6005 三浦工業(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,975	2,975	2,880	2,880	38,100	960
2005-12-29	2,960	3,010	2,950	2,975	86,600	991.67
2005-12-28	2,910	2,950	2,885	2,930	92,200	976.67
2005-12-27	2,900	2,955	2,900	2,910	64,200	970
2005-12-26	2,975	3,000	2,900	2,930	68,100	976.67
2005-12-22	2,990	3,000	2,930	2,980	104,100	993.33
2005-12-21	2,980	3,070	2,980	3,040	46,500	1,013.33
2005-12-20	2,990	3,070	2,990	3,030	37,000	1,010
2005-12-19	3,080	3,100	2,910	3,020	46,400	1,006.67
2005-12-16	3,000	3,120	2,990	3,120	68,200	1,040
2005-12-15	3,020	3,070	3,010	3,020	43,500	1,006.67
2005-12-14	3,100	3,100	3,010	3,040	47,600	1,013.33
2005-12-13	3,150	3,150	3,100	3,100	47,200	1,033.33
2005-12-12	3,110	3,150	3,100	3,150	54,100	1,050
2005-12-09	2,995	3,080	2,965	3,060	146,800	1,020
2005-12-08	2,990	2,995	2,940	2,975	68,800	991.67
2005-12-07	2,985	3,010	2,970	2,985	83,300	995
2005-12-06	2,995	3,000	2,930	2,950	76,500	983.33
2005-12-05	2,935	2,990	2,895	2,990	183,400	996.67
2005-12-02	2,865	2,955	2,845	2,935	101,300	978.33
2005-12-01	2,810	2,865	2,765	2,865	92,100	955
2005-11-30	2,815	2,815	2,730	2,730	54,400	910
2005-11-29	2,795	2,830	2,780	2,815	69,900	938.33
2005-11-28	2,785	2,790	2,760	2,775	29,200	925
2005-11-25	2,780	2,785	2,770	2,785	37,200	928.33
2005-11-24	2,785	2,790	2,760	2,775	58,400	925
2005-11-22	2,785	2,795	2,755	2,790	76,300	930
2005-11-21	2,740	2,795	2,710	2,750	121,600	916.67
2005-11-18	2,730	2,755	2,695	2,710	99,400	903.33
2005-11-17	2,650	2,745	2,635	2,690	86,900	896.67
2005-11-16	2,550	2,615	2,550	2,615	49,000	871.67
2005-11-15	2,550	2,590	2,530	2,560	68,800	853.33
2005-11-14	2,625	2,625	2,565	2,570	75,900	856.67
2005-11-11	2,615	2,640	2,580	2,585	86,600	861.67
2005-11-10	2,660	2,660	2,600	2,630	45,800	876.67
2005-11-09	2,680	2,680	2,630	2,630	62,400	876.67
2005-11-08	2,660	2,680	2,645	2,645	55,900	881.67
2005-11-07	2,655	2,670	2,615	2,645	111,300	881.67
2005-11-04	2,770	2,770	2,665	2,680	90,200	893.33
2005-11-02	2,700	2,730	2,655	2,675	106,300	891.67
2005-11-01	2,750	2,775	2,710	2,710	51,500	903.33
2005-10-31	2,700	2,720	2,670	2,695	62,400	898.33
2005-10-28	2,600	2,670	2,590	2,665	84,500	888.33
2005-10-27	2,600	2,655	2,565	2,625	195,400	875
2005-10-26	2,480	2,490	2,465	2,480	64,300	826.67
2005-10-25	2,440	2,535	2,440	2,475	95,200	825
2005-10-24	2,500	2,500	2,430	2,435	73,900	811.67
2005-10-21	2,520	2,530	2,495	2,500	79,000	833.33
2005-10-20	2,530	2,560	2,515	2,540	102,200	846.67
2005-10-19	2,510	2,525	2,500	2,515	62,200	838.33
2005-10-18	2,550	2,570	2,510	2,510	81,300	836.67
2005-10-17	2,615	2,615	2,525	2,545	81,700	848.33
2005-10-14	2,595	2,640	2,575	2,585	86,300	861.67
2005-10-13	2,620	2,620	2,560	2,590	113,000	863.33
2005-10-12	2,560	2,760	2,555	2,700	166,800	900
2005-10-11	2,500	2,540	2,490	2,535	94,900	845
2005-10-07	2,615	2,640	2,535	2,540	85,400	846.67
2005-10-06	2,635	2,635	2,600	2,615	107,400	871.67
2005-10-05	2,635	2,660	2,620	2,640	70,100	880
2005-10-04	2,690	2,690	2,610	2,635	92,400	878.33
2005-10-03	2,645	2,735	2,575	2,710	133,500	903.33
2005-09-30	2,730	2,765	2,640	2,640	118,500	880
2005-09-29	2,760	2,790	2,705	2,790	103,400	930
2005-09-28	2,740	2,770	2,720	2,755	53,400	918.33
2005-09-27	2,800	2,800	2,675	2,740	89,900	913.33
2005-09-26	2,810	2,845	2,720	2,760	157,500	920
2005-09-22	2,735	2,770	2,720	2,770	239,300	923.33
2005-09-21	2,730	2,750	2,695	2,735	206,200	911.67
2005-09-20	2,545	2,650	2,540	2,650	214,500	883.33
2005-09-16	2,505	2,540	2,495	2,535	153,500	845
2005-09-15	2,470	2,535	2,440	2,480	130,500	826.67
2005-09-14	2,380	2,480	2,380	2,450	120,700	816.67
2005-09-13	2,450	2,450	2,395	2,410	66,600	803.33
2005-09-12	2,360	2,450	2,355	2,425	109,700	808.33
2005-09-09	2,330	2,430	2,300	2,400	345,900	800
2005-09-08	2,245	2,270	2,205	2,250	125,900	750
2005-09-07	2,270	2,270	2,240	2,240	62,300	746.67
2005-09-06	2,245	2,270	2,235	2,255	67,800	751.67
2005-09-05	2,245	2,265	2,230	2,240	50,000	746.67
2005-09-02	2,250	2,255	2,235	2,245	41,500	748.33
2005-09-01	2,220	2,275	2,220	2,250	65,900	750
2005-08-31	2,220	2,230	2,200	2,205	40,200	735
2005-08-30	2,200	2,220	2,195	2,200	32,700	733.33
2005-08-29	2,220	2,220	2,195	2,195	36,900	731.67
2005-08-26	2,220	2,220	2,200	2,220	41,900	740
2005-08-25	2,220	2,220	2,190	2,215	61,000	738.33
2005-08-24	2,200	2,220	2,195	2,205	32,300	735
2005-08-23	2,195	2,220	2,195	2,200	30,200	733.33
2005-08-22	2,210	2,225	2,185	2,190	74,200	730
2005-08-19	2,240	2,240	2,205	2,210	63,500	736.67
2005-08-18	2,215	2,250	2,215	2,240	66,900	746.67
2005-08-17	2,230	2,240	2,210	2,210	40,800	736.67
2005-08-16	2,225	2,240	2,215	2,235	41,400	745
2005-08-15	2,220	2,250	2,220	2,225	28,600	741.67
2005-08-12	2,280	2,280	2,240	2,255	22,400	751.67
2005-08-11	2,250	2,280	2,240	2,275	57,000	758.33
2005-08-10	2,225	2,290	2,225	2,245	86,100	748.33
2005-08-09	2,160	2,280	2,160	2,265	153,600	755
2005-08-08	2,160	2,180	2,140	2,165	140,900	721.67
2005-08-05	2,230	2,255	2,180	2,240	62,000	746.67
2005-08-04	2,280	2,310	2,205	2,215	75,200	738.33
2005-08-03	2,325	2,335	2,260	2,275	125,200	758.33
2005-08-02	2,370	2,380	2,325	2,345	55,100	781.67
2005-08-01	2,375	2,390	2,375	2,380	35,700	793.33
2005-07-29	2,380	2,380	2,360	2,370	26,000	790
2005-07-28	2,375	2,385	2,370	2,375	25,400	791.67
2005-07-27	2,380	2,385	2,370	2,375	46,200	791.67
2005-07-26	2,375	2,390	2,375	2,380	36,500	793.33
2005-07-25	2,385	2,395	2,370	2,375	54,900	791.67
2005-07-22	2,380	2,380	2,355	2,365	32,600	788.33
2005-07-21	2,390	2,415	2,375	2,375	70,400	791.67
2005-07-20	2,325	2,410	2,325	2,385	90,300	795
2005-07-19	2,400	2,415	2,355	2,370	58,600	790
2005-07-15	2,375	2,395	2,330	2,385	142,300	795
2005-07-14	2,300	2,340	2,290	2,315	133,100	771.67
2005-07-13	2,295	2,300	2,270	2,290	56,800	763.33
2005-07-12	2,230	2,300	2,230	2,295	121,500	765
2005-07-11	2,280	2,280	2,225	2,230	99,100	743.33
2005-07-08	2,275	2,290	2,255	2,275	38,200	758.33
2005-07-07	2,260	2,280	2,260	2,275	21,400	758.33
2005-07-06	2,275	2,280	2,270	2,280	64,300	760
2005-07-05	2,275	2,285	2,255	2,270	58,000	756.67
2005-07-04	2,310	2,310	2,250	2,285	43,600	761.67
2005-07-01	2,265	2,320	2,250	2,310	79,300	770
2005-06-30	2,260	2,280	2,250	2,265	32,300	755
2005-06-29	2,310	2,310	2,275	2,285	84,600	761.67
2005-06-28	2,260	2,270	2,215	2,270	55,700	756.67
2005-06-27	2,300	2,300	2,250	2,255	54,400	751.67
2005-06-24	2,265	2,300	2,240	2,300	78,600	766.67
2005-06-23	2,250	2,270	2,230	2,255	49,200	751.67
2005-06-22	2,195	2,230	2,190	2,220	63,000	740
2005-06-21	2,205	2,205	2,190	2,195	45,600	731.67
2005-06-20	2,215	2,215	2,190	2,210	34,200	736.67
2005-06-17	2,205	2,220	2,195	2,215	62,700	738.33
2005-06-16	2,220	2,220	2,200	2,210	58,100	736.67
2005-06-15	2,235	2,235	2,155	2,225	35,500	741.67
2005-06-14	2,205	2,225	2,200	2,210	32,300	736.67
2005-06-13	2,210	2,245	2,190	2,205	71,700	735
2005-06-10	2,250	2,260	2,240	2,245	114,900	748.33
2005-06-09	2,245	2,250	2,230	2,250	40,800	750
2005-06-08	2,250	2,260	2,230	2,245	53,100	748.33
2005-06-07	2,290	2,290	2,225	2,270	95,000	756.67
2005-06-06	2,300	2,305	2,270	2,275	41,000	758.33
2005-06-03	2,250	2,320	2,245	2,315	176,100	771.67
2005-06-02	2,210	2,250	2,195	2,250	258,000	750
2005-06-01	2,175	2,200	2,165	2,200	97,900	733.33
2005-05-31	2,150	2,190	2,145	2,175	93,100	725
2005-05-30	2,170	2,170	2,150	2,150	33,800	716.67
2005-05-27	2,125	2,170	2,120	2,170	84,500	723.33
2005-05-26	2,090	2,140	2,070	2,120	109,500	706.67
2005-05-25	2,100	2,100	2,070	2,070	31,300	690
2005-05-24	2,100	2,110	2,085	2,095	39,900	698.33
2005-05-23	2,070	2,100	2,065	2,095	32,400	698.33
2005-05-20	2,115	2,115	2,060	2,060	72,700	686.67
2005-05-19	2,050	2,100	2,050	2,065	30,100	688.33
2005-05-18	2,020	2,070	2,020	2,045	61,200	681.67
2005-05-17	2,075	2,080	1,991	2,015	69,500	671.67
2005-05-16	2,120	2,120	2,075	2,075	69,000	691.67
2005-05-13	2,145	2,150	2,100	2,115	39,900	705
2005-05-12	2,100	2,140	2,080	2,085	18,100	695
2005-05-11	2,110	2,140	2,110	2,125	30,700	708.33
2005-05-10	2,135	2,145	2,110	2,130	48,800	710
2005-05-09	2,090	2,145	2,070	2,130	62,400	710
2005-05-06	2,100	2,100	2,055	2,070	16,100	690
2005-05-02	2,060	2,070	2,050	2,050	22,900	683.33
2005-04-28	2,045	2,065	2,045	2,045	28,400	681.67
2005-04-27	2,040	2,060	2,040	2,050	39,500	683.33
2005-04-26	2,045	2,065	2,030	2,035	49,700	678.33
2005-04-25	2,055	2,075	2,025	2,040	40,200	680
2005-04-22	2,040	2,055	2,025	2,050	69,000	683.33
2005-04-21	2,015	2,030	1,990	2,010	51,400	670
2005-04-20	2,040	2,100	2,025	2,065	87,300	688.33
2005-04-19	2,020	2,090	2,005	2,015	85,100	671.67
2005-04-18	2,050	2,050	1,986	2,000	65,900	666.67
2005-04-15	2,060	2,080	2,045	2,060	90,800	686.67
2005-04-14	2,090	2,125	2,080	2,100	48,500	700
2005-04-13	2,105	2,120	2,055	2,090	165,700	696.67
2005-04-12	2,130	2,140	2,115	2,125	64,600	708.33
2005-04-11	2,190	2,190	2,125	2,140	72,600	713.33
2005-04-08	2,165	2,200	2,130	2,190	67,800	730
2005-04-07	2,160	2,175	2,150	2,165	49,400	721.67
2005-04-06	2,150	2,160	2,130	2,160	62,300	720
2005-04-05	2,130	2,160	2,125	2,130	39,500	710
2005-04-04	2,115	2,135	2,115	2,135	25,600	711.67
2005-04-01	2,135	2,140	2,100	2,140	44,300	713.33
2005-03-31	2,100	2,175	2,070	2,175	64,800	725
2005-03-30	2,140	2,150	2,100	2,115	47,400	705
2005-03-29	2,145	2,175	2,050	2,105	29,400	701.67
2005-03-28	2,140	2,175	2,140	2,170	33,500	723.33
2005-03-25	2,175	2,175	2,140	2,165	27,200	721.67
2005-03-24	2,175	2,175	2,130	2,155	57,900	718.33
2005-03-23	2,135	2,180	2,120	2,175	165,100	725
2005-03-22	2,125	2,145	2,115	2,130	87,100	710
2005-03-18	2,120	2,120	2,090	2,115	85,000	705
2005-03-17	2,080	2,120	2,065	2,105	40,400	701.67
2005-03-16	2,095	2,110	2,070	2,080	39,700	693.33
2005-03-15	2,100	2,120	2,095	2,105	101,500	701.67
2005-03-14	2,135	2,150	2,110	2,110	53,200	703.33
2005-03-11	2,170	2,175	2,120	2,130	112,800	710
2005-03-10	2,170	2,170	2,110	2,130	40,300	710
2005-03-09	2,110	2,200	2,100	2,165	163,700	721.67
2005-03-08	2,100	2,130	2,100	2,110	51,300	703.33
2005-03-07	2,135	2,140	2,115	2,130	45,400	710
2005-03-04	2,140	2,155	2,115	2,135	66,900	711.67
2005-03-03	2,150	2,150	2,090	2,125	129,900	708.33
2005-03-02	2,150	2,165	2,140	2,155	116,100	718.33
2005-03-01	2,145	2,185	2,120	2,155	130,000	718.33
2005-02-28	2,175	2,220	2,140	2,195	245,500	731.67
2005-02-25	2,045	2,115	2,030	2,095	251,600	698.33
2005-02-24	2,035	2,035	2,000	2,025	85,000	675
2005-02-23	1,980	2,025	1,953	2,015	131,300	671.67
2005-02-22	1,948	1,995	1,922	1,986	117,300	662
2005-02-21	2,020	2,020	1,978	1,978	74,600	659.33
2005-02-18	1,995	2,030	1,985	1,996	230,100	665.33
2005-02-17	2,070	2,075	2,030	2,035	172,000	678.33
2005-02-16	2,030	2,080	1,999	2,030	168,000	676.67
2005-02-15	2,010	2,010	1,986	1,990	39,200	663.33
2005-02-14	2,045	2,045	1,981	2,000	116,700	666.67
2005-02-10	1,950	1,990	1,933	1,948	41,300	649.33
2005-02-09	1,951	1,985	1,943	1,950	41,600	650
2005-02-08	1,999	1,999	1,955	1,955	43,500	651.67
2005-02-07	1,982	2,000	1,960	1,983	83,500	661
2005-02-04	1,938	1,990	1,932	1,989	88,700	663
2005-02-03	1,942	1,968	1,942	1,966	33,200	655.33
2005-02-02	1,960	1,979	1,949	1,972	66,600	657.33
2005-02-01	1,968	1,968	1,917	1,956	84,200	652
2005-01-31	1,963	1,965	1,930	1,959	169,200	653
2005-01-28	1,939	1,939	1,890	1,907	39,900	635.67
2005-01-27	1,925	1,939	1,913	1,939	56,300	646.33
2005-01-26	1,918	1,942	1,903	1,925	60,600	641.67
2005-01-25	1,910	1,966	1,901	1,947	107,200	649
2005-01-24	1,898	1,985	1,870	1,970	347,800	656.67
2005-01-21	1,782	1,922	1,782	1,870	291,000	623.33
2005-01-20	1,777	1,800	1,769	1,786	28,400	595.33
2005-01-19	1,809	1,809	1,780	1,795	25,800	598.33
2005-01-18	1,801	1,824	1,796	1,809	41,300	603
2005-01-17	1,807	1,829	1,795	1,826	50,800	608.67
2005-01-14	1,803	1,815	1,773	1,808	67,000	602.67
2005-01-13	1,812	1,815	1,760	1,803	34,100	601
2005-01-12	1,807	1,832	1,790	1,815	73,800	605
2005-01-11	1,796	1,815	1,790	1,806	50,700	602
2005-01-07	1,775	1,795	1,775	1,795	25,800	598.33
2005-01-06	1,800	1,801	1,772	1,794	43,200	598
2005-01-05	1,811	1,811	1,796	1,801	58,100	600.33
2005-01-04	1,795	1,810	1,795	1,810	3,700	603.33

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

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