6005 三浦工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,142	2,172	2,142	2,172	12,100	724
2011-12-29	2,127	2,150	2,100	2,150	13,400	716.67
2011-12-28	2,148	2,153	2,112	2,118	6,400	706
2011-12-27	2,108	2,150	2,108	2,130	10,800	710
2011-12-26	2,164	2,177	2,100	2,147	12,800	715.67
2011-12-22	2,178	2,195	2,158	2,161	31,300	720.33
2011-12-21	2,152	2,165	2,140	2,158	16,100	719.33
2011-12-20	2,145	2,165	2,130	2,139	22,800	713
2011-12-19	2,130	2,160	2,079	2,146	33,800	715.33
2011-12-16	2,194	2,194	2,140	2,157	19,700	719
2011-12-15	2,224	2,224	2,158	2,165	25,300	721.67
2011-12-14	2,210	2,224	2,209	2,223	19,800	741
2011-12-13	2,190	2,225	2,190	2,218	18,200	739.33
2011-12-12	2,238	2,242	2,229	2,231	14,500	743.67
2011-12-09	2,230	2,251	2,207	2,216	93,200	738.67
2011-12-08	2,250	2,254	2,232	2,247	21,600	749
2011-12-07	2,246	2,271	2,239	2,261	18,900	753.67
2011-12-06	2,262	2,275	2,221	2,233	26,500	744.33
2011-12-05	2,296	2,296	2,240	2,260	32,800	753.33
2011-12-02	2,264	2,274	2,245	2,273	42,900	757.67
2011-12-01	2,226	2,239	2,207	2,214	22,000	738
2011-11-30	2,205	2,205	2,155	2,200	23,300	733.33
2011-11-29	2,189	2,228	2,179	2,226	15,500	742
2011-11-28	2,201	2,210	2,173	2,176	11,100	725.33
2011-11-25	2,207	2,236	2,165	2,171	61,800	723.67
2011-11-24	2,131	2,168	2,105	2,157	42,300	719
2011-11-22	2,101	2,171	2,101	2,161	33,100	720.33
2011-11-21	2,091	2,122	2,091	2,118	14,800	706
2011-11-18	2,085	2,125	2,080	2,120	24,300	706.67
2011-11-17	2,098	2,123	2,084	2,112	17,200	704
2011-11-16	2,103	2,120	2,090	2,109	22,200	703
2011-11-15	2,159	2,160	2,103	2,108	24,000	702.67
2011-11-14	2,149	2,157	2,132	2,154	20,800	718
2011-11-11	2,126	2,128	2,089	2,115	13,200	705
2011-11-10	2,100	2,150	2,081	2,127	32,300	709
2011-11-09	2,121	2,146	2,100	2,144	28,200	714.67
2011-11-08	2,121	2,151	2,090	2,102	38,400	700.67
2011-11-07	2,180	2,180	2,130	2,152	21,900	717.33
2011-11-04	2,106	2,198	2,101	2,185	51,100	728.33
2011-11-02	2,050	2,125	2,045	2,073	120,900	691
2011-11-01	2,100	2,162	2,081	2,118	62,800	706
2011-10-31	2,089	2,195	2,089	2,124	88,600	708
2011-10-28	2,248	2,270	2,088	2,110	327,400	703.33
2011-10-27	2,188	2,218	2,150	2,154	125,500	718
2011-10-26	2,151	2,269	2,114	2,212	98,900	737.33
2011-10-25	2,261	2,261	2,153	2,170	96,200	723.33
2011-10-24	2,194	2,296	2,194	2,260	52,400	753.33
2011-10-21	2,164	2,200	2,149	2,177	24,500	725.67
2011-10-20	2,191	2,203	2,139	2,164	39,000	721.33
2011-10-19	2,227	2,228	2,178	2,202	27,000	734
2011-10-18	2,227	2,227	2,190	2,204	29,800	734.67
2011-10-17	2,229	2,248	2,200	2,216	32,100	738.67
2011-10-14	2,269	2,270	2,198	2,207	62,200	735.67
2011-10-13	2,183	2,264	2,168	2,264	83,600	754.67
2011-10-12	2,081	2,155	2,066	2,132	54,900	710.67
2011-10-11	2,093	2,130	2,023	2,097	100,300	699
2011-10-07	2,110	2,135	2,088	2,092	44,100	697.33
2011-10-06	2,106	2,127	2,099	2,109	32,400	703
2011-10-05	2,161	2,166	2,069	2,081	48,400	693.67
2011-10-04	2,177	2,177	2,116	2,144	51,000	714.67
2011-10-03	2,234	2,238	2,128	2,189	64,200	729.67
2011-09-30	2,277	2,310	2,220	2,284	56,200	761.33
2011-09-29	2,236	2,290	2,223	2,290	82,700	763.33
2011-09-28	2,219	2,266	2,211	2,234	62,300	744.67
2011-09-27	2,158	2,206	2,158	2,206	49,200	735.33
2011-09-26	2,083	2,150	2,036	2,140	54,600	713.33
2011-09-22	2,118	2,118	2,052	2,089	30,200	696.33
2011-09-21	2,090	2,125	2,082	2,100	29,300	700
2011-09-20	2,125	2,130	2,052	2,068	29,500	689.33
2011-09-16	2,063	2,168	2,063	2,168	45,300	722.67
2011-09-15	2,047	2,079	2,035	2,055	45,900	685
2011-09-14	2,030	2,069	1,999	2,008	38,000	669.33
2011-09-13	1,951	2,022	1,951	2,011	24,300	670.33
2011-09-12	1,950	1,951	1,922	1,946	37,700	648.67
2011-09-09	2,014	2,032	1,980	1,990	63,300	663.33
2011-09-08	2,042	2,058	2,011	2,025	29,000	675
2011-09-07	2,001	2,027	1,977	2,008	21,500	669.33
2011-09-06	2,006	2,011	1,959	1,972	32,100	657.33
2011-09-05	2,036	2,036	1,998	2,006	18,000	668.67
2011-09-02	2,042	2,067	2,012	2,050	30,300	683.33
2011-09-01	2,075	2,092	2,055	2,061	32,300	687
2011-08-31	2,050	2,068	2,042	2,066	32,500	688.67
2011-08-30	2,039	2,071	2,034	2,051	41,700	683.67
2011-08-29	2,020	2,030	1,979	2,010	55,500	670
2011-08-26	1,997	2,025	1,997	2,021	29,700	673.67
2011-08-25	1,978	2,024	1,978	1,996	47,700	665.33
2011-08-24	1,939	1,989	1,923	1,938	49,500	646
2011-08-23	1,909	1,948	1,904	1,943	35,200	647.67
2011-08-22	1,900	1,928	1,893	1,895	31,800	631.67
2011-08-19	1,929	1,945	1,915	1,928	36,500	642.67
2011-08-18	2,004	2,005	1,956	1,969	33,900	656.33
2011-08-17	2,034	2,040	2,012	2,023	28,400	674.33
2011-08-16	2,019	2,058	2,017	2,034	36,300	678
2011-08-15	2,054	2,067	2,002	2,019	45,900	673
2011-08-12	2,034	2,042	1,978	1,995	35,600	665
2011-08-11	1,986	2,000	1,959	1,994	29,400	664.67
2011-08-10	2,060	2,060	2,000	2,002	46,800	667.33
2011-08-09	1,955	2,014	1,909	2,012	55,800	670.67
2011-08-08	2,015	2,015	1,980	1,995	67,100	665
2011-08-05	2,000	2,066	2,000	2,045	51,000	681.67
2011-08-04	2,133	2,164	2,123	2,125	23,700	708.33
2011-08-03	2,170	2,171	2,130	2,136	45,900	712
2011-08-02	2,205	2,205	2,169	2,184	65,300	728
2011-08-01	2,200	2,279	2,168	2,245	30,200	748.33
2011-07-29	2,223	2,242	2,201	2,217	34,100	739
2011-07-28	2,247	2,260	2,233	2,249	31,600	749.67
2011-07-27	2,280	2,293	2,245	2,274	30,900	758
2011-07-26	2,301	2,330	2,290	2,308	24,600	769.33
2011-07-25	2,350	2,350	2,299	2,301	31,000	767
2011-07-22	2,300	2,324	2,292	2,324	32,100	774.67
2011-07-21	2,270	2,294	2,266	2,286	20,300	762
2011-07-20	2,299	2,316	2,273	2,281	19,000	760.33
2011-07-19	2,301	2,306	2,283	2,288	36,700	762.67
2011-07-15	2,282	2,322	2,275	2,305	35,700	768.33
2011-07-14	2,275	2,316	2,271	2,298	38,000	766
2011-07-13	2,269	2,311	2,269	2,294	26,700	764.67
2011-07-12	2,300	2,336	2,278	2,292	19,900	764
2011-07-11	2,303	2,336	2,303	2,320	24,300	773.33
2011-07-08	2,333	2,338	2,318	2,320	17,100	773.33
2011-07-07	2,303	2,329	2,297	2,314	34,700	771.33
2011-07-06	2,291	2,308	2,278	2,302	47,900	767.33
2011-07-05	2,305	2,337	2,305	2,314	26,200	771.33
2011-07-04	2,344	2,345	2,305	2,310	27,300	770
2011-07-01	2,329	2,347	2,308	2,310	31,500	770
2011-06-30	2,338	2,338	2,295	2,326	47,800	775.33
2011-06-29	2,297	2,320	2,297	2,320	25,400	773.33
2011-06-28	2,262	2,294	2,261	2,273	35,700	757.67
2011-06-27	2,265	2,294	2,258	2,262	42,400	754
2011-06-24	2,300	2,304	2,281	2,290	48,800	763.33
2011-06-23	2,302	2,323	2,293	2,303	38,200	767.67
2011-06-22	2,295	2,323	2,280	2,319	48,300	773
2011-06-21	2,279	2,294	2,265	2,293	46,300	764.33
2011-06-20	2,246	2,277	2,237	2,264	49,300	754.67
2011-06-17	2,300	2,300	2,238	2,249	80,800	749.67
2011-06-16	2,277	2,294	2,264	2,264	24,800	754.67
2011-06-15	2,307	2,307	2,278	2,301	37,300	767
2011-06-14	2,234	2,300	2,233	2,300	63,500	766.67
2011-06-13	2,221	2,253	2,199	2,244	64,600	748
2011-06-10	2,259	2,277	2,247	2,252	64,200	750.67
2011-06-09	2,220	2,240	2,212	2,235	23,800	745
2011-06-08	2,241	2,269	2,231	2,247	38,700	749
2011-06-07	2,205	2,248	2,201	2,244	35,200	748
2011-06-06	2,206	2,241	2,205	2,220	40,200	740
2011-06-03	2,209	2,251	2,207	2,207	43,900	735.67
2011-06-02	2,211	2,239	2,194	2,225	49,200	741.67
2011-06-01	2,265	2,265	2,222	2,249	30,800	749.67
2011-05-31	2,226	2,267	2,224	2,243	52,400	747.67
2011-05-30	2,192	2,231	2,170	2,210	35,700	736.67
2011-05-27	2,188	2,207	2,166	2,192	46,200	730.67
2011-05-26	2,193	2,232	2,178	2,212	39,400	737.33
2011-05-25	2,230	2,230	2,189	2,195	33,600	731.67
2011-05-24	2,185	2,240	2,185	2,219	81,700	739.67
2011-05-23	2,220	2,221	2,183	2,199	50,600	733
2011-05-20	2,278	2,278	2,230	2,230	30,900	743.33
2011-05-19	2,277	2,288	2,251	2,256	30,000	752
2011-05-18	2,259	2,314	2,258	2,293	37,000	764.33
2011-05-17	2,262	2,305	2,247	2,275	45,800	758.33
2011-05-16	2,235	2,277	2,235	2,243	55,000	747.67
2011-05-13	2,317	2,324	2,236	2,269	114,900	756.33
2011-05-12	2,330	2,345	2,307	2,323	58,700	774.33
2011-05-11	2,352	2,360	2,331	2,331	77,900	777
2011-05-10	2,322	2,351	2,310	2,341	42,200	780.33
2011-05-09	2,335	2,341	2,300	2,307	52,100	769
2011-05-06	2,310	2,378	2,292	2,355	202,700	785
2011-05-02	2,300	2,310	2,280	2,298	70,400	766
2011-04-28	2,271	2,292	2,257	2,292	96,500	764
2011-04-27	2,257	2,284	2,240	2,244	67,800	748
2011-04-26	2,250	2,270	2,221	2,239	77,200	746.33
2011-04-25	2,265	2,285	2,242	2,249	43,500	749.67
2011-04-22	2,261	2,281	2,251	2,265	73,400	755
2011-04-21	2,268	2,280	2,252	2,263	71,600	754.33
2011-04-20	2,261	2,283	2,250	2,266	88,600	755.33
2011-04-19	2,239	2,316	2,237	2,261	81,500	753.67
2011-04-18	2,274	2,296	2,261	2,277	50,800	759
2011-04-15	2,300	2,302	2,271	2,287	46,700	762.33
2011-04-14	2,270	2,321	2,259	2,312	74,000	770.67
2011-04-13	2,265	2,317	2,265	2,288	87,300	762.67
2011-04-12	2,260	2,327	2,253	2,277	70,900	759
2011-04-11	2,310	2,326	2,285	2,300	45,300	766.67
2011-04-08	2,271	2,345	2,257	2,310	102,800	770
2011-04-07	2,330	2,355	2,285	2,289	59,000	763
2011-04-06	2,349	2,349	2,297	2,310	96,500	770
2011-04-05	2,393	2,400	2,318	2,341	73,000	780.33
2011-04-04	2,411	2,443	2,393	2,411	51,000	803.67
2011-04-01	2,493	2,493	2,403	2,411	84,000	803.67
2011-03-31	2,461	2,495	2,453	2,495	104,000	831.67
2011-03-30	2,372	2,454	2,353	2,454	78,500	818
2011-03-29	2,309	2,403	2,309	2,377	66,000	792.33
2011-03-28	2,372	2,372	2,335	2,366	46,500	788.67
2011-03-25	2,374	2,374	2,305	2,326	89,300	775.33
2011-03-24	2,325	2,345	2,301	2,326	77,500	775.33
2011-03-23	2,387	2,387	2,316	2,339	86,100	779.67
2011-03-22	2,370	2,388	2,324	2,386	174,000	795.33
2011-03-18	2,355	2,400	2,279	2,320	226,300	773.33
2011-03-17	2,178	2,350	2,175	2,315	189,600	771.67
2011-03-16	2,155	2,284	2,110	2,284	152,100	761.33
2011-03-15	2,246	2,246	1,985	2,105	167,600	701.67
2011-03-14	2,180	2,268	2,178	2,206	80,200	735.33
2011-03-11	2,308	2,310	2,280	2,280	176,000	760
2011-03-10	2,302	2,308	2,280	2,296	57,800	765.33
2011-03-09	2,307	2,336	2,300	2,322	56,500	774
2011-03-08	2,290	2,317	2,290	2,297	46,300	765.67
2011-03-07	2,306	2,323	2,272	2,281	81,400	760.33
2011-03-04	2,313	2,337	2,310	2,323	42,800	774.33
2011-03-03	2,280	2,309	2,279	2,305	26,900	768.33
2011-03-02	2,285	2,306	2,272	2,276	63,600	758.67
2011-03-01	2,280	2,323	2,270	2,315	77,500	771.67
2011-02-28	2,245	2,296	2,237	2,287	48,900	762.33
2011-02-25	2,205	2,292	2,200	2,251	173,400	750.33
2011-02-24	2,232	2,233	2,191	2,200	63,700	733.33
2011-02-23	2,268	2,268	2,235	2,245	105,900	748.33
2011-02-22	2,280	2,291	2,266	2,282	57,200	760.67
2011-02-21	2,311	2,311	2,291	2,299	67,300	766.33
2011-02-18	2,344	2,344	2,291	2,307	150,200	769
2011-02-17	2,349	2,349	2,318	2,348	108,400	782.67
2011-02-16	2,317	2,336	2,310	2,311	137,700	770.33
2011-02-15	2,371	2,375	2,322	2,324	133,500	774.67
2011-02-14	2,351	2,366	2,351	2,364	57,500	788
2011-02-10	2,338	2,359	2,332	2,347	65,100	782.33
2011-02-09	2,334	2,350	2,333	2,338	29,200	779.33
2011-02-08	2,350	2,365	2,305	2,339	58,500	779.67
2011-02-07	2,345	2,354	2,327	2,339	65,800	779.67
2011-02-04	2,316	2,349	2,299	2,344	68,400	781.33
2011-02-03	2,336	2,338	2,300	2,312	42,200	770.67
2011-02-02	2,300	2,355	2,289	2,340	104,500	780
2011-02-01	2,290	2,328	2,231	2,301	129,100	767
2011-01-31	2,275	2,300	2,226	2,277	98,400	759
2011-01-28	2,294	2,315	2,278	2,291	52,900	763.67
2011-01-27	2,298	2,323	2,281	2,306	35,500	768.67
2011-01-26	2,279	2,303	2,277	2,286	39,300	762
2011-01-25	2,292	2,314	2,274	2,298	58,400	766
2011-01-24	2,246	2,283	2,217	2,283	48,200	761
2011-01-21	2,274	2,274	2,227	2,239	46,600	746.33
2011-01-20	2,283	2,290	2,260	2,276	28,300	758.67
2011-01-19	2,278	2,290	2,266	2,290	28,700	763.33
2011-01-18	2,283	2,285	2,265	2,281	36,700	760.33
2011-01-17	2,271	2,295	2,264	2,272	35,300	757.33
2011-01-14	2,300	2,300	2,260	2,270	69,800	756.67
2011-01-13	2,267	2,297	2,256	2,297	79,100	765.67
2011-01-12	2,259	2,276	2,250	2,250	63,800	750
2011-01-11	2,245	2,255	2,211	2,251	79,200	750.33
2011-01-07	2,240	2,260	2,235	2,235	59,700	745
2011-01-06	2,226	2,235	2,205	2,228	64,100	742.67
2011-01-05	2,200	2,224	2,199	2,224	85,100	741.33
2011-01-04	2,176	2,206	2,165	2,190	56,600	730

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