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
2006-12-29	3,040	3,050	3,020	3,020	5,900	1,006.67
2006-12-28	3,020	3,050	2,985	3,050	36,700	1,016.67
2006-12-27	3,050	3,050	3,000	3,020	26,200	1,006.67
2006-12-26	3,020	3,050	3,010	3,050	15,600	1,016.67
2006-12-25	3,070	3,070	3,020	3,020	19,600	1,006.67
2006-12-22	3,070	3,070	3,030	3,060	10,900	1,020
2006-12-21	3,060	3,090	3,030	3,070	36,500	1,023.33
2006-12-20	3,010	3,060	3,000	3,060	58,300	1,020
2006-12-19	3,030	3,050	3,000	3,010	60,100	1,003.33
2006-12-18	3,020	3,030	2,995	3,030	55,100	1,010
2006-12-15	3,010	3,030	2,995	3,010	64,200	1,003.33
2006-12-14	3,020	3,020	2,985	2,995	48,600	998.33
2006-12-13	3,020	3,030	2,990	3,030	53,300	1,010
2006-12-12	3,030	3,040	2,995	3,010	46,000	1,003.33
2006-12-11	3,020	3,030	2,985	3,020	59,000	1,006.67
2006-12-08	2,970	2,990	2,960	2,965	99,600	988.33
2006-12-07	2,985	3,020	2,970	2,995	61,000	998.33
2006-12-06	3,020	3,050	2,980	3,000	67,000	1,000
2006-12-05	3,030	3,060	2,990	3,020	48,500	1,006.67
2006-12-04	3,010	3,030	2,960	3,020	40,700	1,006.67
2006-12-01	3,000	3,020	2,960	3,010	58,700	1,003.33
2006-11-30	3,000	3,010	2,960	2,990	71,100	996.67
2006-11-29	3,000	3,020	2,970	2,995	129,200	998.33
2006-11-28	2,950	2,980	2,910	2,980	48,400	993.33
2006-11-27	2,940	3,000	2,925	3,000	130,200	1,000
2006-11-24	2,950	2,955	2,880	2,940	90,900	980
2006-11-22	2,795	2,875	2,765	2,870	64,100	956.67
2006-11-21	2,805	2,865	2,750	2,800	80,300	933.33
2006-11-20	2,900	2,925	2,795	2,795	74,700	931.67
2006-11-17	2,920	2,970	2,920	2,935	63,000	978.33
2006-11-16	2,920	2,935	2,895	2,910	43,000	970
2006-11-15	2,950	2,950	2,870	2,895	56,900	965
2006-11-14	2,890	2,950	2,865	2,925	72,400	975
2006-11-13	2,900	2,900	2,860	2,870	105,100	956.67
2006-11-10	2,805	2,885	2,805	2,845	105,400	948.33
2006-11-09	2,735	2,790	2,720	2,775	50,900	925
2006-11-08	2,830	2,840	2,745	2,745	43,900	915
2006-11-07	2,865	2,865	2,785	2,810	30,900	936.67
2006-11-06	2,765	2,840	2,760	2,830	50,800	943.33
2006-11-02	2,830	2,830	2,775	2,805	33,900	935
2006-11-01	2,780	2,860	2,780	2,825	30,400	941.67
2006-10-31	2,735	2,840	2,735	2,805	40,100	935
2006-10-30	2,825	2,920	2,750	2,750	45,600	916.67
2006-10-27	2,885	2,885	2,825	2,835	26,400	945
2006-10-26	2,885	2,890	2,865	2,880	28,900	960
2006-10-25	2,930	2,930	2,835	2,835	52,600	945
2006-10-24	2,895	2,935	2,850	2,900	47,300	966.67
2006-10-23	2,880	2,890	2,835	2,875	23,100	958.33
2006-10-20	2,840	2,895	2,840	2,880	19,000	960
2006-10-19	2,850	2,910	2,850	2,855	54,800	951.67
2006-10-18	2,800	2,845	2,780	2,845	52,100	948.33
2006-10-17	2,790	2,820	2,765	2,805	35,000	935
2006-10-16	2,770	2,810	2,765	2,795	42,600	931.67
2006-10-13	2,795	2,810	2,730	2,765	66,800	921.67
2006-10-12	2,760	2,800	2,730	2,740	57,300	913.33
2006-10-11	2,810	2,810	2,700	2,700	53,800	900
2006-10-10	2,765	2,815	2,750	2,760	53,200	920
2006-10-06	2,800	2,825	2,800	2,805	75,700	935
2006-10-05	2,790	2,835	2,790	2,825	52,700	941.67
2006-10-04	2,790	2,815	2,750	2,755	85,700	918.33
2006-10-03	2,830	2,835	2,785	2,815	56,800	938.33
2006-10-02	2,850	2,875	2,845	2,850	54,400	950
2006-09-29	2,890	2,890	2,830	2,850	24,900	950
2006-09-28	2,780	2,890	2,765	2,860	45,800	953.33
2006-09-27	2,805	2,850	2,800	2,845	67,600	948.33
2006-09-26	2,750	2,815	2,750	2,800	91,800	933.33
2006-09-25	2,785	2,785	2,680	2,755	115,700	918.33
2006-09-22	2,700	2,730	2,700	2,720	68,300	906.67
2006-09-21	2,730	2,765	2,665	2,725	155,400	908.33
2006-09-20	2,835	2,855	2,785	2,810	71,500	936.67
2006-09-19	2,885	2,905	2,850	2,875	45,700	958.33
2006-09-15	2,900	2,900	2,805	2,850	44,600	950
2006-09-14	2,885	2,895	2,860	2,880	78,400	960
2006-09-13	2,880	2,900	2,840	2,845	91,000	948.33
2006-09-12	2,835	2,900	2,835	2,860	57,500	953.33
2006-09-11	2,855	2,880	2,825	2,835	24,700	945
2006-09-08	2,875	2,920	2,875	2,895	68,300	965
2006-09-07	2,910	2,920	2,870	2,905	67,300	968.33
2006-09-06	2,980	2,980	2,915	2,950	52,200	983.33
2006-09-05	2,920	2,975	2,910	2,960	80,200	986.67
2006-09-04	2,885	2,930	2,870	2,910	49,200	970
2006-09-01	2,885	2,905	2,860	2,880	22,500	960
2006-08-31	2,850	2,905	2,835	2,885	90,500	961.67
2006-08-30	2,830	2,850	2,805	2,850	48,300	950
2006-08-29	2,785	2,820	2,775	2,820	34,000	940
2006-08-28	2,830	2,830	2,730	2,750	36,900	916.67
2006-08-25	2,840	2,840	2,800	2,805	25,800	935
2006-08-24	2,845	2,845	2,780	2,810	13,200	936.67
2006-08-23	2,810	2,850	2,810	2,830	17,100	943.33
2006-08-22	2,855	2,855	2,810	2,840	27,100	946.67
2006-08-21	2,835	2,865	2,810	2,825	99,600	941.67
2006-08-18	2,845	2,885	2,810	2,875	71,900	958.33
2006-08-17	2,790	2,810	2,780	2,795	38,800	931.67
2006-08-16	2,770	2,800	2,745	2,795	34,100	931.67
2006-08-15	2,790	2,790	2,730	2,760	33,400	920
2006-08-14	2,735	2,780	2,720	2,780	35,000	926.67
2006-08-11	2,815	2,825	2,720	2,755	55,600	918.33
2006-08-10	2,690	2,810	2,665	2,790	115,900	930
2006-08-09	2,650	2,680	2,615	2,680	68,300	893.33
2006-08-08	2,635	2,675	2,590	2,670	65,000	890
2006-08-07	2,615	2,630	2,555	2,615	143,800	871.67
2006-08-04	2,605	2,610	2,550	2,595	36,600	865
2006-08-03	2,620	2,645	2,575	2,590	57,500	863.33
2006-08-02	2,620	2,650	2,595	2,625	24,500	875
2006-08-01	2,615	2,655	2,590	2,655	80,900	885
2006-07-31	2,650	2,650	2,595	2,595	36,600	865
2006-07-28	2,550	2,625	2,515	2,600	41,400	866.67
2006-07-27	2,515	2,585	2,505	2,560	39,200	853.33
2006-07-26	2,595	2,595	2,515	2,515	38,100	838.33
2006-07-25	2,645	2,670	2,530	2,555	99,200	851.67
2006-07-24	2,505	2,550	2,475	2,485	56,200	828.33
2006-07-21	2,500	2,540	2,495	2,530	40,300	843.33
2006-07-20	2,485	2,535	2,480	2,515	48,900	838.33
2006-07-19	2,420	2,470	2,420	2,445	41,000	815
2006-07-18	2,505	2,535	2,430	2,430	43,600	810
2006-07-14	2,600	2,605	2,545	2,545	49,000	848.33
2006-07-13	2,565	2,605	2,520	2,585	64,900	861.67
2006-07-12	2,625	2,625	2,555	2,600	91,900	866.67
2006-07-11	2,615	2,670	2,605	2,635	58,500	878.33
2006-07-10	2,660	2,675	2,615	2,655	93,000	885
2006-07-07	2,705	2,710	2,685	2,685	26,800	895
2006-07-06	2,725	2,725	2,640	2,675	55,600	891.67
2006-07-05	2,720	2,730	2,705	2,725	62,600	908.33
2006-07-04	2,780	2,790	2,750	2,760	62,200	920
2006-07-03	2,795	2,805	2,760	2,775	61,600	925
2006-06-30	2,735	2,790	2,735	2,760	45,100	920
2006-06-29	2,705	2,785	2,705	2,735	35,500	911.67
2006-06-28	2,790	2,800	2,725	2,740	44,000	913.33
2006-06-27	2,830	2,840	2,750	2,785	78,000	928.33
2006-06-26	2,845	2,845	2,745	2,750	58,900	916.67
2006-06-23	2,820	2,820	2,730	2,805	70,400	935
2006-06-22	2,730	2,780	2,720	2,780	56,400	926.67
2006-06-21	2,750	2,765	2,660	2,710	44,000	903.33
2006-06-20	2,765	2,765	2,700	2,715	62,900	905
2006-06-19	2,775	2,795	2,735	2,760	58,000	920
2006-06-16	2,810	2,810	2,720	2,770	98,200	923.33
2006-06-15	2,690	2,690	2,590	2,640	92,700	880
2006-06-14	2,555	2,640	2,515	2,590	103,700	863.33
2006-06-13	2,605	2,630	2,555	2,555	63,600	851.67
2006-06-12	2,505	2,695	2,505	2,660	199,200	886.67
2006-06-09	2,465	2,570	2,455	2,545	176,600	848.33
2006-06-08	2,570	2,570	2,485	2,500	127,700	833.33
2006-06-07	2,675	2,730	2,610	2,610	110,200	870
2006-06-06	2,755	2,790	2,660	2,705	177,100	901.67
2006-06-05	2,830	2,860	2,790	2,810	87,400	936.67
2006-06-02	2,840	2,880	2,770	2,880	102,700	960
2006-06-01	2,840	2,885	2,810	2,835	105,200	945
2006-05-31	2,755	2,885	2,755	2,840	109,000	946.67
2006-05-30	2,930	2,930	2,830	2,870	114,000	956.67
2006-05-29	2,830	2,930	2,830	2,900	105,800	966.67
2006-05-26	2,830	2,855	2,805	2,855	74,000	951.67
2006-05-25	2,865	2,865	2,740	2,770	101,700	923.33
2006-05-24	2,770	2,830	2,750	2,810	92,600	936.67
2006-05-23	2,840	2,880	2,760	2,785	78,000	928.33
2006-05-22	3,040	3,040	2,870	2,880	99,500	960
2006-05-19	2,780	2,950	2,775	2,940	121,900	980
2006-05-18	2,760	2,810	2,750	2,800	98,300	933.33
2006-05-17	2,885	2,910	2,800	2,840	107,600	946.67
2006-05-16	2,895	2,955	2,880	2,885	66,800	961.67
2006-05-15	2,900	2,955	2,875	2,890	46,600	963.33
2006-05-12	2,940	2,940	2,875	2,900	53,700	966.67
2006-05-11	2,955	3,000	2,935	2,965	53,600	988.33
2006-05-10	3,040	3,050	2,950	2,975	66,300	991.67
2006-05-09	3,070	3,080	3,010	3,020	37,100	1,006.67
2006-05-08	3,120	3,140	3,060	3,070	47,500	1,023.33
2006-05-02	3,000	3,090	2,995	3,070	76,600	1,023.33
2006-05-01	3,000	3,010	2,955	2,975	60,200	991.67
2006-04-28	3,000	3,020	2,955	3,000	66,400	1,000
2006-04-27	3,020	3,040	3,010	3,010	32,200	1,003.33
2006-04-26	3,050	3,070	3,020	3,040	48,500	1,013.33
2006-04-25	3,050	3,080	2,980	3,040	72,900	1,013.33
2006-04-24	3,100	3,100	2,925	3,000	120,600	1,000
2006-04-21	3,090	3,150	3,090	3,130	35,600	1,043.33
2006-04-20	3,150	3,180	3,110	3,130	41,100	1,043.33
2006-04-19	3,200	3,200	3,140	3,150	37,800	1,050
2006-04-18	3,140	3,200	3,120	3,190	56,800	1,063.33
2006-04-17	3,200	3,210	3,160	3,190	57,800	1,063.33
2006-04-14	3,110	3,200	3,110	3,190	67,700	1,063.33
2006-04-13	3,170	3,240	3,120	3,210	61,200	1,070
2006-04-12	3,210	3,230	3,180	3,180	55,400	1,060
2006-04-11	3,220	3,240	3,180	3,220	56,700	1,073.33
2006-04-10	3,240	3,250	3,220	3,250	45,900	1,083.33
2006-04-07	3,180	3,270	3,180	3,270	231,100	1,090
2006-04-06	3,150	3,160	3,100	3,120	40,800	1,040
2006-04-05	3,100	3,170	3,100	3,120	79,000	1,040
2006-04-04	3,150	3,150	3,070	3,100	84,300	1,033.33
2006-04-03	3,020	3,200	3,020	3,160	176,100	1,053.33
2006-03-31	2,935	3,040	2,930	3,010	146,300	1,003.33
2006-03-30	2,890	2,940	2,885	2,920	67,900	973.33
2006-03-29	2,855	2,875	2,830	2,870	51,800	956.67
2006-03-28	2,840	2,870	2,820	2,855	109,600	951.67
2006-03-27	2,850	2,905	2,850	2,855	93,100	951.67
2006-03-24	2,885	2,890	2,855	2,865	41,900	955
2006-03-23	2,870	2,890	2,845	2,850	58,700	950
2006-03-22	2,825	2,850	2,800	2,845	90,500	948.33
2006-03-20	2,800	2,855	2,800	2,820	174,500	940
2006-03-17	2,815	2,845	2,790	2,840	82,800	946.67
2006-03-16	2,890	2,890	2,810	2,840	66,200	946.67
2006-03-15	2,880	2,910	2,855	2,870	76,600	956.67
2006-03-14	2,910	2,935	2,885	2,910	39,300	970
2006-03-13	2,900	2,950	2,900	2,950	48,000	983.33
2006-03-10	2,825	2,925	2,820	2,865	72,900	955
2006-03-09	2,765	2,890	2,765	2,865	60,100	955
2006-03-08	2,845	2,845	2,755	2,760	42,400	920
2006-03-07	2,900	2,900	2,825	2,840	47,200	946.67
2006-03-06	2,900	2,915	2,850	2,880	71,100	960
2006-03-03	2,900	2,930	2,860	2,860	48,000	953.33
2006-03-02	2,930	2,980	2,900	2,905	70,800	968.33
2006-03-01	2,955	2,965	2,865	2,870	101,800	956.67
2006-02-28	2,960	2,995	2,870	2,955	83,400	985
2006-02-27	2,950	3,030	2,925	2,980	72,500	993.33
2006-02-24	3,020	3,030	2,920	2,975	46,900	991.67
2006-02-23	2,970	3,040	2,970	3,010	44,200	1,003.33
2006-02-22	2,995	3,050	2,965	2,995	80,600	998.33
2006-02-21	2,885	2,985	2,885	2,960	99,700	986.67
2006-02-20	2,835	2,990	2,825	2,850	164,000	950
2006-02-17	2,905	2,905	2,750	2,780	114,100	926.67
2006-02-16	2,840	2,880	2,770	2,865	99,000	955
2006-02-15	2,840	2,890	2,795	2,845	162,500	948.33
2006-02-14	2,850	2,900	2,750	2,870	75,700	956.67
2006-02-13	3,000	3,010	2,835	2,860	73,100	953.33
2006-02-10	3,050	3,060	2,950	3,000	73,900	1,000
2006-02-09	3,090	3,100	3,010	3,060	101,200	1,020
2006-02-08	3,170	3,190	3,030	3,070	112,300	1,023.33
2006-02-07	3,240	3,250	3,170	3,170	61,400	1,056.67
2006-02-06	3,200	3,250	3,150	3,240	73,000	1,080
2006-02-03	3,160	3,220	3,160	3,220	71,300	1,073.33
2006-02-02	3,220	3,240	3,180	3,190	45,900	1,063.33
2006-02-01	3,180	3,220	3,170	3,170	49,000	1,056.67
2006-01-31	3,200	3,250	3,200	3,220	19,600	1,073.33
2006-01-30	3,270	3,300	3,240	3,240	65,100	1,080
2006-01-27	3,180	3,220	3,150	3,220	113,600	1,073.33
2006-01-26	3,020	3,110	3,020	3,110	88,500	1,036.67
2006-01-25	3,020	3,060	2,995	3,030	66,200	1,010
2006-01-24	2,960	2,995	2,915	2,960	84,600	986.67
2006-01-23	2,965	2,975	2,880	2,880	91,500	960
2006-01-20	3,050	3,060	2,980	2,980	48,300	993.33
2006-01-19	2,945	3,060	2,945	3,030	112,100	1,010
2006-01-18	3,010	3,030	2,900	2,945	142,800	981.67
2006-01-17	3,060	3,100	3,040	3,040	94,900	1,013.33
2006-01-16	3,140	3,150	3,060	3,060	145,700	1,020
2006-01-13	3,120	3,190	3,120	3,120	152,300	1,040
2006-01-12	3,130	3,150	3,050	3,130	154,700	1,043.33
2006-01-11	3,100	3,130	3,020	3,120	175,500	1,040
2006-01-10	3,100	3,210	3,090	3,160	148,500	1,053.33
2006-01-06	3,120	3,150	3,110	3,120	74,900	1,040
2006-01-05	3,050	3,140	3,020	3,110	96,600	1,036.67
2006-01-04	2,975	3,040	2,945	3,020	43,600	1,006.67

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

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