6005 三浦工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,290	2,293	2,243	2,263	55,000	754.33
2012-12-27	2,252	2,281	2,252	2,266	75,800	755.33
2012-12-26	2,203	2,251	2,203	2,246	82,800	748.67
2012-12-25	2,244	2,249	2,208	2,221	62,000	740.33
2012-12-21	2,270	2,276	2,212	2,226	128,600	742
2012-12-20	2,272	2,300	2,265	2,284	149,700	761.33
2012-12-19	2,225	2,276	2,225	2,269	153,100	756.33
2012-12-18	2,213	2,235	2,209	2,210	181,100	736.67
2012-12-17	2,200	2,226	2,185	2,204	132,900	734.67
2012-12-14	2,169	2,196	2,168	2,182	156,500	727.33
2012-12-13	2,199	2,199	2,160	2,169	117,100	723
2012-12-12	2,136	2,181	2,136	2,160	117,900	720
2012-12-11	2,142	2,144	2,120	2,136	104,500	712
2012-12-10	2,129	2,137	2,119	2,126	108,300	708.67
2012-12-07	2,115	2,125	2,097	2,112	105,900	704
2012-12-06	2,080	2,112	2,075	2,093	175,400	697.67
2012-12-05	2,050	2,091	2,034	2,063	112,600	687.67
2012-12-04	2,025	2,063	2,016	2,059	111,000	686.33
2012-12-03	2,008	2,049	2,003	2,027	89,800	675.67
2012-11-30	2,030	2,038	2,014	2,026	104,700	675.33
2012-11-29	2,010	2,028	2,010	2,016	89,900	672
2012-11-28	2,017	2,021	1,991	1,996	97,000	665.33
2012-11-27	2,029	2,035	2,002	2,017	144,100	672.33
2012-11-26	2,019	2,031	2,002	2,014	121,700	671.33
2012-11-22	1,970	2,016	1,953	2,003	122,400	667.67
2012-11-21	1,929	1,954	1,911	1,951	137,000	650.33
2012-11-20	1,918	1,919	1,905	1,913	87,900	637.67
2012-11-19	1,907	1,921	1,901	1,901	84,900	633.67
2012-11-16	1,899	1,906	1,890	1,901	100,300	633.67
2012-11-15	1,882	1,916	1,882	1,899	99,000	633
2012-11-14	1,876	1,883	1,854	1,882	79,200	627.33
2012-11-13	1,892	1,892	1,858	1,875	63,400	625
2012-11-12	1,870	1,900	1,864	1,891	94,300	630.33
2012-11-09	1,893	1,893	1,871	1,878	38,900	626
2012-11-08	1,917	1,917	1,882	1,893	72,600	631
2012-11-07	1,924	1,932	1,910	1,918	130,700	639.33
2012-11-06	1,901	1,930	1,901	1,917	164,400	639
2012-11-05	1,818	1,908	1,813	1,883	155,300	627.67
2012-11-02	1,834	1,842	1,813	1,818	38,100	606
2012-11-01	1,828	1,828	1,802	1,811	28,000	603.67
2012-10-31	1,818	1,834	1,817	1,824	35,900	608
2012-10-30	1,876	1,881	1,820	1,820	78,800	606.67
2012-10-29	1,852	1,881	1,847	1,876	45,800	625.33
2012-10-26	1,859	1,871	1,832	1,843	38,600	614.33
2012-10-25	1,835	1,851	1,812	1,851	58,300	617
2012-10-24	1,812	1,840	1,808	1,824	39,300	608
2012-10-23	1,860	1,861	1,824	1,832	33,000	610.67
2012-10-22	1,832	1,850	1,822	1,845	22,600	615
2012-10-19	1,825	1,854	1,824	1,847	31,100	615.67
2012-10-18	1,822	1,840	1,813	1,835	33,000	611.67
2012-10-17	1,808	1,810	1,781	1,806	35,800	602
2012-10-16	1,771	1,804	1,767	1,777	44,200	592.33
2012-10-15	1,760	1,769	1,756	1,766	87,800	588.67
2012-10-12	1,777	1,787	1,770	1,777	65,300	592.33
2012-10-11	1,780	1,808	1,772	1,773	57,500	591
2012-10-10	1,808	1,824	1,798	1,803	34,400	601
2012-10-09	1,841	1,862	1,826	1,827	64,700	609
2012-10-05	1,835	1,851	1,823	1,846	25,800	615.33
2012-10-04	1,877	1,879	1,837	1,842	36,000	614
2012-10-03	1,841	1,856	1,837	1,837	28,500	612.33
2012-10-02	1,859	1,879	1,847	1,848	28,300	616
2012-10-01	1,880	1,880	1,846	1,864	53,900	621.33
2012-09-28	1,923	1,923	1,882	1,890	45,300	630
2012-09-27	1,905	1,932	1,892	1,924	30,700	641.33
2012-09-26	1,915	1,939	1,899	1,905	51,900	635
2012-09-25	1,950	1,950	1,917	1,942	75,300	647.33
2012-09-24	1,941	1,964	1,930	1,963	42,400	654.33
2012-09-21	1,940	1,960	1,935	1,940	31,500	646.67
2012-09-20	1,950	1,956	1,933	1,940	45,600	646.67
2012-09-19	1,954	1,978	1,943	1,961	48,800	653.67
2012-09-18	1,943	1,963	1,943	1,950	42,200	650
2012-09-14	1,968	1,978	1,952	1,956	70,100	652
2012-09-13	1,950	1,956	1,944	1,951	36,100	650.33
2012-09-12	1,957	1,965	1,943	1,950	42,900	650
2012-09-11	1,935	1,949	1,931	1,949	24,300	649.67
2012-09-10	1,944	1,962	1,929	1,954	20,300	651.33
2012-09-07	1,940	1,950	1,927	1,944	21,900	648
2012-09-06	1,931	1,931	1,908	1,922	41,800	640.67
2012-09-05	1,929	1,950	1,914	1,932	66,300	644
2012-09-04	1,941	1,951	1,931	1,940	50,000	646.67
2012-09-03	1,941	1,977	1,937	1,949	50,600	649.67
2012-08-31	1,964	1,969	1,945	1,956	51,200	652
2012-08-30	1,946	1,966	1,939	1,959	38,100	653
2012-08-29	1,949	1,959	1,938	1,947	43,600	649
2012-08-28	1,947	1,949	1,920	1,942	47,500	647.33
2012-08-27	1,950	1,951	1,931	1,934	19,300	644.67
2012-08-24	1,950	1,950	1,925	1,930	42,000	643.33
2012-08-23	1,959	1,962	1,941	1,958	27,100	652.67
2012-08-22	1,972	1,978	1,950	1,962	20,000	654
2012-08-21	1,973	1,976	1,962	1,971	23,300	657
2012-08-20	1,965	1,973	1,955	1,969	62,200	656.33
2012-08-17	1,966	1,973	1,943	1,964	31,500	654.67
2012-08-16	1,950	1,964	1,949	1,957	36,600	652.33
2012-08-15	1,952	1,969	1,948	1,954	53,800	651.33
2012-08-14	1,947	1,957	1,939	1,952	78,800	650.67
2012-08-13	1,941	1,952	1,928	1,938	14,000	646
2012-08-10	1,949	1,957	1,935	1,951	24,000	650.33
2012-08-09	1,951	1,965	1,945	1,961	68,500	653.67
2012-08-08	1,942	1,958	1,933	1,946	35,800	648.67
2012-08-07	1,919	1,930	1,917	1,929	25,600	643
2012-08-06	1,915	1,932	1,913	1,919	31,600	639.67
2012-08-03	1,926	1,926	1,878	1,903	46,000	634.33
2012-08-02	1,953	1,964	1,936	1,944	32,500	648
2012-08-01	1,966	1,981	1,940	1,953	28,800	651
2012-07-31	1,991	1,994	1,967	1,982	27,700	660.67
2012-07-30	1,984	2,059	1,963	1,992	30,200	664
2012-07-27	1,987	1,993	1,964	1,973	29,000	657.67
2012-07-26	1,931	1,956	1,927	1,956	27,000	652
2012-07-25	1,928	1,950	1,912	1,920	56,000	640
2012-07-24	1,954	1,970	1,936	1,948	47,700	649.33
2012-07-23	1,965	1,980	1,955	1,956	41,200	652
2012-07-20	2,014	2,014	1,967	1,985	32,500	661.67
2012-07-19	2,013	2,043	2,013	2,026	33,000	675.33
2012-07-18	2,029	2,037	1,993	1,995	20,900	665
2012-07-17	2,002	2,042	1,981	2,018	33,300	672.67
2012-07-13	2,060	2,064	2,045	2,049	47,900	683
2012-07-12	2,096	2,109	2,052	2,059	57,300	686.33
2012-07-11	2,046	2,080	2,037	2,056	18,300	685.33
2012-07-10	2,073	2,084	2,045	2,060	24,000	686.67
2012-07-09	2,055	2,073	2,039	2,067	21,100	689
2012-07-06	2,090	2,101	2,064	2,076	34,700	692
2012-07-05	2,094	2,106	2,086	2,096	27,600	698.67
2012-07-04	2,070	2,114	2,070	2,104	36,300	701.33
2012-07-03	2,097	2,105	2,067	2,090	53,000	696.67
2012-07-02	2,127	2,146	2,098	2,098	31,600	699.33
2012-06-29	2,096	2,124	2,069	2,114	66,300	704.67
2012-06-28	2,082	2,090	2,068	2,083	47,800	694.33
2012-06-27	2,076	2,086	2,062	2,086	53,100	695.33
2012-06-26	2,073	2,085	2,049	2,076	79,800	692
2012-06-25	2,113	2,113	2,064	2,072	61,500	690.67
2012-06-22	2,064	2,084	2,056	2,063	73,700	687.67
2012-06-21	2,050	2,068	2,046	2,063	35,800	687.67
2012-06-20	2,032	2,058	2,026	2,057	38,800	685.67
2012-06-19	2,040	2,059	2,028	2,042	49,300	680.67
2012-06-18	2,039	2,063	2,038	2,051	36,900	683.67
2012-06-15	2,053	2,053	2,015	2,018	66,000	672.67
2012-06-14	2,048	2,060	2,027	2,042	44,500	680.67
2012-06-13	2,034	2,056	2,021	2,045	45,500	681.67
2012-06-12	2,006	2,033	1,978	2,028	38,200	676
2012-06-11	2,030	2,057	2,016	2,023	41,000	674.33
2012-06-08	2,002	2,019	1,983	1,994	84,000	664.67
2012-06-07	1,965	2,003	1,965	2,001	59,600	667
2012-06-06	1,940	1,977	1,933	1,964	63,800	654.67
2012-06-05	1,895	1,928	1,890	1,921	64,900	640.33
2012-06-04	1,895	1,921	1,857	1,887	68,400	629
2012-06-01	1,984	1,995	1,924	1,935	60,500	645
2012-05-31	1,980	2,008	1,976	2,006	31,900	668.67
2012-05-30	2,011	2,019	1,979	2,002	39,700	667.33
2012-05-29	1,995	2,025	1,980	2,011	53,500	670.33
2012-05-28	1,998	2,007	1,986	1,994	38,300	664.67
2012-05-25	2,009	2,024	1,976	1,985	58,900	661.67
2012-05-24	2,005	2,026	1,990	2,009	41,700	669.67
2012-05-23	2,026	2,026	1,993	2,005	48,300	668.33
2012-05-22	2,021	2,056	2,021	2,033	45,100	677.67
2012-05-21	2,007	2,048	2,007	2,019	44,000	673
2012-05-18	2,004	2,014	1,974	2,008	67,600	669.33
2012-05-17	2,010	2,060	2,010	2,038	108,700	679.33
2012-05-16	2,032	2,032	1,985	2,004	59,000	668
2012-05-15	2,058	2,058	1,974	1,992	70,400	664
2012-05-14	2,065	2,086	2,039	2,058	50,900	686
2012-05-11	2,045	2,059	2,030	2,032	44,700	677.33
2012-05-10	2,003	2,051	2,003	2,046	50,700	682
2012-05-09	2,034	2,050	2,025	2,036	56,400	678.67
2012-05-08	2,058	2,059	2,043	2,054	31,800	684.67
2012-05-07	2,020	2,048	2,017	2,043	41,400	681
2012-05-02	2,078	2,083	2,051	2,070	50,500	690
2012-05-01	2,077	2,089	2,045	2,056	67,400	685.33
2012-04-27	2,098	2,127	2,065	2,073	37,100	691
2012-04-26	2,113	2,120	2,090	2,098	26,700	699.33
2012-04-25	2,133	2,133	2,099	2,111	31,100	703.67
2012-04-24	2,080	2,096	2,070	2,089	26,700	696.33
2012-04-23	2,100	2,123	2,089	2,089	28,100	696.33
2012-04-20	2,105	2,105	2,092	2,094	18,800	698
2012-04-19	2,101	2,113	2,083	2,088	23,700	696
2012-04-18	2,113	2,128	2,105	2,120	47,800	706.67
2012-04-17	2,085	2,097	2,070	2,081	26,900	693.67
2012-04-16	2,074	2,110	2,064	2,093	58,500	697.67
2012-04-13	2,146	2,146	2,069	2,093	58,600	697.67
2012-04-12	2,070	2,102	2,060	2,096	31,500	698.67
2012-04-11	2,055	2,074	2,049	2,064	43,400	688
2012-04-10	2,118	2,118	2,070	2,075	49,900	691.67
2012-04-09	2,069	2,091	2,065	2,089	63,500	696.33
2012-04-06	2,094	2,095	2,064	2,092	43,200	697.33
2012-04-05	2,101	2,106	2,089	2,100	38,500	700
2012-04-04	2,143	2,144	2,090	2,102	41,100	700.67
2012-04-03	2,142	2,150	2,126	2,136	51,400	712
2012-04-02	2,154	2,162	2,124	2,141	64,300	713.67
2012-03-30	2,178	2,188	2,145	2,145	53,700	715
2012-03-29	2,209	2,209	2,152	2,167	41,200	722.33
2012-03-28	2,187	2,187	2,156	2,164	42,100	721.33
2012-03-27	2,191	2,219	2,155	2,198	67,400	732.67
2012-03-26	2,157	2,161	2,138	2,141	46,200	713.67
2012-03-23	2,181	2,181	2,148	2,158	52,400	719.33
2012-03-22	2,197	2,203	2,174	2,180	33,600	726.67
2012-03-21	2,208	2,210	2,181	2,186	38,100	728.67
2012-03-19	2,201	2,216	2,198	2,200	37,200	733.33
2012-03-16	2,229	2,229	2,197	2,198	37,100	732.67
2012-03-15	2,225	2,228	2,205	2,208	58,100	736
2012-03-14	2,194	2,221	2,188	2,191	40,200	730.33
2012-03-13	2,184	2,209	2,184	2,185	53,500	728.33
2012-03-12	2,243	2,246	2,192	2,193	47,100	731
2012-03-09	2,225	2,245	2,210	2,221	103,700	740.33
2012-03-08	2,245	2,245	2,222	2,227	38,600	742.33
2012-03-07	2,210	2,234	2,202	2,230	47,400	743.33
2012-03-06	2,273	2,273	2,218	2,235	24,000	745
2012-03-05	2,268	2,297	2,266	2,273	53,300	757.67
2012-03-02	2,246	2,278	2,233	2,261	52,100	753.67
2012-03-01	2,240	2,255	2,189	2,209	32,100	736.33
2012-02-29	2,290	2,292	2,220	2,220	47,300	740
2012-02-28	2,258	2,286	2,229	2,277	32,900	759
2012-02-27	2,261	2,262	2,239	2,253	21,400	751
2012-02-24	2,270	2,280	2,251	2,261	46,700	753.67
2012-02-23	2,253	2,270	2,239	2,262	33,800	754
2012-02-22	2,241	2,256	2,214	2,247	38,300	749
2012-02-21	2,232	2,249	2,209	2,235	35,800	745
2012-02-20	2,244	2,255	2,224	2,234	40,200	744.67
2012-02-17	2,200	2,224	2,195	2,216	28,700	738.67
2012-02-16	2,218	2,227	2,191	2,201	23,900	733.67
2012-02-15	2,200	2,232	2,187	2,224	46,300	741.33
2012-02-14	2,181	2,200	2,172	2,200	27,700	733.33
2012-02-13	2,183	2,195	2,170	2,191	15,600	730.33
2012-02-10	2,195	2,195	2,165	2,178	16,700	726
2012-02-09	2,192	2,200	2,178	2,190	14,400	730
2012-02-08	2,192	2,200	2,166	2,191	24,200	730.33
2012-02-07	2,208	2,214	2,178	2,191	34,200	730.33
2012-02-06	2,217	2,224	2,185	2,209	33,100	736.33
2012-02-03	2,211	2,233	2,180	2,185	30,200	728.33
2012-02-02	2,202	2,234	2,186	2,210	38,500	736.67
2012-02-01	2,193	2,215	2,188	2,201	31,100	733.67
2012-01-31	2,163	2,193	2,163	2,168	23,000	722.67
2012-01-30	2,188	2,188	2,159	2,159	28,200	719.67
2012-01-27	2,204	2,206	2,177	2,188	13,800	729.33
2012-01-26	2,220	2,227	2,203	2,203	16,000	734.33
2012-01-25	2,202	2,230	2,190	2,219	29,500	739.67
2012-01-24	2,211	2,213	2,177	2,185	23,100	728.33
2012-01-23	2,216	2,237	2,185	2,206	23,200	735.33
2012-01-20	2,217	2,230	2,197	2,215	35,100	738.33
2012-01-19	2,191	2,211	2,187	2,190	19,200	730
2012-01-18	2,164	2,224	2,164	2,187	36,200	729
2012-01-17	2,142	2,170	2,133	2,160	13,800	720
2012-01-16	2,143	2,148	2,114	2,139	16,200	713
2012-01-13	2,132	2,165	2,126	2,141	31,700	713.67
2012-01-12	2,156	2,156	2,084	2,118	52,200	706
2012-01-11	2,150	2,178	2,149	2,156	16,000	718.67
2012-01-10	2,173	2,174	2,142	2,144	37,400	714.67
2012-01-06	2,182	2,182	2,135	2,153	14,200	717.67
2012-01-05	2,196	2,210	2,185	2,185	19,600	728.33
2012-01-04	2,272	2,272	2,186	2,196	53,600	732

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