6005 三浦工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,174	2,178	2,161	2,168	37,600	722.67
2010-12-29	2,162	2,176	2,160	2,173	56,800	724.33
2010-12-28	2,169	2,176	2,156	2,161	69,700	720.33
2010-12-27	2,156	2,174	2,153	2,168	52,300	722.67
2010-12-24	2,146	2,156	2,130	2,153	123,900	717.67
2010-12-22	2,167	2,172	2,138	2,148	81,500	716
2010-12-21	2,154	2,179	2,143	2,167	86,700	722.33
2010-12-20	2,133	2,151	2,121	2,145	125,100	715
2010-12-17	2,138	2,144	2,110	2,134	127,500	711.33
2010-12-16	2,100	2,154	2,100	2,137	51,300	712.33
2010-12-15	2,141	2,141	2,101	2,120	103,800	706.67
2010-12-14	2,102	2,142	2,093	2,140	117,700	713.33
2010-12-13	2,085	2,116	2,075	2,109	111,600	703
2010-12-10	2,103	2,112	2,078	2,093	127,300	697.67
2010-12-09	2,100	2,136	2,078	2,091	116,100	697
2010-12-08	2,081	2,119	2,081	2,105	120,800	701.67
2010-12-07	2,065	2,100	2,055	2,089	109,800	696.33
2010-12-06	2,059	2,065	2,001	2,052	94,700	684
2010-12-03	2,071	2,071	2,021	2,042	142,700	680.67
2010-12-02	2,038	2,064	2,026	2,046	104,300	682
2010-12-01	2,013	2,020	1,996	2,007	72,100	669
2010-11-30	2,031	2,055	2,000	2,023	121,400	674.33
2010-11-29	2,037	2,070	2,036	2,060	66,300	686.67
2010-11-26	2,070	2,073	2,025	2,036	76,300	678.67
2010-11-25	2,014	2,050	2,014	2,045	91,100	681.67
2010-11-24	1,983	2,027	1,964	2,000	57,400	666.67
2010-11-22	2,005	2,022	1,997	2,001	54,900	667
2010-11-19	2,000	2,013	1,970	2,001	50,900	667
2010-11-18	1,958	1,991	1,945	1,988	72,900	662.67
2010-11-17	1,935	1,967	1,932	1,965	38,200	655
2010-11-16	1,973	1,977	1,940	1,947	61,500	649
2010-11-15	1,962	1,980	1,946	1,973	56,400	657.67
2010-11-12	1,975	1,985	1,950	1,964	70,600	654.67
2010-11-11	1,966	1,972	1,933	1,972	83,000	657.33
2010-11-10	1,948	1,986	1,945	1,959	60,200	653
2010-11-09	1,943	1,965	1,923	1,951	89,900	650.33
2010-11-08	1,938	1,950	1,928	1,942	64,700	647.33
2010-11-05	1,874	1,935	1,874	1,915	103,600	638.33
2010-11-04	1,820	1,876	1,820	1,864	162,500	621.33
2010-11-02	1,855	1,855	1,810	1,818	103,200	606
2010-11-01	1,810	1,875	1,810	1,857	176,200	619
2010-10-29	1,881	1,940	1,823	1,823	186,800	607.67
2010-10-28	1,910	1,948	1,881	1,898	233,000	632.67
2010-10-27	1,917	1,948	1,892	1,929	125,600	643
2010-10-26	1,913	1,939	1,901	1,916	119,500	638.67
2010-10-25	1,900	1,905	1,871	1,898	194,500	632.67
2010-10-22	1,900	1,920	1,883	1,888	155,300	629.33
2010-10-21	2,015	2,015	1,906	1,963	75,000	654.33
2010-10-20	2,019	2,019	1,950	1,986	86,400	662
2010-10-19	2,010	2,058	2,007	2,022	85,500	674
2010-10-18	2,018	2,055	2,012	2,036	72,900	678.67
2010-10-15	2,065	2,065	2,003	2,017	97,700	672.33
2010-10-14	2,069	2,073	2,022	2,046	99,200	682
2010-10-13	2,017	2,076	2,017	2,030	87,300	676.67
2010-10-12	2,097	2,116	2,004	2,016	120,500	672
2010-10-08	2,040	2,127	2,040	2,087	208,000	695.67
2010-10-07	1,948	2,020	1,948	2,001	78,800	667
2010-10-06	1,934	1,961	1,893	1,960	100,800	653.33
2010-10-05	1,921	1,949	1,881	1,934	107,500	644.67
2010-10-04	1,913	1,944	1,901	1,922	109,100	640.67
2010-10-01	1,912	1,929	1,878	1,925	49,100	641.67
2010-09-30	1,924	1,930	1,884	1,889	67,400	629.67
2010-09-29	1,933	1,953	1,923	1,938	33,000	646
2010-09-28	1,926	1,940	1,913	1,920	45,200	640
2010-09-27	1,922	1,957	1,905	1,949	65,200	649.67
2010-09-24	1,951	1,959	1,925	1,925	69,400	641.67
2010-09-22	1,949	1,960	1,945	1,950	90,400	650
2010-09-21	1,985	1,986	1,940	1,945	75,100	648.33
2010-09-17	1,958	1,971	1,953	1,964	52,600	654.67
2010-09-16	1,986	1,986	1,940	1,957	93,900	652.33
2010-09-15	1,925	1,987	1,918	1,956	114,000	652
2010-09-14	1,923	1,928	1,881	1,916	93,600	638.67
2010-09-13	1,933	1,946	1,913	1,917	63,500	639
2010-09-10	1,969	1,969	1,915	1,928	108,200	642.67
2010-09-09	1,904	1,941	1,877	1,937	89,700	645.67
2010-09-08	1,901	1,901	1,864	1,872	70,200	624
2010-09-07	1,898	1,966	1,890	1,928	121,800	642.67
2010-09-06	1,865	1,915	1,863	1,910	80,700	636.67
2010-09-03	1,845	1,877	1,845	1,862	78,400	620.67
2010-09-02	1,858	1,862	1,822	1,845	86,100	615
2010-09-01	1,820	1,820	1,781	1,818	117,300	606
2010-08-31	1,847	1,847	1,778	1,782	102,900	594
2010-08-30	1,879	1,919	1,868	1,880	85,200	626.67
2010-08-27	1,790	1,849	1,790	1,839	101,800	613
2010-08-26	1,785	1,808	1,772	1,796	36,100	598.67
2010-08-25	1,790	1,795	1,772	1,784	79,400	594.67
2010-08-24	1,806	1,811	1,787	1,790	84,300	596.67
2010-08-23	1,840	1,842	1,804	1,830	89,600	610
2010-08-20	1,856	1,863	1,836	1,843	77,700	614.33
2010-08-19	1,889	1,904	1,862	1,869	101,100	623
2010-08-18	1,898	1,903	1,872	1,878	111,000	626
2010-08-17	1,900	1,911	1,866	1,876	118,700	625.33
2010-08-16	1,930	1,938	1,910	1,924	58,800	641.33
2010-08-13	1,957	1,959	1,917	1,953	79,700	651
2010-08-12	1,904	1,979	1,899	1,946	162,400	648.67
2010-08-11	1,960	1,960	1,901	1,928	83,100	642.67
2010-08-10	1,982	1,985	1,971	1,975	83,600	658.33
2010-08-09	1,986	2,029	1,985	1,988	63,300	662.67
2010-08-06	1,993	2,034	1,981	2,014	88,500	671.33
2010-08-05	2,073	2,093	2,006	2,014	148,700	671.33
2010-08-04	2,055	2,085	2,023	2,066	110,700	688.67
2010-08-03	2,033	2,113	2,031	2,074	96,100	691.33
2010-08-02	2,031	2,058	2,000	2,031	56,300	677
2010-07-30	2,022	2,088	2,015	2,038	88,000	679.33
2010-07-29	2,031	2,061	2,024	2,037	58,100	679
2010-07-28	2,045	2,056	2,031	2,049	50,300	683
2010-07-27	2,031	2,059	2,016	2,035	65,200	678.33
2010-07-26	2,038	2,100	2,038	2,045	54,100	681.67
2010-07-23	2,060	2,073	2,016	2,033	107,600	677.67
2010-07-22	1,985	1,998	1,961	1,970	58,700	656.67
2010-07-21	2,008	2,028	1,996	2,007	45,600	669
2010-07-20	1,993	2,047	1,979	2,012	56,400	670.67
2010-07-16	2,072	2,073	2,015	2,030	78,000	676.67
2010-07-15	2,162	2,177	2,081	2,093	80,500	697.67
2010-07-14	2,125	2,151	2,118	2,134	51,800	711.33
2010-07-13	2,100	2,120	2,096	2,100	72,700	700
2010-07-12	2,086	2,111	2,072	2,095	56,700	698.33
2010-07-09	2,100	2,109	2,080	2,099	25,500	699.67
2010-07-08	2,079	2,099	2,058	2,085	35,200	695
2010-07-07	2,045	2,050	2,020	2,041	37,400	680.33
2010-07-06	2,050	2,072	2,027	2,069	42,700	689.67
2010-07-05	2,053	2,058	2,034	2,050	23,900	683.33
2010-07-02	2,049	2,077	2,038	2,054	74,100	684.67
2010-07-01	2,001	2,080	2,001	2,043	72,700	681
2010-06-30	2,056	2,056	2,015	2,028	61,500	676
2010-06-29	2,055	2,092	2,040	2,051	51,800	683.67
2010-06-28	2,054	2,126	2,039	2,043	209,000	681
2010-06-25	2,155	2,165	2,095	2,104	117,900	701.33
2010-06-24	2,159	2,181	2,157	2,163	76,100	721
2010-06-23	2,156	2,167	2,138	2,159	98,100	719.67
2010-06-22	2,236	2,254	2,181	2,204	88,900	734.67
2010-06-21	2,206	2,249	2,202	2,234	56,600	744.67
2010-06-18	2,207	2,207	2,173	2,187	107,900	729
2010-06-17	2,201	2,202	2,187	2,187	50,600	729
2010-06-16	2,205	2,219	2,195	2,216	42,500	738.67
2010-06-15	2,215	2,221	2,186	2,196	46,400	732
2010-06-14	2,183	2,220	2,182	2,215	36,100	738.33
2010-06-11	2,174	2,202	2,153	2,167	98,400	722.33
2010-06-10	2,118	2,139	2,096	2,130	52,600	710
2010-06-09	2,105	2,147	2,100	2,124	64,100	708
2010-06-08	2,121	2,145	2,095	2,103	76,300	701
2010-06-07	2,135	2,159	2,125	2,148	104,900	716
2010-06-04	2,152	2,152	2,118	2,135	99,200	711.67
2010-06-03	2,126	2,168	2,108	2,165	52,800	721.67
2010-06-02	2,108	2,162	2,100	2,111	107,100	703.67
2010-06-01	2,148	2,159	2,115	2,142	59,300	714
2010-05-31	2,126	2,163	2,082	2,144	48,100	714.67
2010-05-28	2,110	2,176	2,085	2,126	95,600	708.67
2010-05-27	2,061	2,110	2,034	2,081	113,200	693.67
2010-05-26	2,135	2,150	2,093	2,093	92,900	697.67
2010-05-25	2,189	2,189	2,113	2,136	69,600	712
2010-05-24	2,154	2,201	2,131	2,188	91,500	729.33
2010-05-21	2,203	2,218	2,155	2,174	89,400	724.67
2010-05-20	2,215	2,265	2,212	2,253	53,000	751
2010-05-19	2,275	2,291	2,206	2,235	164,300	745
2010-05-18	2,324	2,335	2,281	2,313	101,800	771
2010-05-17	2,323	2,351	2,288	2,330	187,300	776.67
2010-05-14	2,350	2,350	2,300	2,323	141,900	774.33
2010-05-13	2,333	2,353	2,308	2,351	73,900	783.67
2010-05-12	2,316	2,329	2,296	2,312	108,400	770.67
2010-05-11	2,325	2,325	2,283	2,315	118,800	771.67
2010-05-10	2,273	2,313	2,271	2,311	181,900	770.33
2010-05-07	2,282	2,282	2,230	2,273	137,600	757.67
2010-05-06	2,204	2,306	2,204	2,277	190,400	759
2010-04-30	2,289	2,325	2,289	2,304	119,700	768
2010-04-28	2,284	2,287	2,248	2,265	103,200	755
2010-04-27	2,326	2,341	2,326	2,334	40,800	778
2010-04-26	2,348	2,355	2,333	2,344	66,900	781.33
2010-04-23	2,308	2,346	2,300	2,340	74,700	780
2010-04-22	2,333	2,337	2,298	2,318	92,500	772.67
2010-04-21	2,318	2,344	2,313	2,329	74,100	776.33
2010-04-20	2,303	2,309	2,274	2,298	48,000	766
2010-04-19	2,307	2,307	2,276	2,285	57,100	761.67
2010-04-16	2,340	2,341	2,306	2,313	55,100	771
2010-04-15	2,374	2,374	2,339	2,340	91,000	780
2010-04-14	2,371	2,382	2,360	2,376	65,700	792
2010-04-13	2,385	2,392	2,321	2,372	79,400	790.67
2010-04-12	2,405	2,413	2,383	2,385	59,200	795
2010-04-09	2,357	2,407	2,350	2,406	141,600	802
2010-04-08	2,351	2,390	2,331	2,335	169,900	778.33
2010-04-07	2,411	2,422	2,400	2,403	73,700	801
2010-04-06	2,421	2,439	2,396	2,403	104,700	801
2010-04-05	2,405	2,420	2,400	2,420	49,300	806.67
2010-04-02	2,448	2,448	2,403	2,411	57,500	803.67
2010-04-01	2,430	2,435	2,405	2,432	44,100	810.67
2010-03-31	2,480	2,481	2,410	2,435	67,600	811.67
2010-03-30	2,402	2,442	2,393	2,441	61,800	813.67
2010-03-29	2,375	2,396	2,375	2,393	38,700	797.67
2010-03-26	2,378	2,396	2,370	2,385	94,900	795
2010-03-25	2,395	2,396	2,290	2,378	95,800	792.67
2010-03-24	2,375	2,394	2,367	2,394	96,400	798
2010-03-23	2,351	2,390	2,351	2,374	61,600	791.33
2010-03-19	2,374	2,377	2,352	2,360	47,900	786.67
2010-03-18	2,375	2,380	2,350	2,353	55,000	784.33
2010-03-17	2,402	2,402	2,350	2,366	54,600	788.67
2010-03-16	2,360	2,390	2,360	2,371	41,500	790.33
2010-03-15	2,415	2,422	2,370	2,374	78,100	791.33
2010-03-12	2,378	2,412	2,356	2,395	134,400	798.33
2010-03-11	2,419	2,442	2,377	2,428	48,000	809.33
2010-03-10	2,386	2,410	2,386	2,401	28,600	800.33
2010-03-09	2,394	2,412	2,370	2,402	34,100	800.67
2010-03-08	2,419	2,419	2,391	2,405	50,200	801.67
2010-03-05	2,385	2,415	2,375	2,395	36,600	798.33
2010-03-04	2,371	2,383	2,346	2,355	47,100	785
2010-03-03	2,362	2,372	2,347	2,361	51,600	787
2010-03-02	2,337	2,375	2,337	2,375	64,700	791.67
2010-03-01	2,327	2,394	2,315	2,373	43,700	791
2010-02-26	2,354	2,366	2,335	2,339	44,600	779.67
2010-02-25	2,352	2,355	2,332	2,353	53,500	784.33
2010-02-24	2,375	2,387	2,336	2,367	66,000	789
2010-02-23	2,375	2,400	2,368	2,400	46,400	800
2010-02-22	2,393	2,440	2,383	2,395	62,200	798.33
2010-02-19	2,419	2,419	2,369	2,376	53,400	792
2010-02-18	2,426	2,426	2,383	2,401	55,600	800.33
2010-02-17	2,382	2,430	2,382	2,425	38,600	808.33
2010-02-16	2,409	2,409	2,368	2,379	28,000	793
2010-02-15	2,400	2,413	2,373	2,380	56,500	793.33
2010-02-12	2,368	2,397	2,355	2,397	78,900	799
2010-02-10	2,373	2,378	2,349	2,367	60,900	789
2010-02-09	2,350	2,358	2,295	2,339	112,600	779.67
2010-02-08	2,365	2,389	2,329	2,363	57,600	787.67
2010-02-05	2,434	2,438	2,370	2,388	103,300	796
2010-02-04	2,435	2,441	2,413	2,439	75,400	813
2010-02-03	2,379	2,439	2,379	2,410	98,800	803.33
2010-02-02	2,358	2,368	2,318	2,361	191,100	787
2010-02-01	2,234	2,318	2,150	2,308	122,500	769.33
2010-01-29	2,331	2,363	2,305	2,333	93,500	777.67
2010-01-28	2,323	2,400	2,316	2,331	79,800	777
2010-01-27	2,350	2,365	2,327	2,337	76,100	779
2010-01-26	2,400	2,414	2,360	2,360	79,100	786.67
2010-01-25	2,378	2,403	2,365	2,370	55,100	790
2010-01-22	2,411	2,411	2,315	2,380	147,600	793.33
2010-01-21	2,420	2,441	2,400	2,415	81,400	805
2010-01-20	2,450	2,456	2,435	2,452	59,400	817.33
2010-01-19	2,450	2,471	2,430	2,430	26,300	810
2010-01-18	2,452	2,480	2,452	2,460	33,900	820
2010-01-15	2,472	2,505	2,449	2,500	92,400	833.33
2010-01-14	2,449	2,472	2,429	2,472	45,700	824
2010-01-13	2,435	2,442	2,417	2,428	78,800	809.33
2010-01-12	2,393	2,440	2,377	2,440	71,100	813.33
2010-01-08	2,360	2,379	2,350	2,372	61,200	790.67
2010-01-07	2,352	2,370	2,348	2,365	50,300	788.33
2010-01-06	2,385	2,385	2,341	2,358	45,600	786
2010-01-05	2,402	2,414	2,364	2,375	71,900	791.67
2010-01-04	2,345	2,386	2,335	2,344	30,600	781.33

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