590	22,300	530
2001-05-15	1,600	1,611	1,580	1,600	18,000	533.33
2001-05-14	1,620	1,645	1,605	1,605	13,800	535
2001-05-11	1,617	1,641	1,613	1,620	14,200	540
2001-05-10	1,627	1,630	1,615	1,627	51,500	542.33
2001-05-09	1,608	1,630	1,603	1,628	43,100	542.67
2001-05-08	1,615	1,634	1,605	1,619	33,600	539.67
2001-05-07	1,615	1,619	1,611	1,618	37,900	539.33
2001-05-02	1,640	1,641	1,600	1,614	43,600	538
2001-05-01	1,615	1,647	1,610	1,640	100,400	546.67
2001-04-27	1,600	1,615	1,597	1,610	29,600	536.67
2001-04-26	1,615	1,615	1,591	1,610	42,600	536.67
2001-04-25	1,605	1,605	1,575	1,590	80,200	530
2001-04-24	1,600	1,635	1,590	1,635	67,600	545
2001-04-23	1,600	1,632	1,600	1,600	30,500	533.33
2001-04-20	1,595	1,616	1,590	1,606	64,600	535.33
2001-04-19	1,600	1,615	1,592	1,605	73,400	535
2001-04-18	1,605	1,621	1,600	1,615	47,800	538.33
2001-04-17	1,600	1,601	1,582	1,600	46,100	533.33
2001-04-16	1,600	1,610	1,600	1,600	13,200	533.33
2001-04-13	1,610	1,613	1,581	1,590	37,700	530
2001-04-12	1,600	1,615	1,590	1,610	101,400	536.67
2001-04-11	1,600	1,601	1,572	1,590	81,400	530
2001-04-10	1,602	1,620	1,591	1,605	75,400	535
2001-04-09	1,601	1,608	1,590	1,601	61,000	533.67
2001-04-06	1,600	1,600	1,590	1,590	41,000	530
2001-04-05	1,620	1,620	1,600	1,600	74,300	533.33
2001-04-04	1,600	1,650	1,590	1,620	88,300	540
2001-04-03	1,609	1,620	1,590	1,620	65,600	540
2001-04-02	1,560	1,620	1,550	1,617	49,500	539
2001-03-30	1,590	1,590	1,551	1,551	67,100	517
2001-03-29	1,600	1,635	1,580	1,590	54,800	530
2001-03-28	1,597	1,610	1,575	1,600	25,600	533.33
2001-03-27	1,580	1,600	1,560	1,588	28,300	529.33
2001-03-26	1,570	1,610	1,565	1,610	75,000	536.67
2001-03-23	1,550	1,575	1,540	1,570	60,700	523.33
2001-03-22	1,559	1,576	1,541	1,575	100,800	525
2001-03-21	1,523	1,559	1,523	1,559	40,600	519.67
2001-03-19	1,523	1,565	1,522	1,523	23,500	507.67
2001-03-16	1,547	1,550	1,516	1,523	29,400	507.67
2001-03-15	1,476	1,547	1,476	1,546	32,200	515.33
2001-03-14	1,540	1,553	1,519	1,526	44,700	508.67
2001-03-13	1,527	1,540	1,487	1,540	35,700	513.33
2001-03-12	1,534	1,564	1,534	1,541	13,600	513.67
2001-03-09	1,565	1,586	1,550	1,564	81,300	521.33
2001-03-08	1,529	1,550	1,529	1,545	50,600	515
2001-03-07	1,531	1,540	1,520	1,530	33,900	510
2001-03-06	1,480	1,540	1,480	1,540	30,400	513.33
2001-03-05	1,519	1,519	1,470	1,500	52,700	500
2001-03-02	1,530	1,545	1,500	1,520	60,100	506.67
2001-03-01	1,543	1,543	1,487	1,530	47,900	510
2001-02-28	1,550	1,550	1,541	1,543	59,700	514.33
2001-02-27	1,545	1,546	1,539	1,540	101,200	513.33
2001-02-26	1,550	1,553	1,530	1,540	36,300	513.33
2001-02-23	1,535	1,551	1,525	1,550	76,400	516.67
2001-02-22	1,535	1,547	1,514	1,537	68,700	512.33
2001-02-21	1,517	1,550	1,500	1,540	110,200	513.33
2001-02-20	1,501	1,530	1,496	1,517	39,400	505.67
2001-02-19	1,480	1,510	1,480	1,500	34,100	500
2001-02-16	1,500	1,529	1,481	1,510	80,900	503.33
2001-02-15	1,489	1,500	1,460	1,487	48,300	495.67
2001-02-14	1,480	1,489	1,455	1,460	31,300	486.67
2001-02-13	1,460	1,510	1,455	1,489	85,100	496.33
2001-02-09	1,430	1,452	1,416	1,450	34,900	483.33
2001-02-08	1,401	1,429	1,400	1,402	35,000	467.33
2001-02-07	1,407	1,428	1,391	1,420	152,500	473.33
2001-02-06	1,480	1,480	1,410	1,450	24,100	483.33
2001-02-05	1,420	1,465	1,400	1,451	92,100	483.67
2001-02-02	1,390	1,450	1,389	1,449	73,000	483
2001-02-01	1,460	1,460	1,391	1,400	17,100	466.67
2001-01-31	1,430	1,469	1,430	1,460	28,200	486.67
2001-01-30	1,436	1,436	1,419	1,429	68,200	476.33
2001-01-29	1,420	1,500	1,400	1,450	71,400	483.33
2001-01-26	1,351	1,394	1,351	1,380	88,900	460
2001-01-25	1,350	1,379	1,348	1,350	40,000	450
2001-01-24	1,390	1,390	1,365	1,365	37,100	455
2001-01-23	1,400	1,400	1,387	1,390	32,300	463.33
2001-01-22	1,392	1,400	1,390	1,390	35,400	463.33
2001-01-19	1,380	1,400	1,370	1,370	74,300	456.67
2001-01-18	1,380	1,400	1,370	1,385	59,500	461.67
2001-01-17	1,400	1,402	1,390	1,400	31,900	466.67
2001-01-16	1,351	1,414	1,351	1,371	100,400	457
2001-01-15	1,400	1,410	1,300	1,370	179,900	456.67
2001-01-12	1,424	1,472	1,424	1,450	62,400	483.33
2001-01-11	1,458	1,458	1,430	1,444	35,200	481.33
2001-01-10	1,524	1,524	1,450	1,460	29,800	486.67
2001-01-09	1,529	1,529	1,470	1,500	35,700	500
2001-01-05	1,520	1,539	1,520	1,524	25,100	508
2001-01-04	1,560	1,569	1,520	1,540	19,700	513.33

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