6005 三浦工業(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,577	1,579	1,566	1,566	14,300	522
2002-12-27	1,550	1,578	1,540	1,577	23,100	525.67
2002-12-26	1,509	1,536	1,509	1,536	54,900	512
2002-12-25	1,500	1,526	1,480	1,526	40,700	508.67
2002-12-24	1,510	1,510	1,490	1,501	100,400	500.33
2002-12-20	1,488	1,517	1,480	1,490	35,400	496.67
2002-12-19	1,480	1,518	1,480	1,518	38,400	506
2002-12-18	1,482	1,502	1,474	1,480	108,500	493.33
2002-12-17	1,465	1,486	1,465	1,481	31,600	493.67
2002-12-16	1,476	1,493	1,476	1,480	36,900	493.33
2002-12-13	1,471	1,476	1,471	1,476	104,200	492
2002-12-12	1,475	1,487	1,461	1,470	74,600	490
2002-12-11	1,508	1,513	1,490	1,495	80,000	498.33
2002-12-10	1,458	1,513	1,458	1,513	48,700	504.33
2002-12-09	1,453	1,479	1,431	1,478	38,000	492.67
2002-12-06	1,400	1,439	1,393	1,433	44,200	477.67
2002-12-05	1,360	1,386	1,348	1,386	16,200	462
2002-12-04	1,320	1,369	1,320	1,340	33,200	446.67
2002-12-03	1,430	1,441	1,379	1,380	32,300	460
2002-12-02	1,432	1,448	1,400	1,448	26,500	482.67
2002-11-29	1,400	1,460	1,399	1,452	62,600	484
2002-11-28	1,400	1,410	1,398	1,400	40,400	466.67
2002-11-27	1,371	1,432	1,350	1,385	30,100	461.67
2002-11-26	1,440	1,441	1,391	1,392	102,900	464
2002-11-25	1,434	1,434	1,400	1,400	33,900	466.67
2002-11-22	1,272	1,315	1,272	1,314	30,900	438
2002-11-21	1,251	1,294	1,251	1,292	50,300	430.67
2002-11-20	1,200	1,258	1,134	1,220	125,800	406.67
2002-11-19	1,362	1,368	1,301	1,334	32,000	444.67
2002-11-18	1,402	1,402	1,329	1,367	28,200	455.67
2002-11-15	1,439	1,439	1,400	1,402	29,700	467.33
2002-11-14	1,450	1,475	1,430	1,439	24,200	479.67
2002-11-13	1,470	1,500	1,462	1,475	24,900	491.67
2002-11-12	1,459	1,500	1,452	1,500	40,900	500
2002-11-11	1,498	1,519	1,470	1,470	12,300	490
2002-11-08	1,515	1,524	1,504	1,521	18,600	507
2002-11-07	1,540	1,540	1,514	1,537	13,600	512.33
2002-11-06	1,540	1,544	1,534	1,542	22,000	514
2002-11-05	1,511	1,550	1,511	1,544	19,300	514.67
2002-11-01	1,512	1,519	1,482	1,511	15,600	503.67
2002-10-31	1,540	1,540	1,509	1,512	11,100	504
2002-10-30	1,530	1,541	1,523	1,540	25,100	513.33
2002-10-29	1,530	1,540	1,530	1,536	13,400	512
2002-10-28	1,540	1,540	1,525	1,530	25,800	510
2002-10-25	1,511	1,533	1,500	1,530	23,600	510
2002-10-24	1,532	1,532	1,486	1,511	28,000	503.67
2002-10-23	1,410	1,512	1,410	1,472	22,100	490.67
2002-10-22	1,515	1,515	1,470	1,470	28,900	490
2002-10-21	1,534	1,537	1,513	1,513	22,700	504.33
2002-10-18	1,510	1,510	1,484	1,484	18,200	494.67
2002-10-17	1,510	1,522	1,500	1,505	14,600	501.67
2002-10-16	1,500	1,517	1,489	1,515	37,600	505
2002-10-15	1,450	1,500	1,449	1,488	27,000	496
2002-10-11	1,453	1,474	1,440	1,449	17,300	483
2002-10-10	1,450	1,451	1,356	1,413	28,900	471
2002-10-09	1,496	1,496	1,450	1,450	49,100	483.33
2002-10-08	1,500	1,508	1,494	1,495	22,600	498.33
2002-10-07	1,508	1,508	1,500	1,500	24,400	500
2002-10-04	1,501	1,518	1,499	1,518	38,500	506
2002-10-03	1,550	1,550	1,490	1,502	29,700	500.67
2002-10-02	1,549	1,549	1,512	1,533	26,800	511
2002-10-01	1,523	1,524	1,514	1,520	32,000	506.67
2002-09-30	1,552	1,553	1,520	1,523	33,200	507.67
2002-09-27	1,578	1,579	1,543	1,562	19,700	520.67
2002-09-26	1,579	1,579	1,550	1,558	11,900	519.33
2002-09-25	1,507	1,576	1,507	1,568	8,900	522.67
2002-09-24	1,588	1,588	1,550	1,563	16,400	521
2002-09-20	1,570	1,588	1,559	1,569	26,600	523
2002-09-19	1,600	1,600	1,554	1,589	37,500	529.67
2002-09-18	1,579	1,589	1,543	1,589	19,400	529.67
2002-09-17	1,570	1,589	1,560	1,579	34,200	526.33
2002-09-13	1,570	1,580	1,538	1,555	81,600	518.33
2002-09-12	1,545	1,570	1,527	1,570	23,200	523.33
2002-09-11	1,555	1,571	1,526	1,545	23,900	515
2002-09-10	1,522	1,560	1,522	1,552	33,000	517.33
2002-09-09	1,502	1,554	1,502	1,552	19,300	517.33
2002-09-06	1,521	1,521	1,490	1,500	35,300	500
2002-09-05	1,492	1,529	1,487	1,525	28,500	508.33
2002-09-04	1,495	1,495	1,481	1,492	28,000	497.33
2002-09-03	1,528	1,528	1,480	1,485	40,000	495
2002-09-02	1,550	1,550	1,523	1,528	19,100	509.33
2002-08-30	1,540	1,555	1,520	1,550	54,800	516.67
2002-08-29	1,570	1,590	1,550	1,555	45,600	518.33
2002-08-28	1,563	1,600	1,557	1,600	19,100	533.33
2002-08-27	1,600	1,600	1,545	1,553	31,500	517.67
2002-08-26	1,555	1,600	1,555	1,600	43,500	533.33
2002-08-23	1,570	1,577	1,540	1,555	32,600	518.33
2002-08-22	1,545	1,593	1,544	1,593	39,300	531
2002-08-21	1,581	1,604	1,534	1,540	45,500	513.33
2002-08-20	1,555	1,604	1,555	1,600	74,100	533.33
2002-08-19	1,620	1,620	1,550	1,571	42,200	523.67
2002-08-16	1,630	1,630	1,605	1,625	22,900	541.67
2002-08-15	1,609	1,631	1,609	1,629	42,500	543
2002-08-14	1,610	1,639	1,606	1,639	53,300	546.33
2002-08-13	1,563	1,596	1,562	1,591	21,800	530.33
2002-08-12	1,600	1,600	1,518	1,563	37,100	521
2002-08-09	1,602	1,621	1,599	1,600	58,300	533.33
2002-08-08	1,610	1,620	1,602	1,602	34,200	534
2002-08-07	1,611	1,620	1,605	1,614	47,600	538
2002-08-06	1,590	1,605	1,590	1,601	63,700	533.67
2002-08-05	1,629	1,629	1,578	1,620	93,300	540
2002-08-02	1,542	1,579	1,541	1,578	60,800	526
2002-08-01	1,560	1,579	1,557	1,572	35,800	524
2002-07-31	1,536	1,565	1,526	1,561	37,000	520.33
2002-07-30	1,510	1,578	1,510	1,536	47,800	512
2002-07-29	1,505	1,548	1,505	1,514	69,500	504.67
2002-07-26	1,500	1,529	1,500	1,503	57,400	501
2002-07-25	1,523	1,526	1,500	1,502	36,700	500.67
2002-07-24	1,508	1,514	1,508	1,513	15,200	504.33
2002-07-23	1,510	1,524	1,505	1,508	34,800	502.67
2002-07-22	1,472	1,521	1,471	1,513	32,100	504.33
2002-07-19	1,511	1,511	1,500	1,502	28,700	500.67
2002-07-18	1,530	1,530	1,500	1,510	27,700	503.33
2002-07-17	1,500	1,504	1,500	1,501	43,000	500.33
2002-07-16	1,510	1,530	1,500	1,500	53,300	500
2002-07-15	1,518	1,518	1,500	1,503	51,600	501
2002-07-12	1,511	1,531	1,510	1,518	41,200	506
2002-07-11	1,520	1,530	1,506	1,530	36,400	510
2002-07-10	1,514	1,560	1,514	1,531	98,200	510.33
2002-07-09	1,510	1,528	1,500	1,524	38,900	508
2002-07-08	1,508	1,531	1,500	1,500	38,100	500
2002-07-05	1,471	1,508	1,471	1,508	30,200	502.67
2002-07-04	1,482	1,505	1,462	1,501	41,600	500.33
2002-07-03	1,455	1,520	1,455	1,512	38,400	504
2002-07-02	1,479	1,479	1,451	1,475	29,300	491.67
2002-07-01	1,431	1,465	1,431	1,459	54,000	486.33
2002-06-28	1,450	1,450	1,425	1,430	134,600	476.67
2002-06-27	1,470	1,470	1,445	1,449	53,400	483
2002-06-26	1,500	1,500	1,465	1,470	65,500	490
2002-06-25	1,500	1,508	1,493	1,500	72,700	500
2002-06-24	1,446	1,500	1,446	1,500	31,300	500
2002-06-21	1,500	1,508	1,450	1,484	68,000	494.67
2002-06-20	1,460	1,502	1,442	1,500	36,800	500
2002-06-19	1,501	1,511	1,460	1,460	54,300	486.67
2002-06-18	1,501	1,513	1,495	1,509	56,800	503
2002-06-17	1,519	1,525	1,490	1,500	61,200	500
2002-06-14	1,530	1,535	1,525	1,528	152,400	509.33
2002-06-13	1,530	1,532	1,526	1,530	54,600	510
2002-06-12	1,550	1,555	1,529	1,530	70,000	510
2002-06-11	1,525	1,530	1,516	1,530	18,300	510
2002-06-10	1,530	1,542	1,511	1,525	67,300	508.33
2002-06-07	1,531	1,531	1,505	1,529	69,700	509.67
2002-06-06	1,525	1,526	1,511	1,515	58,800	505
2002-06-05	1,526	1,536	1,520	1,525	59,100	508.33
2002-06-04	1,533	1,535	1,526	1,528	50,800	509.33
2002-06-03	1,536	1,538	1,523	1,533	33,400	511
2002-05-31	1,536	1,550	1,531	1,531	29,100	510.33
2002-05-30	1,540	1,545	1,536	1,536	36,700	512
2002-05-29	1,541	1,550	1,541	1,541	63,200	513.67
2002-05-28	1,550	1,551	1,543	1,551	56,600	517
2002-05-27	1,550	1,561	1,549	1,550	79,100	516.67
2002-05-24	1,555	1,560	1,533	1,545	46,700	515
2002-05-23	1,550	1,555	1,537	1,554	121,100	518
2002-05-22	1,540	1,601	1,530	1,553	150,400	517.67
2002-05-21	1,505	1,511	1,500	1,510	140,900	503.33
2002-05-20	1,520	1,520	1,505	1,505	93,300	501.67
2002-05-17	1,545	1,550	1,510	1,510	85,800	503.33
2002-05-16	1,499	1,555	1,499	1,540	87,200	513.33
2002-05-15	1,505	1,515	1,491	1,499	53,700	499.67
2002-05-14	1,514	1,514	1,493	1,499	47,400	499.67
2002-05-13	1,520	1,520	1,489	1,515	55,700	505
2002-05-10	1,520	1,521	1,511	1,511	54,400	503.67
2002-05-09	1,514	1,525	1,514	1,520	27,300	506.67
2002-05-08	1,529	1,532	1,520	1,520	15,400	506.67
2002-05-07	1,520	1,530	1,520	1,520	26,200	506.67
2002-05-02	1,528	1,528	1,512	1,520	43,900	506.67
2002-05-01	1,500	1,515	1,500	1,510	40,600	503.33
2002-04-30	1,514	1,514	1,500	1,500	54,200	500
2002-04-26	1,511	1,512	1,501	1,502	61,100	500.67
2002-04-25	1,530	1,530	1,510	1,511	79,700	503.67
2002-04-24	1,530	1,537	1,530	1,534	113,200	511.33
2002-04-23	1,545	1,545	1,527	1,530	86,200	510
2002-04-22	1,520	1,540	1,520	1,540	69,000	513.33
2002-04-19	1,533	1,560	1,510	1,520	88,700	506.67
2002-04-18	1,540	1,559	1,540	1,545	122,300	515
2002-04-17	1,555	1,555	1,539	1,540	75,800	513.33
2002-04-16	1,569	1,569	1,525	1,540	54,100	513.33
2002-04-15	1,550	1,569	1,530	1,569	58,000	523
2002-04-12	1,526	1,569	1,526	1,569	48,800	523
2002-04-11	1,549	1,550	1,525	1,525	50,700	508.33
2002-04-10	1,515	1,549	1,515	1,549	48,000	516.33
2002-04-09	1,520	1,525	1,510	1,510	43,900	503.33
2002-04-08	1,530	1,530	1,506	1,507	68,500	502.33
2002-04-05	1,552	1,570	1,523	1,530	48,700	510
2002-04-04	1,540	1,573	1,540	1,552	59,300	517.33
2002-04-03	1,520	1,620	1,520	1,542	57,300	514
2002-04-02	1,520	1,560	1,515	1,515	74,500	505
2002-04-01	1,580	1,580	1,520	1,537	30,900	512.33
2002-03-29	1,550	1,550	1,530	1,530	16,600	510
2002-03-28	1,558	1,570	1,550	1,550	47,000	516.67
2002-03-27	1,580	1,580	1,548	1,574	16,300	524.67
2002-03-26	1,586	1,594	1,584	1,586	37,100	528.67
2002-03-25	1,565	1,629	1,535	1,629	29,600	543
2002-03-22	1,563	1,600	1,563	1,595	27,600	531.67
2002-03-20	1,630	1,630	1,561	1,563	47,900	521
2002-03-19	1,600	1,630	1,589	1,630	100,700	543.33
2002-03-18	1,551	1,566	1,535	1,550	102,300	516.67
2002-03-15	1,559	1,575	1,530	1,575	32,500	525
2002-03-14	1,530	1,600	1,521	1,589	35,400	529.67
2002-03-13	1,572	1,578	1,500	1,500	64,500	500
2002-03-12	1,602	1,623	1,565	1,566	55,600	522
2002-03-11	1,600	1,630	1,596	1,599	96,400	533
2002-03-08	1,589	1,615	1,586	1,600	117,900	533.33
2002-03-07	1,615	1,627	1,615	1,619	47,600	539.67
2002-03-06	1,612	1,632	1,610	1,611	41,500	537
2002-03-05	1,679	1,679	1,629	1,659	33,800	553
2002-03-04	1,611	1,648	1,611	1,630	37,200	543.33
2002-03-01	1,625	1,629	1,598	1,598	59,900	532.67
2002-02-28	1,670	1,670	1,611	1,628	61,500	542.67
2002-02-27	1,610	1,612	1,599	1,610	80,500	536.67
2002-02-26	1,615	1,618	1,608	1,615	52,200	538.33
2002-02-25	1,626	1,643	1,597	1,620	39,400	540
2002-02-22	1,650	1,654	1,622	1,646	42,600	548.67
2002-02-21	1,606	1,652	1,606	1,652	36,300	550.67
2002-02-20	1,600	1,629	1,599	1,606	25,000	535.33
2002-02-19	1,675	1,679	1,620	1,642	43,800	547.33
2002-02-18	1,591	1,620	1,580	1,619	48,900	539.67
2002-02-15	1,570	1,603	1,570	1,580	46,000	526.67
2002-02-14	1,650	1,690	1,600	1,600	42,200	533.33
2002-02-13	1,639	1,650	1,630	1,640	32,900	546.67
2002-02-12	1,610	1,630	1,600	1,619	43,500	539.67
2002-02-08	1,600	1,600	1,582	1,593	55,800	531
2002-02-07	1,590	1,600	1,575	1,600	55,600	533.33
2002-02-06	1,620	1,620	1,593	1,600	29,200	533.33
2002-02-05	1,601	1,625	1,601	1,620	36,700	540
2002-02-04	1,645	1,655	1,615	1,627	39,300	542.33
2002-02-01	1,640	1,660	1,616	1,655	54,300	551.67
2002-01-31	1,620	1,652	1,620	1,627	36,300	542.33
2002-01-30	1,650	1,650	1,638	1,650	40,400	550
2002-01-29	1,650	1,658	1,645	1,650	29,500	550
2002-01-28	1,600	1,630	1,600	1,630	29,300	543.33
2002-01-25	1,590	1,609	1,590	1,595	54,100	531.67
2002-01-24	1,623	1,624	1,600	1,610	28,600	536.67
2002-01-23	1,670	1,678	1,623	1,624	33,700	541.33
2002-01-22	1,654	1,710	1,654	1,680	40,900	560
2002-01-21	1,630	1,655	1,628	1,630	45,300	543.33
2002-01-18	1,651	1,657	1,612	1,620	98,300	540
2002-01-17	1,668	1,670	1,650	1,650	18,500	550
2002-01-16	1,670	1,674	1,650	1,668	25,000	556
2002-01-15	1,680	1,692	1,671	1,675	111,200	558.33
2002-01-11	1,722	1,722	1,680	1,680	51,500	560
2002-01-10	1,715	1,716	1,692	1,692	30,100	564
2002-01-09	1,735	1,735	1,715	1,729	28,700	576.33
2002-01-08	1,735	1,750	1,735	1,735	25,900	578.33
2002-01-07	1,764	1,765	1,746	1,753	31,800	584.33
2002-01-04	1,750	1,765	1,720	1,765	11,300	588.33

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