6005 三浦工業(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,360	2,360	2,315	2,345	45,300	781.67
2009-12-29	2,355	2,355	2,320	2,330	70,200	776.67
2009-12-28	2,335	2,370	2,325	2,345	49,300	781.67
2009-12-25	2,335	2,345	2,285	2,335	77,600	778.33
2009-12-24	2,345	2,345	2,305	2,315	79,900	771.67
2009-12-22	2,310	2,330	2,300	2,320	33,700	773.33
2009-12-21	2,290	2,335	2,285	2,320	35,000	773.33
2009-12-18	2,330	2,355	2,300	2,315	153,700	771.67
2009-12-17	2,360	2,365	2,315	2,330	97,700	776.67
2009-12-16	2,370	2,425	2,350	2,360	85,000	786.67
2009-12-15	2,350	2,370	2,335	2,370	70,100	790
2009-12-14	2,350	2,365	2,330	2,365	105,600	788.33
2009-12-11	2,350	2,385	2,330	2,380	109,300	793.33
2009-12-10	2,390	2,405	2,330	2,335	62,800	778.33
2009-12-09	2,390	2,405	2,355	2,385	53,400	795
2009-12-08	2,415	2,430	2,385	2,390	74,400	796.67
2009-12-07	2,455	2,455	2,405	2,410	41,200	803.33
2009-12-04	2,460	2,460	2,375	2,375	79,100	791.67
2009-12-03	2,340	2,420	2,325	2,420	73,300	806.67
2009-12-02	2,400	2,400	2,305	2,335	98,600	778.33
2009-12-01	2,340	2,395	2,325	2,395	85,100	798.33
2009-11-30	2,285	2,310	2,275	2,300	43,900	766.67
2009-11-27	2,265	2,300	2,235	2,245	90,000	748.33
2009-11-26	2,210	2,265	2,200	2,255	51,200	751.67
2009-11-25	2,235	2,250	2,180	2,240	77,400	746.67
2009-11-24	2,300	2,300	2,220	2,240	92,400	746.67
2009-11-20	2,300	2,305	2,250	2,305	56,700	768.33
2009-11-19	2,330	2,350	2,300	2,350	95,800	783.33
2009-11-18	2,340	2,345	2,250	2,290	131,300	763.33
2009-11-17	2,380	2,395	2,340	2,355	158,300	785
2009-11-16	2,200	2,280	2,190	2,265	120,100	755
2009-11-13	2,270	2,270	2,210	2,220	106,200	740
2009-11-12	2,330	2,335	2,245	2,265	98,500	755
2009-11-11	2,355	2,365	2,335	2,340	42,500	780
2009-11-10	2,355	2,400	2,335	2,335	61,000	778.33
2009-11-09	2,335	2,355	2,270	2,340	88,400	780
2009-11-06	2,400	2,400	2,320	2,340	137,400	780
2009-11-05	2,490	2,495	2,375	2,415	185,800	805
2009-11-04	2,485	2,560	2,455	2,520	159,500	840
2009-11-02	2,475	2,510	2,430	2,485	142,900	828.33
2009-10-30	2,460	2,570	2,455	2,555	115,600	851.67
2009-10-29	2,435	2,490	2,435	2,460	108,100	820
2009-10-28	2,480	2,510	2,445	2,475	95,000	825
2009-10-27	2,490	2,520	2,430	2,475	105,700	825
2009-10-26	2,470	2,540	2,450	2,530	77,700	843.33
2009-10-23	2,490	2,525	2,445	2,485	111,400	828.33
2009-10-22	2,410	2,520	2,410	2,475	161,000	825
2009-10-21	2,560	2,580	2,540	2,570	40,400	856.67
2009-10-20	2,580	2,595	2,555	2,575	40,400	858.33
2009-10-19	2,530	2,565	2,515	2,565	42,300	855
2009-10-16	2,595	2,595	2,520	2,550	91,000	850
2009-10-15	2,465	2,645	2,465	2,600	202,900	866.67
2009-10-14	2,475	2,475	2,395	2,445	59,800	815
2009-10-13	2,425	2,480	2,410	2,470	74,200	823.33
2009-10-09	2,370	2,460	2,310	2,460	167,300	820
2009-10-08	2,450	2,450	2,365	2,375	165,200	791.67
2009-10-07	2,450	2,485	2,425	2,475	99,700	825
2009-10-06	2,420	2,445	2,385	2,430	101,200	810
2009-10-05	2,495	2,495	2,385	2,420	89,200	806.67
2009-10-02	2,410	2,455	2,375	2,450	113,100	816.67
2009-10-01	2,580	2,580	2,470	2,485	51,200	828.33
2009-09-30	2,570	2,605	2,500	2,540	60,500	846.67
2009-09-29	2,505	2,570	2,490	2,570	81,500	856.67
2009-09-28	2,500	2,520	2,430	2,505	97,100	835
2009-09-25	2,600	2,605	2,525	2,540	160,700	846.67
2009-09-24	2,735	2,810	2,675	2,740	162,500	913.33
2009-09-18	2,535	2,575	2,525	2,575	113,000	858.33
2009-09-17	2,535	2,575	2,515	2,575	96,400	858.33
2009-09-16	2,460	2,530	2,455	2,505	105,400	835
2009-09-15	2,430	2,470	2,425	2,455	107,800	818.33
2009-09-14	2,340	2,390	2,305	2,385	123,500	795
2009-09-11	2,440	2,445	2,350	2,365	133,300	788.33
2009-09-10	2,310	2,425	2,310	2,400	93,400	800
2009-09-09	2,300	2,320	2,285	2,300	61,300	766.67
2009-09-08	2,275	2,290	2,270	2,285	35,400	761.67
2009-09-07	2,320	2,320	2,270	2,275	54,400	758.33
2009-09-04	2,300	2,335	2,290	2,315	137,800	771.67
2009-09-03	2,300	2,300	2,275	2,275	29,400	758.33
2009-09-02	2,300	2,310	2,270	2,300	80,800	766.67
2009-09-01	2,310	2,335	2,305	2,315	40,500	771.67
2009-08-31	2,315	2,375	2,295	2,335	42,600	778.33
2009-08-28	2,335	2,350	2,315	2,335	38,100	778.33
2009-08-27	2,335	2,370	2,320	2,335	46,300	778.33
2009-08-26	2,370	2,395	2,360	2,375	43,800	791.67
2009-08-25	2,380	2,390	2,330	2,350	103,100	783.33
2009-08-24	2,380	2,415	2,380	2,410	58,400	803.33
2009-08-21	2,330	2,365	2,320	2,345	108,300	781.67
2009-08-20	2,330	2,345	2,295	2,335	72,100	778.33
2009-08-19	2,355	2,355	2,295	2,300	87,500	766.67
2009-08-18	2,295	2,350	2,295	2,350	74,800	783.33
2009-08-17	2,305	2,370	2,305	2,320	131,600	773.33
2009-08-14	2,350	2,370	2,330	2,345	95,700	781.67
2009-08-13	2,295	2,335	2,280	2,335	106,400	778.33
2009-08-12	2,275	2,315	2,270	2,270	42,000	756.67
2009-08-11	2,275	2,325	2,265	2,315	73,400	771.67
2009-08-10	2,300	2,330	2,280	2,295	94,300	765
2009-08-07	2,395	2,395	2,265	2,310	91,200	770
2009-08-06	2,345	2,385	2,330	2,355	128,100	785
2009-08-05	2,320	2,380	2,285	2,320	159,000	773.33
2009-08-04	2,310	2,325	2,305	2,315	72,900	771.67
2009-08-03	2,310	2,325	2,270	2,280	57,700	760
2009-07-31	2,300	2,305	2,270	2,285	52,000	761.67
2009-07-30	2,310	2,315	2,270	2,305	45,600	768.33
2009-07-29	2,245	2,310	2,245	2,280	32,300	760
2009-07-28	2,260	2,275	2,245	2,265	34,000	755
2009-07-27	2,305	2,310	2,280	2,285	32,700	761.67
2009-07-24	2,320	2,320	2,290	2,295	83,800	765
2009-07-23	2,280	2,305	2,260	2,265	152,500	755
2009-07-22	2,255	2,305	2,255	2,300	85,500	766.67
2009-07-21	2,200	2,260	2,200	2,255	106,200	751.67
2009-07-17	2,200	2,210	2,175	2,190	50,300	730
2009-07-16	2,160	2,205	2,145	2,200	103,600	733.33
2009-07-15	2,200	2,200	2,125	2,140	102,300	713.33
2009-07-14	2,135	2,185	2,125	2,185	59,100	728.33
2009-07-13	2,175	2,195	2,120	2,130	76,900	710
2009-07-10	2,180	2,205	2,165	2,200	172,600	733.33
2009-07-09	2,150	2,165	2,110	2,110	55,000	703.33
2009-07-08	2,200	2,200	2,150	2,185	90,100	728.33
2009-07-07	2,200	2,230	2,180	2,200	103,500	733.33
2009-07-06	2,165	2,230	2,150	2,215	187,800	738.33
2009-07-03	2,095	2,135	2,080	2,130	54,600	710
2009-07-02	2,140	2,150	2,130	2,135	50,500	711.67
2009-07-01	2,145	2,175	2,130	2,140	48,300	713.33
2009-06-30	2,175	2,175	2,135	2,150	74,700	716.67
2009-06-29	2,105	2,175	2,065	2,145	265,800	715
2009-06-26	2,065	2,080	2,045	2,065	100,400	688.33
2009-06-25	2,070	2,080	2,045	2,065	159,300	688.33
2009-06-24	2,070	2,095	2,070	2,080	87,700	693.33
2009-06-23	2,095	2,115	2,075	2,085	85,600	695
2009-06-22	2,135	2,135	2,080	2,090	94,700	696.67
2009-06-19	2,165	2,165	2,070	2,095	115,100	698.33
2009-06-18	2,085	2,090	2,060	2,085	77,400	695
2009-06-17	2,070	2,180	2,060	2,110	207,700	703.33
2009-06-16	2,070	2,070	2,025	2,025	117,800	675
2009-06-15	2,070	2,085	2,050	2,080	262,500	693.33
2009-06-12	2,020	2,035	2,015	2,015	161,600	671.67
2009-06-11	2,030	2,040	2,020	2,040	104,300	680
2009-06-10	2,020	2,035	2,015	2,025	70,000	675
2009-06-09	2,040	2,045	2,030	2,035	44,000	678.33
2009-06-08	2,050	2,065	2,020	2,030	65,300	676.67
2009-06-05	2,050	2,080	2,045	2,050	53,200	683.33
2009-06-04	2,055	2,065	2,040	2,040	37,600	680
2009-06-03	2,090	2,110	2,075	2,075	131,000	691.67
2009-06-02	2,090	2,105	2,080	2,085	103,000	695
2009-06-01	2,045	2,110	2,045	2,085	79,400	695
2009-05-29	2,045	2,060	2,025	2,050	51,600	683.33
2009-05-28	2,005	2,070	2,005	2,060	78,800	686.67
2009-05-27	2,040	2,045	2,000	2,005	75,000	668.33
2009-05-26	2,045	2,045	2,025	2,035	51,200	678.33
2009-05-25	2,020	2,045	2,015	2,020	74,600	673.33
2009-05-22	2,025	2,025	1,985	2,000	193,600	666.67
2009-05-21	2,025	2,035	2,000	2,020	90,100	673.33
2009-05-20	2,065	2,090	2,000	2,065	92,400	688.33
2009-05-19	2,100	2,125	2,030	2,085	69,400	695
2009-05-18	2,110	2,120	2,065	2,070	54,400	690
2009-05-15	2,165	2,165	2,125	2,135	55,400	711.67
2009-05-14	2,140	2,140	2,100	2,125	49,800	708.33
2009-05-13	2,125	2,135	2,110	2,135	61,900	711.67
2009-05-12	2,110	2,150	2,090	2,100	52,400	700
2009-05-11	2,170	2,175	2,110	2,125	34,400	708.33
2009-05-08	2,145	2,150	2,120	2,150	71,900	716.67
2009-05-07	2,080	2,120	2,080	2,120	72,300	706.67
2009-05-01	2,160	2,160	2,040	2,055	126,100	685
2009-04-30	2,135	2,170	2,100	2,160	50,500	720
2009-04-28	2,150	2,165	2,090	2,095	51,000	698.33
2009-04-27	2,180	2,195	2,130	2,145	78,800	715
2009-04-24	2,215	2,240	2,170	2,190	86,200	730
2009-04-23	2,130	2,185	2,110	2,175	74,600	725
2009-04-22	2,105	2,120	2,065	2,095	88,900	698.33
2009-04-21	2,170	2,170	2,085	2,130	81,200	710
2009-04-20	2,190	2,200	2,170	2,195	23,500	731.67
2009-04-17	2,170	2,205	2,170	2,180	35,400	726.67
2009-04-16	2,205	2,225	2,170	2,170	47,200	723.33
2009-04-15	2,255	2,255	2,170	2,195	63,700	731.67
2009-04-14	2,200	2,250	2,180	2,250	55,500	750
2009-04-13	2,185	2,220	2,185	2,190	35,600	730
2009-04-10	2,270	2,270	2,170	2,185	89,400	728.33
2009-04-09	2,215	2,255	2,215	2,245	44,600	748.33
2009-04-08	2,215	2,235	2,195	2,215	74,300	738.33
2009-04-07	2,235	2,240	2,200	2,210	55,600	736.67
2009-04-06	2,245	2,250	2,190	2,210	76,500	736.67
2009-04-03	2,265	2,275	2,190	2,225	103,400	741.67
2009-04-02	2,215	2,270	2,180	2,250	73,700	750
2009-04-01	2,200	2,215	2,165	2,200	56,600	733.33
2009-03-31	2,240	2,275	2,190	2,210	67,000	736.67
2009-03-30	2,315	2,340	2,235	2,235	101,300	745
2009-03-27	2,335	2,350	2,275	2,295	69,200	765
2009-03-26	2,255	2,325	2,235	2,325	65,100	775
2009-03-25	2,330	2,340	2,245	2,280	108,500	760
2009-03-24	2,300	2,330	2,285	2,325	110,000	775
2009-03-23	2,185	2,245	2,175	2,240	109,100	746.67
2009-03-19	2,195	2,195	2,165	2,175	77,600	725
2009-03-18	2,175	2,195	2,145	2,180	116,900	726.67
2009-03-17	2,175	2,195	2,160	2,175	69,800	725
2009-03-16	2,100	2,160	2,100	2,135	65,800	711.67
2009-03-13	2,085	2,100	2,065	2,080	265,200	693.33
2009-03-12	2,065	2,090	2,030	2,045	111,300	681.67
2009-03-11	2,065	2,095	2,055	2,060	108,800	686.67
2009-03-10	2,050	2,065	2,015	2,030	77,400	676.67
2009-03-09	2,065	2,080	2,055	2,065	110,500	688.33
2009-03-06	2,075	2,095	2,065	2,065	100,100	688.33
2009-03-05	2,090	2,125	2,065	2,085	161,200	695
2009-03-04	2,050	2,130	2,050	2,115	136,100	705
2009-03-03	2,070	2,095	2,050	2,070	85,800	690
2009-03-02	2,150	2,170	2,125	2,140	159,200	713.33
2009-02-27	2,070	2,125	2,070	2,120	53,200	706.67
2009-02-26	2,080	2,100	2,030	2,050	116,600	683.33
2009-02-25	2,150	2,150	2,075	2,100	223,500	700
2009-02-24	2,050	2,105	2,050	2,100	144,400	700
2009-02-23	2,015	2,130	2,015	2,100	115,800	700
2009-02-20	2,130	2,150	2,055	2,070	124,700	690
2009-02-19	2,175	2,180	2,135	2,150	63,600	716.67
2009-02-18	2,130	2,255	2,125	2,210	184,300	736.67
2009-02-17	2,110	2,160	2,100	2,125	216,600	708.33
2009-02-16	2,105	2,145	2,080	2,105	291,200	701.67
2009-02-13	2,145	2,145	2,090	2,100	280,700	700
2009-02-12	2,080	2,115	2,055	2,100	200,200	700
2009-02-10	2,115	2,135	2,085	2,095	355,900	698.33
2009-02-09	2,050	2,120	2,050	2,090	280,800	696.67
2009-02-06	2,140	2,155	2,085	2,090	163,800	696.67
2009-02-05	2,100	2,150	2,090	2,105	201,500	701.67
2009-02-04	2,110	2,155	2,090	2,125	196,700	708.33
2009-02-03	2,100	2,140	2,080	2,090	225,200	696.67
2009-02-02	2,060	2,115	2,030	2,115	148,900	705
2009-01-30	2,035	2,095	2,035	2,095	139,000	698.33
2009-01-29	2,110	2,130	2,065	2,105	152,200	701.67
2009-01-28	2,120	2,140	2,095	2,105	84,400	701.67
2009-01-27	2,070	2,100	2,065	2,085	124,600	695
2009-01-26	2,035	2,085	2,020	2,030	100,900	676.67
2009-01-23	2,110	2,110	2,060	2,075	141,000	691.67
2009-01-22	2,105	2,105	2,080	2,105	121,100	701.67
2009-01-21	2,005	2,095	2,005	2,065	111,500	688.33
2009-01-20	2,050	2,090	2,045	2,080	96,700	693.33
2009-01-19	2,130	2,175	2,080	2,085	127,900	695
2009-01-16	2,095	2,165	2,070	2,145	217,900	715
2009-01-15	2,110	2,110	2,070	2,085	209,400	695
2009-01-14	2,110	2,145	2,100	2,130	137,100	710
2009-01-13	2,150	2,180	2,100	2,135	60,800	711.67
2009-01-09	2,165	2,220	2,150	2,190	112,200	730
2009-01-08	2,150	2,275	2,135	2,245	142,900	748.33
2009-01-07	2,165	2,190	2,105	2,165	130,700	721.67
2009-01-06	2,205	2,220	2,135	2,160	73,100	720
2009-01-05	2,280	2,305	2,220	2,225	52,800	741.67

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