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
2004-12-30	1,808	1,808	1,792	1,792	39,800	597.33
2004-12-29	1,809	1,809	1,800	1,803	22,700	601
2004-12-28	1,799	1,805	1,798	1,803	33,800	601
2004-12-27	1,792	1,810	1,792	1,796	59,700	598.67
2004-12-24	1,780	1,841	1,780	1,792	93,800	597.33
2004-12-22	1,762	1,777	1,753	1,775	40,600	591.67
2004-12-21	1,750	1,769	1,745	1,761	37,500	587
2004-12-20	1,774	1,776	1,758	1,768	53,600	589.33
2004-12-17	1,790	1,800	1,768	1,775	60,800	591.67
2004-12-16	1,792	1,798	1,775	1,798	65,100	599.33
2004-12-15	1,789	1,800	1,782	1,782	79,100	594
2004-12-14	1,751	1,789	1,751	1,779	46,200	593
2004-12-13	1,733	1,775	1,702	1,726	55,400	575.33
2004-12-10	1,714	1,761	1,714	1,732	73,300	577.33
2004-12-09	1,751	1,777	1,726	1,744	33,600	581.33
2004-12-08	1,784	1,784	1,738	1,744	26,600	581.33
2004-12-07	1,797	1,805	1,755	1,766	65,600	588.67
2004-12-06	1,715	1,790	1,714	1,749	109,700	583
2004-12-03	1,700	1,715	1,655	1,706	35,800	568.67
2004-12-02	1,687	1,699	1,674	1,697	32,100	565.67
2004-12-01	1,653	1,666	1,639	1,657	30,300	552.33
2004-11-30	1,643	1,669	1,634	1,654	10,500	551.33
2004-11-29	1,640	1,676	1,640	1,658	9,800	552.67
2004-11-26	1,655	1,675	1,652	1,655	29,300	551.67
2004-11-25	1,660	1,662	1,635	1,650	69,600	550
2004-11-24	1,646	1,697	1,624	1,628	33,300	542.67
2004-11-22	1,685	1,685	1,621	1,642	19,900	547.33
2004-11-19	1,684	1,695	1,671	1,686	24,900	562
2004-11-18	1,696	1,696	1,665	1,675	21,000	558.33
2004-11-17	1,688	1,699	1,666	1,683	24,000	561
2004-11-16	1,710	1,710	1,680	1,684	31,200	561.33
2004-11-15	1,720	1,725	1,685	1,700	76,100	566.67
2004-11-12	1,648	1,648	1,621	1,639	26,600	546.33
2004-11-11	1,651	1,657	1,621	1,621	16,900	540.33
2004-11-10	1,662	1,662	1,635	1,661	11,400	553.67
2004-11-09	1,660	1,666	1,645	1,663	6,600	554.33
2004-11-08	1,677	1,677	1,648	1,648	22,100	549.33
2004-11-05	1,701	1,701	1,664	1,677	25,400	559
2004-11-04	1,699	1,699	1,673	1,684	7,200	561.33
2004-11-02	1,675	1,703	1,675	1,699	22,900	566.33
2004-11-01	1,667	1,681	1,652	1,671	15,400	557
2004-10-29	1,655	1,689	1,644	1,660	13,900	553.33
2004-10-28	1,685	1,685	1,659	1,685	17,700	561.67
2004-10-27	1,649	1,676	1,635	1,647	27,200	549
2004-10-26	1,635	1,660	1,635	1,650	22,000	550
2004-10-25	1,695	1,696	1,634	1,651	21,600	550.33
2004-10-22	1,693	1,711	1,684	1,695	44,200	565
2004-10-21	1,682	1,700	1,675	1,692	59,700	564
2004-10-20	1,678	1,709	1,659	1,665	45,200	555
2004-10-19	1,723	1,739	1,691	1,730	161,100	576.67
2004-10-18	1,700	1,730	1,700	1,730	10,500	576.67
2004-10-15	1,719	1,720	1,680	1,710	41,100	570
2004-10-14	1,677	1,689	1,660	1,689	7,400	563
2004-10-13	1,715	1,716	1,702	1,707	2,800	569
2004-10-12	1,743	1,743	1,700	1,715	36,800	571.67
2004-10-08	1,734	1,750	1,721	1,722	34,700	574
2004-10-07	1,728	1,733	1,700	1,732	27,200	577.33
2004-10-06	1,708	1,735	1,708	1,720	13,000	573.33
2004-10-05	1,718	1,740	1,717	1,735	17,900	578.33
2004-10-04	1,718	1,721	1,698	1,717	23,400	572.33
2004-10-01	1,641	1,730	1,641	1,711	49,700	570.33
2004-09-30	1,680	1,680	1,663	1,665	19,700	555
2004-09-29	1,688	1,688	1,644	1,669	20,100	556.33
2004-09-28	1,659	1,699	1,643	1,661	27,700	553.67
2004-09-27	1,615	1,650	1,615	1,643	109,100	547.67
2004-09-24	1,636	1,663	1,610	1,622	21,500	540.67
2004-09-22	1,655	1,655	1,615	1,641	15,700	547
2004-09-21	1,645	1,645	1,623	1,625	5,200	541.67
2004-09-17	1,651	1,651	1,610	1,616	35,800	538.67
2004-09-16	1,642	1,665	1,641	1,645	17,700	548.33
2004-09-15	1,695	1,695	1,645	1,645	26,100	548.33
2004-09-14	1,678	1,678	1,651	1,665	13,500	555
2004-09-13	1,642	1,670	1,631	1,651	13,200	550.33
2004-09-10	1,648	1,670	1,642	1,650	66,100	550
2004-09-09	1,658	1,686	1,645	1,645	36,400	548.33
2004-09-08	1,685	1,704	1,640	1,656	69,800	552
2004-09-07	1,692	1,705	1,683	1,696	23,100	565.33
2004-09-06	1,688	1,702	1,665	1,683	58,600	561
2004-09-03	1,716	1,719	1,701	1,703	21,500	567.67
2004-09-02	1,762	1,762	1,706	1,710	30,200	570
2004-09-01	1,779	1,779	1,762	1,762	25,600	587.33
2004-08-31	1,680	1,775	1,680	1,775	18,500	591.67
2004-08-30	1,739	1,748	1,735	1,740	9,000	580
2004-08-27	1,740	1,744	1,730	1,740	12,500	580
2004-08-26	1,740	1,753	1,700	1,703	22,700	567.67
2004-08-25	1,689	1,716	1,675	1,710	28,700	570
2004-08-24	1,688	1,690	1,672	1,689	28,900	563
2004-08-23	1,725	1,748	1,689	1,689	22,000	563
2004-08-20	1,738	1,752	1,735	1,743	20,200	581
2004-08-19	1,670	1,710	1,644	1,708	16,700	569.33
2004-08-18	1,655	1,662	1,645	1,660	12,900	553.33
2004-08-17	1,670	1,670	1,640	1,655	9,000	551.67
2004-08-16	1,660	1,661	1,636	1,649	27,700	549.67
2004-08-13	1,670	1,690	1,660	1,671	32,100	557
2004-08-12	1,670	1,685	1,670	1,672	21,200	557.33
2004-08-11	1,679	1,682	1,667	1,682	26,500	560.67
2004-08-10	1,700	1,713	1,664	1,676	38,000	558.67
2004-08-09	1,610	1,690	1,610	1,670	22,300	556.67
2004-08-06	1,690	1,692	1,644	1,679	41,400	559.67
2004-08-05	1,716	1,724	1,692	1,700	53,100	566.67
2004-08-04	1,739	1,739	1,693	1,724	44,400	574.67
2004-08-03	1,735	1,742	1,702	1,742	46,600	580.67
2004-08-02	1,717	1,750	1,717	1,733	19,600	577.67
2004-07-30	1,744	1,762	1,730	1,758	46,300	586
2004-07-29	1,729	1,733	1,702	1,714	47,000	571.33
2004-07-28	1,715	1,725	1,695	1,699	58,600	566.33
2004-07-27	1,736	1,739	1,675	1,675	75,200	558.33
2004-07-26	1,751	1,751	1,706	1,706	23,600	568.67
2004-07-23	1,717	1,740	1,706	1,721	29,700	573.67
2004-07-22	1,750	1,777	1,715	1,716	43,100	572
2004-07-21	1,773	1,773	1,720	1,751	14,000	583.67
2004-07-20	1,776	1,776	1,713	1,713	20,600	571
2004-07-16	1,750	1,750	1,711	1,746	24,500	582
2004-07-15	1,780	1,780	1,720	1,720	63,400	573.33
2004-07-14	1,765	1,780	1,720	1,726	41,100	575.33
2004-07-13	1,769	1,775	1,730	1,734	40,700	578
2004-07-12	1,769	1,769	1,722	1,753	19,300	584.33
2004-07-09	1,700	1,724	1,700	1,709	29,800	569.67
2004-07-08	1,703	1,723	1,701	1,702	34,300	567.33
2004-07-07	1,720	1,726	1,701	1,711	23,000	570.33
2004-07-06	1,705	1,760	1,705	1,726	26,000	575.33
2004-07-05	1,779	1,782	1,708	1,723	63,200	574.33
2004-07-02	1,797	1,800	1,745	1,749	96,200	583
2004-07-01	1,808	1,838	1,808	1,827	94,500	609
2004-06-30	1,817	1,846	1,811	1,838	32,600	612.67
2004-06-29	1,839	1,855	1,810	1,847	31,600	615.67
2004-06-28	1,850	1,857	1,821	1,838	31,100	612.67
2004-06-25	1,830	1,837	1,788	1,813	79,200	604.33
2004-06-24	1,850	1,850	1,802	1,843	44,500	614.33
2004-06-23	1,843	1,850	1,843	1,843	34,900	614.33
2004-06-22	1,835	1,864	1,835	1,842	22,400	614
2004-06-21	1,814	1,878	1,785	1,851	57,600	617
2004-06-18	1,879	1,879	1,814	1,844	57,100	614.67
2004-06-17	1,849	1,900	1,847	1,890	66,500	630
2004-06-16	1,880	1,911	1,879	1,909	51,800	636.33
2004-06-15	1,879	1,896	1,868	1,880	87,900	626.67
2004-06-14	1,790	1,901	1,790	1,880	112,300	626.67
2004-06-11	1,782	1,800	1,782	1,790	115,800	596.67
2004-06-10	1,760	1,799	1,739	1,778	36,400	592.67
2004-06-09	1,790	1,790	1,780	1,780	5,200	593.33
2004-06-08	1,794	1,794	1,771	1,789	34,900	596.33
2004-06-07	1,786	1,808	1,786	1,794	31,600	598
2004-06-04	1,740	1,775	1,733	1,758	34,100	586
2004-06-03	1,740	1,780	1,740	1,743	49,700	581
2004-06-02	1,729	1,735	1,720	1,731	58,900	577
2004-06-01	1,739	1,750	1,714	1,742	20,900	580.67
2004-05-31	1,745	1,755	1,700	1,737	55,500	579
2004-05-28	1,715	1,735	1,715	1,725	90,500	575
2004-05-27	1,699	1,727	1,690	1,710	32,100	570
2004-05-26	1,680	1,716	1,657	1,696	20,600	565.33
2004-05-25	1,650	1,705	1,650	1,683	31,500	561
2004-05-24	1,687	1,703	1,662	1,666	53,800	555.33
2004-05-21	1,627	1,677	1,602	1,657	42,000	552.33
2004-05-20	1,580	1,670	1,580	1,627	44,800	542.33
2004-05-19	1,558	1,646	1,558	1,608	37,200	536
2004-05-18	1,580	1,640	1,575	1,588	94,800	529.33
2004-05-17	1,609	1,609	1,570	1,570	48,500	523.33
2004-05-14	1,560	1,595	1,560	1,560	60,300	520
2004-05-13	1,611	1,634	1,553	1,558	48,500	519.33
2004-05-12	1,594	1,648	1,574	1,635	56,300	545
2004-05-11	1,567	1,630	1,539	1,564	49,000	521.33
2004-05-10	1,635	1,694	1,521	1,567	46,200	522.33
2004-05-07	1,681	1,716	1,643	1,656	23,600	552
2004-05-06	1,741	1,750	1,677	1,677	91,200	559
2004-04-30	1,760	1,760	1,730	1,741	47,100	580.33
2004-04-28	1,842	1,872	1,806	1,806	36,200	602
2004-04-27	1,835	1,873	1,750	1,872	60,900	624
2004-04-26	1,804	1,847	1,804	1,831	31,900	610.33
2004-04-23	1,800	1,829	1,800	1,814	52,200	604.67
2004-04-22	1,795	1,815	1,769	1,795	109,600	598.33
2004-04-21	1,764	1,790	1,750	1,783	35,200	594.33
2004-04-20	1,740	1,764	1,716	1,764	21,300	588
2004-04-19	1,729	1,760	1,708	1,736	28,900	578.67
2004-04-16	1,726	1,770	1,726	1,744	43,900	581.33
2004-04-15	1,733	1,774	1,733	1,735	52,100	578.33
2004-04-14	1,762	1,788	1,745	1,788	47,900	596
2004-04-13	1,739	1,778	1,734	1,762	52,500	587.33
2004-04-12	1,704	1,750	1,704	1,740	14,100	580
2004-04-09	1,773	1,773	1,675	1,735	34,400	578.33
2004-04-08	1,740	1,762	1,740	1,753	17,800	584.33
2004-04-07	1,796	1,796	1,750	1,766	16,500	588.67
2004-04-06	1,822	1,841	1,741	1,796	48,100	598.67
2004-04-05	1,750	1,849	1,749	1,822	76,200	607.33
2004-04-02	1,715	1,743	1,701	1,742	43,400	580.67
2004-04-01	1,719	1,725	1,700	1,713	49,200	571
2004-03-31	1,695	1,725	1,688	1,725	77,400	575
2004-03-30	1,690	1,700	1,673	1,693	36,500	564.33
2004-03-29	1,650	1,700	1,648	1,700	38,100	566.67
2004-03-26	1,690	1,695	1,680	1,695	65,700	565
2004-03-25	1,670	1,686	1,652	1,680	33,700	560
2004-03-24	1,649	1,676	1,635	1,661	54,600	553.67
2004-03-23	1,655	1,655	1,615	1,636	14,800	545.33
2004-03-22	1,640	1,655	1,635	1,655	39,500	551.67
2004-03-19	1,630	1,635	1,602	1,626	13,200	542
2004-03-18	1,603	1,649	1,603	1,637	30,400	545.67
2004-03-17	1,620	1,647	1,615	1,646	50,600	548.67
2004-03-16	1,616	1,616	1,603	1,610	29,200	536.67
2004-03-15	1,600	1,623	1,600	1,600	64,300	533.33
2004-03-12	1,539	1,610	1,539	1,576	65,500	525.33
2004-03-11	1,610	1,616	1,596	1,610	39,600	536.67
2004-03-10	1,602	1,631	1,598	1,606	54,900	535.33
2004-03-09	1,629	1,633	1,601	1,601	93,300	533.67
2004-03-08	1,655	1,688	1,655	1,659	63,400	553
2004-03-05	1,635	1,669	1,635	1,656	53,700	552
2004-03-04	1,639	1,661	1,630	1,650	48,800	550
2004-03-03	1,635	1,663	1,622	1,637	55,100	545.67
2004-03-02	1,606	1,630	1,551	1,624	39,200	541.33
2004-03-01	1,630	1,648	1,610	1,636	56,500	545.33
2004-02-27	1,570	1,638	1,554	1,638	75,000	546
2004-02-26	1,554	1,569	1,550	1,554	30,500	518
2004-02-25	1,543	1,570	1,533	1,554	15,500	518
2004-02-24	1,570	1,571	1,540	1,543	44,400	514.33
2004-02-23	1,506	1,613	1,506	1,572	119,200	524
2004-02-20	1,489	1,490	1,468	1,486	14,400	495.33
2004-02-19	1,451	1,490	1,450	1,461	24,500	487
2004-02-18	1,450	1,495	1,450	1,494	86,300	498
2004-02-17	1,422	1,449	1,422	1,441	39,600	480.33
2004-02-16	1,435	1,435	1,416	1,420	16,500	473.33
2004-02-13	1,435	1,435	1,415	1,415	24,000	471.67
2004-02-12	1,410	1,429	1,410	1,415	40,300	471.67
2004-02-10	1,404	1,410	1,395	1,395	33,000	465
2004-02-09	1,397	1,406	1,388	1,392	22,800	464
2004-02-06	1,380	1,393	1,379	1,387	25,400	462.33
2004-02-05	1,370	1,383	1,367	1,371	22,100	457
2004-02-04	1,371	1,371	1,351	1,351	18,500	450.33
2004-02-03	1,379	1,379	1,365	1,367	22,400	455.67
2004-02-02	1,369	1,378	1,369	1,374	10,900	458
2004-01-30	1,355	1,369	1,352	1,360	27,100	453.33
2004-01-29	1,371	1,373	1,355	1,355	81,000	451.67
2004-01-28	1,371	1,387	1,371	1,376	22,800	458.67
2004-01-27	1,397	1,399	1,375	1,375	26,200	458.33
2004-01-26	1,385	1,404	1,382	1,397	62,400	465.67
2004-01-23	1,382	1,402	1,371	1,380	53,600	460
2004-01-22	1,400	1,409	1,391	1,402	50,700	467.33
2004-01-21	1,408	1,410	1,396	1,397	58,800	465.67
2004-01-20	1,411	1,422	1,401	1,406	50,300	468.67
2004-01-19	1,445	1,446	1,431	1,431	13,500	477
2004-01-16	1,411	1,452	1,411	1,445	34,200	481.67
2004-01-15	1,400	1,420	1,400	1,405	18,700	468.33
2004-01-14	1,420	1,440	1,420	1,420	25,400	473.33
2004-01-13	1,436	1,436	1,408	1,412	23,700	470.67
2004-01-09	1,453	1,469	1,434	1,434	25,300	478
2004-01-08	1,438	1,465	1,438	1,453	40,300	484.33
2004-01-07	1,430	1,450	1,430	1,438	35,200	479.33
2004-01-06	1,450	1,475	1,450	1,450	34,500	483.33
2004-01-05	1,476	1,479	1,422	1,470	14,200	490

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31