6005 三浦工業(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,175	2,200	2,175	2,200	21,500	733.33
2008-12-29	2,115	2,165	2,080	2,165	22,400	721.67
2008-12-26	2,100	2,125	2,095	2,115	25,500	705
2008-12-25	2,090	2,115	2,055	2,115	24,400	705
2008-12-24	2,050	2,075	2,005	2,050	68,500	683.33
2008-12-22	2,130	2,145	2,110	2,130	57,000	710
2008-12-19	2,100	2,125	2,090	2,105	63,700	701.67
2008-12-18	2,135	2,150	2,095	2,100	56,400	700
2008-12-17	2,150	2,150	2,090	2,140	86,700	713.33
2008-12-16	2,110	2,120	2,090	2,115	58,400	705
2008-12-15	2,160	2,165	2,115	2,125	91,300	708.33
2008-12-12	2,100	2,125	2,035	2,080	120,200	693.33
2008-12-11	2,060	2,110	2,035	2,110	108,300	703.33
2008-12-10	2,115	2,145	2,070	2,100	107,300	700
2008-12-09	2,115	2,125	2,090	2,105	96,800	701.67
2008-12-08	2,090	2,090	2,015	2,050	128,700	683.33
2008-12-05	2,060	2,075	2,015	2,030	158,100	676.67
2008-12-04	1,980	1,983	1,930	1,958	67,000	652.67
2008-12-03	1,970	1,989	1,949	1,980	80,200	660
2008-12-02	2,000	2,005	1,914	1,965	62,200	655
2008-12-01	2,060	2,060	2,010	2,025	50,900	675
2008-11-28	2,120	2,120	2,040	2,100	98,300	700
2008-11-27	2,025	2,090	2,025	2,080	71,400	693.33
2008-11-26	2,070	2,075	2,020	2,040	81,100	680
2008-11-25	2,245	2,245	2,035	2,135	156,900	711.67
2008-11-21	1,949	2,045	1,870	2,045	130,100	681.67
2008-11-20	2,040	2,040	1,968	1,972	55,500	657.33
2008-11-19	2,080	2,120	2,050	2,085	75,800	695
2008-11-18	2,040	2,125	2,015	2,080	65,200	693.33
2008-11-17	2,135	2,160	2,040	2,080	69,800	693.33
2008-11-14	2,205	2,205	2,075	2,095	87,700	698.33
2008-11-13	2,005	2,095	2,005	2,045	86,200	681.67
2008-11-12	2,050	2,110	2,010	2,085	94,500	695
2008-11-11	2,155	2,160	2,000	2,075	117,800	691.67
2008-11-10	2,165	2,235	2,130	2,155	117,200	718.33
2008-11-07	2,085	2,165	2,055	2,095	104,000	698.33
2008-11-06	2,140	2,195	2,130	2,165	76,000	721.67
2008-11-05	2,205	2,300	2,185	2,220	222,200	740
2008-11-04	2,100	2,210	2,100	2,200	124,800	733.33
2008-10-31	2,200	2,240	1,971	1,981	363,100	660.33
2008-10-30	2,175	2,305	2,155	2,300	527,101	766.67
2008-10-29	2,135	2,255	2,045	2,255	230,500	751.67
2008-10-28	1,699	1,958	1,699	1,952	142,800	650.67
2008-10-27	1,760	1,880	1,670	1,698	178,400	566
2008-10-24	1,939	1,955	1,790	1,820	148,900	606.67
2008-10-23	1,890	1,909	1,810	1,909	58,100	636.33
2008-10-22	2,000	2,020	1,895	1,909	120,000	636.33
2008-10-21	2,100	2,100	1,991	2,005	81,600	668.33
2008-10-20	2,005	2,050	1,971	2,045	123,500	681.67
2008-10-17	1,986	1,987	1,885	1,973	89,800	657.67
2008-10-16	1,800	1,905	1,770	1,806	214,300	602
2008-10-15	2,025	2,110	1,971	2,100	185,400	700
2008-10-14	2,000	2,030	1,942	2,025	83,700	675
2008-10-10	1,750	1,818	1,660	1,766	236,100	588.67
2008-10-09	1,680	1,832	1,653	1,798	257,100	599.33
2008-10-08	1,938	1,939	1,730	1,770	89,000	590
2008-10-07	1,965	1,998	1,895	1,969	154,900	656.33
2008-10-06	2,060	2,090	1,977	2,035	108,900	678.33
2008-10-03	2,135	2,160	2,015	2,125	72,600	708.33
2008-10-02	2,300	2,305	2,165	2,175	96,600	725
2008-10-01	2,365	2,365	2,270	2,295	42,000	765
2008-09-30	2,205	2,290	2,180	2,285	72,000	761.67
2008-09-29	2,395	2,460	2,280	2,285	104,500	761.67
2008-09-26	2,405	2,410	2,360	2,400	124,400	800
2008-09-25	2,415	2,470	2,405	2,445	63,000	815
2008-09-24	2,570	2,570	2,455	2,515	196,400	838.33
2008-09-22	2,610	2,640	2,575	2,575	58,400	858.33
2008-09-19	2,480	2,620	2,470	2,595	198,900	865
2008-09-18	2,295	2,440	2,220	2,405	170,600	801.67
2008-09-17	2,355	2,355	2,290	2,335	86,200	778.33
2008-09-16	2,190	2,280	2,115	2,275	94,900	758.33
2008-09-12	2,320	2,325	2,285	2,305	111,100	768.33
2008-09-11	2,370	2,370	2,270	2,270	90,800	756.67
2008-09-10	2,380	2,435	2,365	2,400	185,000	800
2008-09-09	2,485	2,485	2,410	2,450	250,500	816.67
2008-09-08	2,420	2,495	2,415	2,480	87,800	826.67
2008-09-05	2,355	2,435	2,355	2,405	107,600	801.67
2008-09-04	2,395	2,415	2,350	2,395	108,100	798.33
2008-09-03	2,375	2,465	2,370	2,450	52,200	816.67
2008-09-02	2,440	2,460	2,375	2,390	67,500	796.67
2008-09-01	2,410	2,425	2,365	2,415	53,200	805
2008-08-29	2,350	2,420	2,345	2,420	105,000	806.67
2008-08-28	2,340	2,340	2,305	2,325	44,900	775
2008-08-27	2,345	2,360	2,310	2,345	58,500	781.67
2008-08-26	2,270	2,330	2,270	2,330	98,700	776.67
2008-08-25	2,315	2,325	2,300	2,310	63,700	770
2008-08-22	2,305	2,320	2,285	2,310	57,600	770
2008-08-21	2,310	2,320	2,295	2,305	33,400	768.33
2008-08-20	2,300	2,345	2,270	2,330	23,500	776.67
2008-08-19	2,335	2,350	2,285	2,305	38,700	768.33
2008-08-18	2,330	2,410	2,330	2,360	60,200	786.67
2008-08-15	2,280	2,355	2,280	2,355	31,200	785
2008-08-14	2,315	2,360	2,310	2,320	48,900	773.33
2008-08-13	2,375	2,375	2,315	2,325	32,600	775
2008-08-12	2,375	2,405	2,345	2,350	61,600	783.33
2008-08-11	2,405	2,445	2,385	2,390	62,100	796.67
2008-08-08	2,470	2,470	2,400	2,445	76,100	815
2008-08-07	2,495	2,500	2,415	2,425	47,400	808.33
2008-08-06	2,415	2,490	2,415	2,465	84,600	821.67
2008-08-05	2,320	2,385	2,300	2,380	91,500	793.33
2008-08-04	2,320	2,350	2,260	2,290	76,400	763.33
2008-08-01	2,350	2,355	2,305	2,305	61,600	768.33
2008-07-31	2,425	2,425	2,365	2,390	49,200	796.67
2008-07-30	2,430	2,430	2,390	2,425	66,600	808.33
2008-07-29	2,370	2,395	2,335	2,390	86,600	796.67
2008-07-28	2,395	2,395	2,330	2,355	68,500	785
2008-07-25	2,420	2,420	2,355	2,365	57,900	788.33
2008-07-24	2,420	2,440	2,395	2,425	104,500	808.33
2008-07-23	2,405	2,460	2,400	2,410	74,500	803.33
2008-07-22	2,370	2,380	2,320	2,380	75,900	793.33
2008-07-18	2,330	2,345	2,280	2,300	68,900	766.67
2008-07-17	2,280	2,325	2,265	2,315	43,600	771.67
2008-07-16	2,270	2,275	2,240	2,240	24,600	746.67
2008-07-15	2,315	2,330	2,240	2,270	73,900	756.67
2008-07-14	2,290	2,325	2,240	2,275	55,800	758.33
2008-07-11	2,250	2,290	2,205	2,255	67,900	751.67
2008-07-10	2,250	2,290	2,245	2,270	39,500	756.67
2008-07-09	2,340	2,365	2,280	2,285	60,000	761.67
2008-07-08	2,410	2,410	2,310	2,310	53,100	770
2008-07-07	2,390	2,420	2,360	2,395	76,900	798.33
2008-07-04	2,415	2,430	2,410	2,425	66,000	808.33
2008-07-03	2,450	2,455	2,415	2,450	49,000	816.67
2008-07-02	2,520	2,525	2,430	2,445	168,500	815
2008-07-01	2,460	2,530	2,450	2,520	82,100	840
2008-06-30	2,535	2,540	2,480	2,495	73,200	831.67
2008-06-27	2,430	2,480	2,420	2,465	62,800	821.67
2008-06-26	2,525	2,555	2,500	2,505	64,100	835
2008-06-25	2,575	2,590	2,505	2,560	100,200	853.33
2008-06-24	2,500	2,550	2,485	2,535	143,400	845
2008-06-23	2,500	2,500	2,435	2,455	62,200	818.33
2008-06-20	2,545	2,545	2,480	2,495	76,400	831.67
2008-06-19	2,545	2,550	2,480	2,495	79,000	831.67
2008-06-18	2,510	2,550	2,510	2,540	52,700	846.67
2008-06-17	2,520	2,555	2,510	2,520	55,000	840
2008-06-16	2,510	2,530	2,500	2,505	74,200	835
2008-06-13	2,555	2,555	2,505	2,530	87,500	843.33
2008-06-12	2,530	2,535	2,500	2,535	97,900	845
2008-06-11	2,545	2,545	2,510	2,530	76,900	843.33
2008-06-10	2,545	2,545	2,500	2,515	76,800	838.33
2008-06-09	2,535	2,535	2,495	2,505	66,100	835
2008-06-06	2,610	2,615	2,550	2,550	74,900	850
2008-06-05	2,565	2,580	2,515	2,580	62,900	860
2008-06-04	2,500	2,560	2,470	2,560	177,200	853.33
2008-06-03	2,570	2,570	2,500	2,510	171,700	836.67
2008-06-02	2,610	2,615	2,545	2,575	122,700	858.33
2008-05-30	2,600	2,620	2,570	2,610	72,600	870
2008-05-29	2,500	2,580	2,500	2,570	48,500	856.67
2008-05-28	2,550	2,595	2,480	2,500	100,600	833.33
2008-05-27	2,550	2,625	2,550	2,620	49,400	873.33
2008-05-26	2,585	2,595	2,520	2,540	53,200	846.67
2008-05-23	2,630	2,635	2,575	2,575	70,400	858.33
2008-05-22	2,590	2,655	2,545	2,640	94,200	880
2008-05-21	2,640	2,670	2,620	2,665	123,000	888.33
2008-05-20	2,645	2,695	2,640	2,665	103,900	888.33
2008-05-19	2,695	2,710	2,615	2,625	113,200	875
2008-05-16	2,730	2,740	2,665	2,670	97,300	890
2008-05-15	2,710	2,745	2,695	2,715	150,100	905
2008-05-14	2,600	2,675	2,590	2,670	124,900	890
2008-05-13	2,605	2,605	2,540	2,575	111,900	858.33
2008-05-12	2,580	2,620	2,520	2,605	79,200	868.33
2008-05-09	2,715	2,715	2,610	2,620	126,300	873.33
2008-05-08	2,665	2,735	2,665	2,710	103,700	903.33
2008-05-07	2,685	2,700	2,620	2,665	196,800	888.33
2008-05-02	2,550	2,650	2,510	2,590	307,500	863.33
2008-05-01	2,625	2,700	2,495	2,510	129,900	836.67
2008-04-30	2,680	2,710	2,645	2,660	106,600	886.67
2008-04-28	2,645	2,710	2,620	2,685	70,200	895
2008-04-25	2,570	2,630	2,570	2,605	102,200	868.33
2008-04-24	2,515	2,545	2,510	2,535	51,300	845
2008-04-23	2,515	2,545	2,515	2,535	41,300	845
2008-04-22	2,510	2,535	2,490	2,510	51,100	836.67
2008-04-21	2,535	2,545	2,505	2,530	78,900	843.33
2008-04-18	2,455	2,500	2,455	2,500	70,300	833.33
2008-04-17	2,450	2,485	2,445	2,475	99,900	825
2008-04-16	2,350	2,385	2,310	2,380	56,200	793.33
2008-04-15	2,345	2,350	2,285	2,310	74,400	770
2008-04-14	2,300	2,320	2,275	2,305	68,600	768.33
2008-04-11	2,270	2,325	2,250	2,325	80,900	775
2008-04-10	2,320	2,320	2,260	2,265	64,200	755
2008-04-09	2,385	2,385	2,275	2,295	66,700	765
2008-04-08	2,345	2,385	2,345	2,370	67,100	790
2008-04-07	2,390	2,400	2,355	2,375	67,200	791.67
2008-04-04	2,360	2,385	2,340	2,380	105,400	793.33
2008-04-03	2,305	2,360	2,305	2,355	97,500	785
2008-04-02	2,290	2,310	2,285	2,300	90,200	766.67
2008-04-01	2,260	2,275	2,225	2,270	139,200	756.67
2008-03-31	2,260	2,260	2,240	2,255	124,500	751.67
2008-03-28	2,255	2,265	2,200	2,260	136,800	753.33
2008-03-27	2,270	2,270	2,235	2,250	102,500	750
2008-03-26	2,275	2,280	2,250	2,265	110,700	755
2008-03-25	2,320	2,320	2,260	2,295	144,800	765
2008-03-24	2,260	2,270	2,235	2,240	174,500	746.67
2008-03-21	2,260	2,275	2,235	2,265	124,100	755
2008-03-19	2,300	2,345	2,245	2,285	161,600	761.67
2008-03-18	2,300	2,360	2,165	2,225	272,300	741.67
2008-03-17	2,320	2,345	2,220	2,340	226,100	780
2008-03-14	2,350	2,400	2,320	2,335	179,600	778.33
2008-03-13	2,385	2,405	2,325	2,355	108,700	785
2008-03-12	2,495	2,495	2,425	2,450	100,000	816.67
2008-03-11	2,320	2,455	2,315	2,425	164,100	808.33
2008-03-10	2,310	2,355	2,310	2,325	74,600	775
2008-03-07	2,300	2,375	2,300	2,345	55,100	781.67
2008-03-06	2,360	2,430	2,345	2,415	99,500	805
2008-03-05	2,355	2,415	2,325	2,330	101,100	776.67
2008-03-04	2,320	2,360	2,300	2,330	132,000	776.67
2008-03-03	2,380	2,385	2,315	2,325	114,500	775
2008-02-29	2,500	2,500	2,450	2,490	155,300	830
2008-02-28	2,490	2,505	2,475	2,500	121,400	833.33
2008-02-27	2,470	2,505	2,470	2,485	95,800	828.33
2008-02-26	2,490	2,510	2,470	2,470	125,000	823.33
2008-02-25	2,480	2,490	2,450	2,485	136,400	828.33
2008-02-22	2,350	2,425	2,330	2,415	144,600	805
2008-02-21	2,340	2,380	2,330	2,360	115,100	786.67
2008-02-20	2,315	2,355	2,285	2,290	143,300	763.33
2008-02-19	2,360	2,380	2,320	2,360	128,600	786.67
2008-02-18	2,325	2,385	2,310	2,320	191,300	773.33
2008-02-15	2,345	2,385	2,305	2,365	169,900	788.33
2008-02-14	2,280	2,325	2,270	2,320	68,100	773.33
2008-02-13	2,275	2,305	2,235	2,240	124,800	746.67
2008-02-12	2,200	2,250	2,200	2,235	139,100	745
2008-02-08	2,260	2,285	2,180	2,190	104,800	730
2008-02-07	2,300	2,355	2,225	2,265	130,500	755
2008-02-06	2,330	2,335	2,295	2,300	147,100	766.67
2008-02-05	2,445	2,445	2,385	2,400	133,900	800
2008-02-04	2,435	2,485	2,420	2,455	93,400	818.33
2008-02-01	2,380	2,415	2,335	2,385	124,900	795
2008-01-31	2,285	2,430	2,250	2,430	160,900	810
2008-01-30	2,355	2,370	2,270	2,290	62,200	763.33
2008-01-29	2,270	2,340	2,260	2,325	130,300	775
2008-01-28	2,375	2,380	2,220	2,240	143,600	746.67
2008-01-25	2,315	2,375	2,290	2,375	92,600	791.67
2008-01-24	2,190	2,245	2,170	2,240	181,100	746.67
2008-01-23	2,220	2,225	2,155	2,190	223,900	730
2008-01-22	2,155	2,190	2,125	2,135	319,500	711.67
2008-01-21	2,215	2,240	2,155	2,160	207,900	720
2008-01-18	2,100	2,240	2,050	2,215	441,100	738.33
2008-01-17	2,195	2,220	2,125	2,195	403,500	731.67
2008-01-16	2,180	2,275	2,140	2,190	284,000	730
2008-01-15	2,525	2,530	2,315	2,345	262,600	781.67
2008-01-11	2,475	2,530	2,430	2,445	152,600	815
2008-01-10	2,550	2,560	2,480	2,495	185,000	831.67
2008-01-09	2,420	2,525	2,415	2,525	164,400	841.67
2008-01-08	2,505	2,515	2,425	2,460	292,600	820
2008-01-07	2,550	2,565	2,480	2,560	179,300	853.33
2008-01-04	2,710	2,710	2,575	2,580	90,100	860

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