6005 三浦工業(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-293,0403,0503,0203,0205,9001,006.67
2006-12-283,0203,0502,9853,05036,7001,016.67
2006-12-273,0503,0503,0003,02026,2001,006.67
2006-12-263,0203,0503,0103,05015,6001,016.67
2006-12-253,0703,0703,0203,02019,6001,006.67
2006-12-223,0703,0703,0303,06010,9001,020
2006-12-213,0603,0903,0303,07036,5001,023.33
2006-12-203,0103,0603,0003,06058,3001,020
2006-12-193,0303,0503,0003,01060,1001,003.33
2006-12-183,0203,0302,9953,03055,1001,010
2006-12-153,0103,0302,9953,01064,2001,003.33
2006-12-143,0203,0202,9852,99548,600998.33
2006-12-133,0203,0302,9903,03053,3001,010
2006-12-123,0303,0402,9953,01046,0001,003.33
2006-12-113,0203,0302,9853,02059,0001,006.67
2006-12-082,9702,9902,9602,96599,600988.33
2006-12-072,9853,0202,9702,99561,000998.33
2006-12-063,0203,0502,9803,00067,0001,000
2006-12-053,0303,0602,9903,02048,5001,006.67
2006-12-043,0103,0302,9603,02040,7001,006.67
2006-12-013,0003,0202,9603,01058,7001,003.33
2006-11-303,0003,0102,9602,99071,100996.67
2006-11-293,0003,0202,9702,995129,200998.33
2006-11-282,9502,9802,9102,98048,400993.33
2006-11-272,9403,0002,9253,000130,2001,000
2006-11-242,9502,9552,8802,94090,900980
2006-11-222,7952,8752,7652,87064,100956.67
2006-11-212,8052,8652,7502,80080,300933.33
2006-11-202,9002,9252,7952,79574,700931.67
2006-11-172,9202,9702,9202,93563,000978.33
2006-11-162,9202,9352,8952,91043,000970
2006-11-152,9502,9502,8702,89556,900965
2006-11-142,8902,9502,8652,92572,400975
2006-11-132,9002,9002,8602,870105,100956.67
2006-11-102,8052,8852,8052,845105,400948.33
2006-11-092,7352,7902,7202,77550,900925
2006-11-082,8302,8402,7452,74543,900915
2006-11-072,8652,8652,7852,81030,900936.67
2006-11-062,7652,8402,7602,83050,800943.33
2006-11-022,8302,8302,7752,80533,900935
2006-11-012,7802,8602,7802,82530,400941.67
2006-10-312,7352,8402,7352,80540,100935
2006-10-302,8252,9202,7502,75045,600916.67
2006-10-272,8852,8852,8252,83526,400945
2006-10-262,8852,8902,8652,88028,900960
2006-10-252,9302,9302,8352,83552,600945
2006-10-242,8952,9352,8502,90047,300966.67
2006-10-232,8802,8902,8352,87523,100958.33
2006-10-202,8402,8952,8402,88019,000960
2006-10-192,8502,9102,8502,85554,800951.67
2006-10-182,8002,8452,7802,84552,100948.33
2006-10-172,7902,8202,7652,80535,000935
2006-10-162,7702,8102,7652,79542,600931.67
2006-10-132,7952,8102,7302,76566,800921.67
2006-10-122,7602,8002,7302,74057,300913.33
2006-10-112,8102,8102,7002,70053,800900
2006-10-102,7652,8152,7502,76053,200920
2006-10-062,8002,8252,8002,80575,700935
2006-10-052,7902,8352,7902,82552,700941.67
2006-10-042,7902,8152,7502,75585,700918.33
2006-10-032,8302,8352,7852,81556,800938.33
2006-10-022,8502,8752,8452,85054,400950
2006-09-292,8902,8902,8302,85024,900950
2006-09-282,7802,8902,7652,86045,800953.33
2006-09-272,8052,8502,8002,84567,600948.33
2006-09-262,7502,8152,7502,80091,800933.33
2006-09-252,7852,7852,6802,755115,700918.33
2006-09-222,7002,7302,7002,72068,300906.67
2006-09-212,7302,7652,6652,725155,400908.33
2006-09-202,8352,8552,7852,81071,500936.67
2006-09-192,8852,9052,8502,87545,700958.33
2006-09-152,9002,9002,8052,85044,600950
2006-09-142,8852,8952,8602,88078,400960
2006-09-132,8802,9002,8402,84591,000948.33
2006-09-122,8352,9002,8352,86057,500953.33
2006-09-112,8552,8802,8252,83524,700945
2006-09-082,8752,9202,8752,89568,300965
2006-09-072,9102,9202,8702,90567,300968.33
2006-09-062,9802,9802,9152,95052,200983.33
2006-09-052,9202,9752,9102,96080,200986.67
2006-09-042,8852,9302,8702,91049,200970
2006-09-012,8852,9052,8602,88022,500960
2006-08-312,8502,9052,8352,88590,500961.67
2006-08-302,8302,8502,8052,85048,300950
2006-08-292,7852,8202,7752,82034,000940
2006-08-282,8302,8302,7302,75036,900916.67
2006-08-252,8402,8402,8002,80525,800935
2006-08-242,8452,8452,7802,81013,200936.67
2006-08-232,8102,8502,8102,83017,100943.33
2006-08-222,8552,8552,8102,84027,100946.67
2006-08-212,8352,8652,8102,82599,600941.67
2006-08-182,8452,8852,8102,87571,900958.33
2006-08-172,7902,8102,7802,79538,800931.67
2006-08-162,7702,8002,7452,79534,100931.67
2006-08-152,7902,7902,7302,76033,400920
2006-08-142,7352,7802,7202,78035,000926.67
2006-08-112,8152,8252,7202,75555,600918.33
2006-08-102,6902,8102,6652,790115,900930
2006-08-092,6502,6802,6152,68068,300893.33
2006-08-082,6352,6752,5902,67065,000890
2006-08-072,6152,6302,5552,615143,800871.67
2006-08-042,6052,6102,5502,59536,600865
2006-08-032,6202,6452,5752,59057,500863.33
2006-08-022,6202,6502,5952,62524,500875
2006-08-012,6152,6552,5902,65580,900885
2006-07-312,6502,6502,5952,59536,600865
2006-07-282,5502,6252,5152,60041,400866.67
2006-07-272,5152,5852,5052,56039,200853.33
2006-07-262,5952,5952,5152,51538,100838.33
2006-07-252,6452,6702,5302,55599,200851.67
2006-07-242,5052,5502,4752,48556,200828.33
2006-07-212,5002,5402,4952,53040,300843.33
2006-07-202,4852,5352,4802,51548,900838.33
2006-07-192,4202,4702,4202,44541,000815
2006-07-182,5052,5352,4302,43043,600810
2006-07-142,6002,6052,5452,54549,000848.33
2006-07-132,5652,6052,5202,58564,900861.67
2006-07-122,6252,6252,5552,60091,900866.67
2006-07-112,6152,6702,6052,63558,500878.33
2006-07-102,6602,6752,6152,65593,000885
2006-07-072,7052,7102,6852,68526,800895
2006-07-062,7252,7252,6402,67555,600891.67
2006-07-052,7202,7302,7052,72562,600908.33
2006-07-042,7802,7902,7502,76062,200920
2006-07-032,7952,8052,7602,77561,600925
2006-06-302,7352,7902,7352,76045,100920
2006-06-292,7052,7852,7052,73535,500911.67
2006-06-282,7902,8002,7252,74044,000913.33
2006-06-272,8302,8402,7502,78578,000928.33
2006-06-262,8452,8452,7452,75058,900916.67
2006-06-232,8202,8202,7302,80570,400935
2006-06-222,7302,7802,7202,78056,400926.67
2006-06-212,7502,7652,6602,71044,000903.33
2006-06-202,7652,7652,7002,71562,900905
2006-06-192,7752,7952,7352,76058,000920
2006-06-162,8102,8102,7202,77098,200923.33
2006-06-152,6902,6902,5902,64092,700880
2006-06-142,5552,6402,5152,590103,700863.33
2006-06-132,6052,6302,5552,55563,600851.67
2006-06-122,5052,6952,5052,660199,200886.67
2006-06-092,4652,5702,4552,545176,600848.33
2006-06-082,5702,5702,4852,500127,700833.33
2006-06-072,6752,7302,6102,610110,200870
2006-06-062,7552,7902,6602,705177,100901.67
2006-06-052,8302,8602,7902,81087,400936.67
2006-06-022,8402,8802,7702,880102,700960
2006-06-012,8402,8852,8102,835105,200945
2006-05-312,7552,8852,7552,840109,000946.67
2006-05-302,9302,9302,8302,870114,000956.67
2006-05-292,8302,9302,8302,900105,800966.67
2006-05-262,8302,8552,8052,85574,000951.67
2006-05-252,8652,8652,7402,770101,700923.33
2006-05-242,7702,8302,7502,81092,600936.67
2006-05-232,8402,8802,7602,78578,000928.33
2006-05-223,0403,0402,8702,88099,500960
2006-05-192,7802,9502,7752,940121,900980
2006-05-182,7602,8102,7502,80098,300933.33
2006-05-172,8852,9102,8002,840107,600946.67
2006-05-162,8952,9552,8802,88566,800961.67
2006-05-152,9002,9552,8752,89046,600963.33
2006-05-122,9402,9402,8752,90053,700966.67
2006-05-112,9553,0002,9352,96553,600988.33
2006-05-103,0403,0502,9502,97566,300991.67
2006-05-093,0703,0803,0103,02037,1001,006.67
2006-05-083,1203,1403,0603,07047,5001,023.33
2006-05-023,0003,0902,9953,07076,6001,023.33
2006-05-013,0003,0102,9552,97560,200991.67
2006-04-283,0003,0202,9553,00066,4001,000
2006-04-273,0203,0403,0103,01032,2001,003.33
2006-04-263,0503,0703,0203,04048,5001,013.33
2006-04-253,0503,0802,9803,04072,9001,013.33
2006-04-243,1003,1002,9253,000120,6001,000
2006-04-213,0903,1503,0903,13035,6001,043.33
2006-04-203,1503,1803,1103,13041,1001,043.33
2006-04-193,2003,2003,1403,15037,8001,050
2006-04-183,1403,2003,1203,19056,8001,063.33
2006-04-173,2003,2103,1603,19057,8001,063.33
2006-04-143,1103,2003,1103,19067,7001,063.33
2006-04-133,1703,2403,1203,21061,2001,070
2006-04-123,2103,2303,1803,18055,4001,060
2006-04-113,2203,2403,1803,22056,7001,073.33
2006-04-103,2403,2503,2203,25045,9001,083.33
2006-04-073,1803,2703,1803,270231,1001,090
2006-04-063,1503,1603,1003,12040,8001,040
2006-04-053,1003,1703,1003,12079,0001,040
2006-04-043,1503,1503,0703,10084,3001,033.33
2006-04-033,0203,2003,0203,160176,1001,053.33
2006-03-312,9353,0402,9303,010146,3001,003.33
2006-03-302,8902,9402,8852,92067,900973.33
2006-03-292,8552,8752,8302,87051,800956.67
2006-03-282,8402,8702,8202,855109,600951.67
2006-03-272,8502,9052,8502,85593,100951.67
2006-03-242,8852,8902,8552,86541,900955
2006-03-232,8702,8902,8452,85058,700950
2006-03-222,8252,8502,8002,84590,500948.33
2006-03-202,8002,8552,8002,820174,500940
2006-03-172,8152,8452,7902,84082,800946.67
2006-03-162,8902,8902,8102,84066,200946.67
2006-03-152,8802,9102,8552,87076,600956.67
2006-03-142,9102,9352,8852,91039,300970
2006-03-132,9002,9502,9002,95048,000983.33
2006-03-102,8252,9252,8202,86572,900955
2006-03-092,7652,8902,7652,86560,100955
2006-03-082,8452,8452,7552,76042,400920
2006-03-072,9002,9002,8252,84047,200946.67
2006-03-062,9002,9152,8502,88071,100960
2006-03-032,9002,9302,8602,86048,000953.33
2006-03-022,9302,9802,9002,90570,800968.33
2006-03-012,9552,9652,8652,870101,800956.67
2006-02-282,9602,9952,8702,95583,400985
2006-02-272,9503,0302,9252,98072,500993.33
2006-02-243,0203,0302,9202,97546,900991.67
2006-02-232,9703,0402,9703,01044,2001,003.33
2006-02-222,9953,0502,9652,99580,600998.33
2006-02-212,8852,9852,8852,96099,700986.67
2006-02-202,8352,9902,8252,850164,000950
2006-02-172,9052,9052,7502,780114,100926.67
2006-02-162,8402,8802,7702,86599,000955
2006-02-152,8402,8902,7952,845162,500948.33
2006-02-142,8502,9002,7502,87075,700956.67
2006-02-133,0003,0102,8352,86073,100953.33
2006-02-103,0503,0602,9503,00073,9001,000
2006-02-093,0903,1003,0103,060101,2001,020
2006-02-083,1703,1903,0303,070112,3001,023.33
2006-02-073,2403,2503,1703,17061,4001,056.67
2006-02-063,2003,2503,1503,24073,0001,080
2006-02-033,1603,2203,1603,22071,3001,073.33
2006-02-023,2203,2403,1803,19045,9001,063.33
2006-02-013,1803,2203,1703,17049,0001,056.67
2006-01-313,2003,2503,2003,22019,6001,073.33
2006-01-303,2703,3003,2403,24065,1001,080
2006-01-273,1803,2203,1503,220113,6001,073.33
2006-01-263,0203,1103,0203,11088,5001,036.67
2006-01-253,0203,0602,9953,03066,2001,010
2006-01-242,9602,9952,9152,96084,600986.67
2006-01-232,9652,9752,8802,88091,500960
2006-01-203,0503,0602,9802,98048,300993.33
2006-01-192,9453,0602,9453,030112,1001,010
2006-01-183,0103,0302,9002,945142,800981.67
2006-01-173,0603,1003,0403,04094,9001,013.33
2006-01-163,1403,1503,0603,060145,7001,020
2006-01-133,1203,1903,1203,120152,3001,040
2006-01-123,1303,1503,0503,130154,7001,043.33
2006-01-113,1003,1303,0203,120175,5001,040
2006-01-103,1003,2103,0903,160148,5001,053.33
2006-01-063,1203,1503,1103,12074,9001,040
2006-01-053,0503,1403,0203,11096,6001,036.67
2006-01-042,9753,0402,9453,02043,6001,006.67

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