6005 三浦工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,8081,8081,7921,79239,800597.33
2004-12-291,8091,8091,8001,80322,700601
2004-12-281,7991,8051,7981,80333,800601
2004-12-271,7921,8101,7921,79659,700598.67
2004-12-241,7801,8411,7801,79293,800597.33
2004-12-221,7621,7771,7531,77540,600591.67
2004-12-211,7501,7691,7451,76137,500587
2004-12-201,7741,7761,7581,76853,600589.33
2004-12-171,7901,8001,7681,77560,800591.67
2004-12-161,7921,7981,7751,79865,100599.33
2004-12-151,7891,8001,7821,78279,100594
2004-12-141,7511,7891,7511,77946,200593
2004-12-131,7331,7751,7021,72655,400575.33
2004-12-101,7141,7611,7141,73273,300577.33
2004-12-091,7511,7771,7261,74433,600581.33
2004-12-081,7841,7841,7381,74426,600581.33
2004-12-071,7971,8051,7551,76665,600588.67
2004-12-061,7151,7901,7141,749109,700583
2004-12-031,7001,7151,6551,70635,800568.67
2004-12-021,6871,6991,6741,69732,100565.67
2004-12-011,6531,6661,6391,65730,300552.33
2004-11-301,6431,6691,6341,65410,500551.33
2004-11-291,6401,6761,6401,6589,800552.67
2004-11-261,6551,6751,6521,65529,300551.67
2004-11-251,6601,6621,6351,65069,600550
2004-11-241,6461,6971,6241,62833,300542.67
2004-11-221,6851,6851,6211,64219,900547.33
2004-11-191,6841,6951,6711,68624,900562
2004-11-181,6961,6961,6651,67521,000558.33
2004-11-171,6881,6991,6661,68324,000561
2004-11-161,7101,7101,6801,68431,200561.33
2004-11-151,7201,7251,6851,70076,100566.67
2004-11-121,6481,6481,6211,63926,600546.33
2004-11-111,6511,6571,6211,62116,900540.33
2004-11-101,6621,6621,6351,66111,400553.67
2004-11-091,6601,6661,6451,6636,600554.33
2004-11-081,6771,6771,6481,64822,100549.33
2004-11-051,7011,7011,6641,67725,400559
2004-11-041,6991,6991,6731,6847,200561.33
2004-11-021,6751,7031,6751,69922,900566.33
2004-11-011,6671,6811,6521,67115,400557
2004-10-291,6551,6891,6441,66013,900553.33
2004-10-281,6851,6851,6591,68517,700561.67
2004-10-271,6491,6761,6351,64727,200549
2004-10-261,6351,6601,6351,65022,000550
2004-10-251,6951,6961,6341,65121,600550.33
2004-10-221,6931,7111,6841,69544,200565
2004-10-211,6821,7001,6751,69259,700564
2004-10-201,6781,7091,6591,66545,200555
2004-10-191,7231,7391,6911,730161,100576.67
2004-10-181,7001,7301,7001,73010,500576.67
2004-10-151,7191,7201,6801,71041,100570
2004-10-141,6771,6891,6601,6897,400563
2004-10-131,7151,7161,7021,7072,800569
2004-10-121,7431,7431,7001,71536,800571.67
2004-10-081,7341,7501,7211,72234,700574
2004-10-071,7281,7331,7001,73227,200577.33
2004-10-061,7081,7351,7081,72013,000573.33
2004-10-051,7181,7401,7171,73517,900578.33
2004-10-041,7181,7211,6981,71723,400572.33
2004-10-011,6411,7301,6411,71149,700570.33
2004-09-301,6801,6801,6631,66519,700555
2004-09-291,6881,6881,6441,66920,100556.33
2004-09-281,6591,6991,6431,66127,700553.67
2004-09-271,6151,6501,6151,643109,100547.67
2004-09-241,6361,6631,6101,62221,500540.67
2004-09-221,6551,6551,6151,64115,700547
2004-09-211,6451,6451,6231,6255,200541.67
2004-09-171,6511,6511,6101,61635,800538.67
2004-09-161,6421,6651,6411,64517,700548.33
2004-09-151,6951,6951,6451,64526,100548.33
2004-09-141,6781,6781,6511,66513,500555
2004-09-131,6421,6701,6311,65113,200550.33
2004-09-101,6481,6701,6421,65066,100550
2004-09-091,6581,6861,6451,64536,400548.33
2004-09-081,6851,7041,6401,65669,800552
2004-09-071,6921,7051,6831,69623,100565.33
2004-09-061,6881,7021,6651,68358,600561
2004-09-031,7161,7191,7011,70321,500567.67
2004-09-021,7621,7621,7061,71030,200570
2004-09-011,7791,7791,7621,76225,600587.33
2004-08-311,6801,7751,6801,77518,500591.67
2004-08-301,7391,7481,7351,7409,000580
2004-08-271,7401,7441,7301,74012,500580
2004-08-261,7401,7531,7001,70322,700567.67
2004-08-251,6891,7161,6751,71028,700570
2004-08-241,6881,6901,6721,68928,900563
2004-08-231,7251,7481,6891,68922,000563
2004-08-201,7381,7521,7351,74320,200581
2004-08-191,6701,7101,6441,70816,700569.33
2004-08-181,6551,6621,6451,66012,900553.33
2004-08-171,6701,6701,6401,6559,000551.67
2004-08-161,6601,6611,6361,64927,700549.67
2004-08-131,6701,6901,6601,67132,100557
2004-08-121,6701,6851,6701,67221,200557.33
2004-08-111,6791,6821,6671,68226,500560.67
2004-08-101,7001,7131,6641,67638,000558.67
2004-08-091,6101,6901,6101,67022,300556.67
2004-08-061,6901,6921,6441,67941,400559.67
2004-08-051,7161,7241,6921,70053,100566.67
2004-08-041,7391,7391,6931,72444,400574.67
2004-08-031,7351,7421,7021,74246,600580.67
2004-08-021,7171,7501,7171,73319,600577.67
2004-07-301,7441,7621,7301,75846,300586
2004-07-291,7291,7331,7021,71447,000571.33
2004-07-281,7151,7251,6951,69958,600566.33
2004-07-271,7361,7391,6751,67575,200558.33
2004-07-261,7511,7511,7061,70623,600568.67
2004-07-231,7171,7401,7061,72129,700573.67
2004-07-221,7501,7771,7151,71643,100572
2004-07-211,7731,7731,7201,75114,000583.67
2004-07-201,7761,7761,7131,71320,600571
2004-07-161,7501,7501,7111,74624,500582
2004-07-151,7801,7801,7201,72063,400573.33
2004-07-141,7651,7801,7201,72641,100575.33
2004-07-131,7691,7751,7301,73440,700578
2004-07-121,7691,7691,7221,75319,300584.33
2004-07-091,7001,7241,7001,70929,800569.67
2004-07-081,7031,7231,7011,70234,300567.33
2004-07-071,7201,7261,7011,71123,000570.33
2004-07-061,7051,7601,7051,72626,000575.33
2004-07-051,7791,7821,7081,72363,200574.33
2004-07-021,7971,8001,7451,74996,200583
2004-07-011,8081,8381,8081,82794,500609
2004-06-301,8171,8461,8111,83832,600612.67
2004-06-291,8391,8551,8101,84731,600615.67
2004-06-281,8501,8571,8211,83831,100612.67
2004-06-251,8301,8371,7881,81379,200604.33
2004-06-241,8501,8501,8021,84344,500614.33
2004-06-231,8431,8501,8431,84334,900614.33
2004-06-221,8351,8641,8351,84222,400614
2004-06-211,8141,8781,7851,85157,600617
2004-06-181,8791,8791,8141,84457,100614.67
2004-06-171,8491,9001,8471,89066,500630
2004-06-161,8801,9111,8791,90951,800636.33
2004-06-151,8791,8961,8681,88087,900626.67
2004-06-141,7901,9011,7901,880112,300626.67
2004-06-111,7821,8001,7821,790115,800596.67
2004-06-101,7601,7991,7391,77836,400592.67
2004-06-091,7901,7901,7801,7805,200593.33
2004-06-081,7941,7941,7711,78934,900596.33
2004-06-071,7861,8081,7861,79431,600598
2004-06-041,7401,7751,7331,75834,100586
2004-06-031,7401,7801,7401,74349,700581
2004-06-021,7291,7351,7201,73158,900577
2004-06-011,7391,7501,7141,74220,900580.67
2004-05-311,7451,7551,7001,73755,500579
2004-05-281,7151,7351,7151,72590,500575
2004-05-271,6991,7271,6901,71032,100570
2004-05-261,6801,7161,6571,69620,600565.33
2004-05-251,6501,7051,6501,68331,500561
2004-05-241,6871,7031,6621,66653,800555.33
2004-05-211,6271,6771,6021,65742,000552.33
2004-05-201,5801,6701,5801,62744,800542.33
2004-05-191,5581,6461,5581,60837,200536
2004-05-181,5801,6401,5751,58894,800529.33
2004-05-171,6091,6091,5701,57048,500523.33
2004-05-141,5601,5951,5601,56060,300520
2004-05-131,6111,6341,5531,55848,500519.33
2004-05-121,5941,6481,5741,63556,300545
2004-05-111,5671,6301,5391,56449,000521.33
2004-05-101,6351,6941,5211,56746,200522.33
2004-05-071,6811,7161,6431,65623,600552
2004-05-061,7411,7501,6771,67791,200559
2004-04-301,7601,7601,7301,74147,100580.33
2004-04-281,8421,8721,8061,80636,200602
2004-04-271,8351,8731,7501,87260,900624
2004-04-261,8041,8471,8041,83131,900610.33
2004-04-231,8001,8291,8001,81452,200604.67
2004-04-221,7951,8151,7691,795109,600598.33
2004-04-211,7641,7901,7501,78335,200594.33
2004-04-201,7401,7641,7161,76421,300588
2004-04-191,7291,7601,7081,73628,900578.67
2004-04-161,7261,7701,7261,74443,900581.33
2004-04-151,7331,7741,7331,73552,100578.33
2004-04-141,7621,7881,7451,78847,900596
2004-04-131,7391,7781,7341,76252,500587.33
2004-04-121,7041,7501,7041,74014,100580
2004-04-091,7731,7731,6751,73534,400578.33
2004-04-081,7401,7621,7401,75317,800584.33
2004-04-071,7961,7961,7501,76616,500588.67
2004-04-061,8221,8411,7411,79648,100598.67
2004-04-051,7501,8491,7491,82276,200607.33
2004-04-021,7151,7431,7011,74243,400580.67
2004-04-011,7191,7251,7001,71349,200571
2004-03-311,6951,7251,6881,72577,400575
2004-03-301,6901,7001,6731,69336,500564.33
2004-03-291,6501,7001,6481,70038,100566.67
2004-03-261,6901,6951,6801,69565,700565
2004-03-251,6701,6861,6521,68033,700560
2004-03-241,6491,6761,6351,66154,600553.67
2004-03-231,6551,6551,6151,63614,800545.33
2004-03-221,6401,6551,6351,65539,500551.67
2004-03-191,6301,6351,6021,62613,200542
2004-03-181,6031,6491,6031,63730,400545.67
2004-03-171,6201,6471,6151,64650,600548.67
2004-03-161,6161,6161,6031,61029,200536.67
2004-03-151,6001,6231,6001,60064,300533.33
2004-03-121,5391,6101,5391,57665,500525.33
2004-03-111,6101,6161,5961,61039,600536.67
2004-03-101,6021,6311,5981,60654,900535.33
2004-03-091,6291,6331,6011,60193,300533.67
2004-03-081,6551,6881,6551,65963,400553
2004-03-051,6351,6691,6351,65653,700552
2004-03-041,6391,6611,6301,65048,800550
2004-03-031,6351,6631,6221,63755,100545.67
2004-03-021,6061,6301,5511,62439,200541.33
2004-03-011,6301,6481,6101,63656,500545.33
2004-02-271,5701,6381,5541,63875,000546
2004-02-261,5541,5691,5501,55430,500518
2004-02-251,5431,5701,5331,55415,500518
2004-02-241,5701,5711,5401,54344,400514.33
2004-02-231,5061,6131,5061,572119,200524
2004-02-201,4891,4901,4681,48614,400495.33
2004-02-191,4511,4901,4501,46124,500487
2004-02-181,4501,4951,4501,49486,300498
2004-02-171,4221,4491,4221,44139,600480.33
2004-02-161,4351,4351,4161,42016,500473.33
2004-02-131,4351,4351,4151,41524,000471.67
2004-02-121,4101,4291,4101,41540,300471.67
2004-02-101,4041,4101,3951,39533,000465
2004-02-091,3971,4061,3881,39222,800464
2004-02-061,3801,3931,3791,38725,400462.33
2004-02-051,3701,3831,3671,37122,100457
2004-02-041,3711,3711,3511,35118,500450.33
2004-02-031,3791,3791,3651,36722,400455.67
2004-02-021,3691,3781,3691,37410,900458
2004-01-301,3551,3691,3521,36027,100453.33
2004-01-291,3711,3731,3551,35581,000451.67
2004-01-281,3711,3871,3711,37622,800458.67
2004-01-271,3971,3991,3751,37526,200458.33
2004-01-261,3851,4041,3821,39762,400465.67
2004-01-231,3821,4021,3711,38053,600460
2004-01-221,4001,4091,3911,40250,700467.33
2004-01-211,4081,4101,3961,39758,800465.67
2004-01-201,4111,4221,4011,40650,300468.67
2004-01-191,4451,4461,4311,43113,500477
2004-01-161,4111,4521,4111,44534,200481.67
2004-01-151,4001,4201,4001,40518,700468.33
2004-01-141,4201,4401,4201,42025,400473.33
2004-01-131,4361,4361,4081,41223,700470.67
2004-01-091,4531,4691,4341,43425,300478
2004-01-081,4381,4651,4381,45340,300484.33
2004-01-071,4301,4501,4301,43835,200479.33
2004-01-061,4501,4751,4501,45034,500483.33
2004-01-051,4761,4791,4221,47014,200490

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