6005 三浦工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,649	2,652	2,610	2,627	53,500	875.67
2013-12-27	2,577	2,633	2,577	2,618	83,200	872.67
2013-12-26	2,605	2,610	2,572	2,577	84,500	859
2013-12-25	2,624	2,624	2,562	2,581	72,700	860.33
2013-12-24	2,628	2,669	2,608	2,621	98,000	873.67
2013-12-20	2,637	2,645	2,618	2,632	73,600	877.33
2013-12-19	2,660	2,679	2,623	2,634	74,600	878
2013-12-18	2,595	2,652	2,589	2,649	100,900	883
2013-12-17	2,580	2,661	2,577	2,645	125,700	881.67
2013-12-16	2,579	2,599	2,551	2,555	50,600	851.67
2013-12-13	2,647	2,688	2,577	2,592	296,000	864
2013-12-12	2,619	2,720	2,605	2,661	355,300	887
2013-12-11	2,550	2,562	2,522	2,541	43,600	847
2013-12-10	2,599	2,602	2,555	2,569	60,600	856.33
2013-12-09	2,596	2,596	2,571	2,593	47,500	864.33
2013-12-06	2,546	2,567	2,523	2,558	46,700	852.67
2013-12-05	2,575	2,578	2,535	2,541	80,300	847
2013-12-04	2,555	2,591	2,552	2,563	94,300	854.33
2013-12-03	2,555	2,593	2,552	2,571	85,900	857
2013-12-02	2,604	2,638	2,551	2,561	109,100	853.67
2013-11-29	2,620	2,639	2,600	2,628	47,100	876
2013-11-28	2,624	2,657	2,624	2,637	29,900	879
2013-11-27	2,671	2,681	2,614	2,630	114,400	876.67
2013-11-26	2,700	2,733	2,700	2,707	40,700	902.33
2013-11-25	2,723	2,749	2,698	2,715	52,600	905
2013-11-22	2,750	2,762	2,712	2,723	40,500	907.67
2013-11-21	2,748	2,765	2,736	2,749	39,400	916.33
2013-11-20	2,725	2,747	2,724	2,739	30,900	913
2013-11-19	2,731	2,742	2,720	2,726	24,200	908.67
2013-11-18	2,780	2,795	2,739	2,762	48,600	920.67
2013-11-15	2,729	2,766	2,729	2,760	102,500	920
2013-11-14	2,725	2,748	2,715	2,729	69,900	909.67
2013-11-13	2,721	2,727	2,700	2,723	47,700	907.67
2013-11-12	2,676	2,729	2,675	2,721	42,800	907
2013-11-11	2,710	2,749	2,678	2,695	46,400	898.33
2013-11-08	2,610	2,687	2,610	2,672	60,600	890.67
2013-11-07	2,672	2,672	2,645	2,660	56,300	886.67
2013-11-06	2,604	2,669	2,603	2,645	91,600	881.67
2013-11-05	2,619	2,640	2,558	2,586	70,300	862
2013-11-01	2,590	2,590	2,524	2,584	57,100	861.33
2013-10-31	2,600	2,620	2,565	2,573	28,600	857.67
2013-10-30	2,576	2,594	2,557	2,592	52,400	864
2013-10-29	2,545	2,571	2,527	2,551	40,900	850.33
2013-10-28	2,538	2,584	2,521	2,574	40,600	858
2013-10-25	2,553	2,555	2,504	2,527	60,700	842.33
2013-10-24	2,541	2,558	2,508	2,552	45,700	850.67
2013-10-23	2,607	2,614	2,530	2,530	68,400	843.33
2013-10-22	2,640	2,640	2,602	2,607	30,900	869
2013-10-21	2,624	2,646	2,594	2,636	33,900	878.67
2013-10-18	2,621	2,661	2,604	2,623	28,500	874.33
2013-10-17	2,628	2,661	2,620	2,639	29,700	879.67
2013-10-16	2,658	2,666	2,597	2,613	57,400	871
2013-10-15	2,735	2,735	2,629	2,658	60,800	886
2013-10-11	2,668	2,711	2,651	2,703	60,500	901
2013-10-10	2,596	2,637	2,576	2,618	40,600	872.67
2013-10-09	2,568	2,582	2,525	2,582	21,800	860.67
2013-10-08	2,566	2,585	2,520	2,577	49,500	859
2013-10-07	2,572	2,594	2,550	2,571	86,900	857
2013-10-04	2,622	2,633	2,541	2,576	72,800	858.67
2013-10-03	2,660	2,690	2,600	2,657	52,800	885.67
2013-10-02	2,718	2,718	2,639	2,660	32,800	886.67
2013-10-01	2,700	2,734	2,668	2,717	37,500	905.67
2013-09-30	2,708	2,743	2,669	2,703	35,900	901
2013-09-27	2,756	2,758	2,718	2,724	28,800	908
2013-09-26	2,754	2,759	2,695	2,755	54,600	918.33
2013-09-25	2,767	2,772	2,733	2,751	34,100	917
2013-09-24	2,774	2,782	2,709	2,776	30,600	925.33
2013-09-20	2,762	2,789	2,751	2,774	30,400	924.67
2013-09-19	2,723	2,776	2,689	2,774	40,800	924.67
2013-09-18	2,720	2,742	2,713	2,725	34,800	908.33
2013-09-17	2,690	2,740	2,678	2,740	51,900	913.33
2013-09-13	2,678	2,719	2,666	2,694	73,700	898
2013-09-12	2,695	2,701	2,658	2,690	28,300	896.67
2013-09-11	2,698	2,715	2,674	2,687	28,100	895.67
2013-09-10	2,677	2,698	2,660	2,675	23,500	891.67
2013-09-09	2,700	2,700	2,622	2,668	40,700	889.33
2013-09-06	2,654	2,654	2,600	2,615	30,400	871.67
2013-09-05	2,626	2,670	2,589	2,644	45,300	881.33
2013-09-04	2,600	2,627	2,592	2,622	32,000	874
2013-09-03	2,562	2,640	2,556	2,639	64,800	879.67
2013-09-02	2,544	2,569	2,536	2,557	23,000	852.33
2013-08-30	2,566	2,570	2,511	2,528	50,000	842.67
2013-08-29	2,529	2,576	2,517	2,571	45,700	857
2013-08-28	2,525	2,553	2,501	2,529	44,500	843
2013-08-27	2,554	2,577	2,530	2,572	62,700	857.33
2013-08-26	2,560	2,578	2,553	2,565	20,600	855
2013-08-23	2,557	2,579	2,546	2,559	41,700	853
2013-08-22	2,496	2,510	2,475	2,507	30,600	835.67
2013-08-21	2,492	2,535	2,482	2,495	31,300	831.67
2013-08-20	2,507	2,535	2,491	2,497	40,300	832.33
2013-08-19	2,471	2,537	2,455	2,531	52,000	843.67
2013-08-16	2,500	2,516	2,463	2,471	44,700	823.67
2013-08-15	2,582	2,582	2,503	2,511	65,400	837
2013-08-14	2,537	2,581	2,525	2,581	71,200	860.33
2013-08-13	2,494	2,550	2,466	2,544	59,400	848
2013-08-12	2,465	2,518	2,440	2,493	56,000	831
2013-08-09	2,489	2,507	2,456	2,488	44,800	829.33
2013-08-08	2,511	2,551	2,471	2,473	70,700	824.33
2013-08-07	2,532	2,563	2,512	2,524	93,000	841.33
2013-08-06	2,576	2,576	2,465	2,532	174,300	844
2013-08-05	2,731	2,760	2,706	2,710	76,600	903.33
2013-08-02	2,712	2,781	2,712	2,781	73,600	927
2013-08-01	2,655	2,714	2,628	2,711	104,700	903.67
2013-07-31	2,709	2,710	2,668	2,668	43,700	889.33
2013-07-30	2,651	2,721	2,651	2,709	67,200	903
2013-07-29	2,628	2,693	2,625	2,651	83,800	883.67
2013-07-26	2,718	2,746	2,665	2,690	116,300	896.67
2013-07-25	2,787	2,787	2,711	2,751	81,500	917
2013-07-24	2,764	2,764	2,734	2,762	35,000	920.67
2013-07-23	2,735	2,772	2,719	2,764	94,100	921.33
2013-07-22	2,714	2,744	2,698	2,736	39,500	912
2013-07-19	2,739	2,754	2,697	2,705	155,700	901.67
2013-07-18	2,633	2,754	2,633	2,732	178,200	910.67
2013-07-17	2,600	2,635	2,585	2,622	53,300	874
2013-07-16	2,640	2,670	2,597	2,609	59,600	869.67
2013-07-12	2,540	2,659	2,526	2,642	222,900	880.67
2013-07-11	2,497	2,524	2,452	2,518	59,200	839.33
2013-07-10	2,514	2,529	2,476	2,500	71,700	833.33
2013-07-09	2,498	2,519	2,483	2,505	95,600	835
2013-07-08	2,494	2,519	2,464	2,464	80,700	821.33
2013-07-05	2,490	2,495	2,471	2,492	49,600	830.67
2013-07-04	2,471	2,488	2,400	2,480	27,800	826.67
2013-07-03	2,490	2,495	2,460	2,490	28,000	830
2013-07-02	2,491	2,495	2,443	2,490	73,500	830
2013-07-01	2,472	2,481	2,433	2,470	52,100	823.33
2013-06-28	2,437	2,476	2,400	2,472	110,600	824
2013-06-27	2,347	2,397	2,321	2,396	73,900	798.67
2013-06-26	2,369	2,386	2,338	2,342	29,000	780.67
2013-06-25	2,405	2,411	2,339	2,369	82,600	789.67
2013-06-24	2,430	2,432	2,375	2,402	100,600	800.67
2013-06-21	2,356	2,402	2,328	2,396	180,600	798.67
2013-06-20	2,361	2,361	2,321	2,355	88,500	785
2013-06-19	2,346	2,390	2,296	2,378	130,000	792.67
2013-06-18	2,337	2,340	2,309	2,319	92,100	773
2013-06-17	2,276	2,330	2,261	2,325	105,900	775
2013-06-14	2,326	2,355	2,275	2,276	184,200	758.67
2013-06-13	2,296	2,320	2,236	2,285	175,000	761.67
2013-06-12	2,263	2,341	2,238	2,305	239,000	768.33
2013-06-11	2,295	2,329	2,262	2,312	233,100	770.67
2013-06-10	2,211	2,291	2,158	2,283	282,400	761
2013-06-07	2,180	2,241	2,121	2,174	216,000	724.67
2013-06-06	2,166	2,293	2,155	2,230	302,900	743.33
2013-06-05	2,222	2,273	2,202	2,204	102,800	734.67
2013-06-04	2,177	2,252	2,130	2,241	183,500	747
2013-06-03	2,291	2,297	2,209	2,217	128,300	739
2013-05-31	2,298	2,329	2,278	2,295	112,100	765
2013-05-30	2,279	2,338	2,230	2,278	171,600	759.33
2013-05-29	2,331	2,348	2,284	2,316	130,000	772
2013-05-28	2,257	2,288	2,222	2,286	199,200	762
2013-05-27	2,250	2,321	2,245	2,295	145,500	765
2013-05-24	2,313	2,350	2,120	2,318	226,800	772.67
2013-05-23	2,362	2,418	2,316	2,318	251,400	772.67
2013-05-22	2,382	2,425	2,346	2,374	131,000	791.33
2013-05-21	2,370	2,423	2,345	2,408	142,200	802.67
2013-05-20	2,356	2,415	2,356	2,380	100,900	793.33
2013-05-17	2,361	2,391	2,350	2,355	93,600	785
2013-05-16	2,403	2,411	2,341	2,375	148,000	791.67
2013-05-15	2,448	2,448	2,400	2,414	124,600	804.67
2013-05-14	2,432	2,448	2,385	2,413	123,600	804.33
2013-05-13	2,341	2,449	2,341	2,420	191,800	806.67
2013-05-10	2,314	2,367	2,309	2,339	169,000	779.67
2013-05-09	2,330	2,354	2,240	2,279	124,400	759.67
2013-05-08	2,331	2,350	2,304	2,328	84,100	776
2013-05-07	2,323	2,344	2,304	2,336	83,000	778.67
2013-05-02	2,282	2,307	2,242	2,285	84,500	761.67
2013-05-01	2,297	2,305	2,262	2,283	97,100	761
2013-04-30	2,295	2,339	2,292	2,293	109,500	764.33
2013-04-26	2,350	2,352	2,293	2,295	119,900	765
2013-04-25	2,387	2,400	2,318	2,332	163,700	777.33
2013-04-24	2,418	2,426	2,367	2,392	85,400	797.33
2013-04-23	2,392	2,431	2,381	2,407	43,500	802.33
2013-04-22	2,397	2,432	2,371	2,389	42,800	796.33
2013-04-19	2,367	2,375	2,301	2,355	64,800	785
2013-04-18	2,401	2,439	2,344	2,363	65,100	787.67
2013-04-17	2,418	2,443	2,393	2,400	47,900	800
2013-04-16	2,407	2,447	2,361	2,411	82,900	803.67
2013-04-15	2,485	2,485	2,441	2,449	28,100	816.33
2013-04-12	2,489	2,490	2,454	2,485	35,000	828.33
2013-04-11	2,497	2,520	2,468	2,489	46,500	829.67
2013-04-10	2,497	2,498	2,455	2,489	39,800	829.67
2013-04-09	2,527	2,527	2,448	2,496	42,900	832
2013-04-08	2,439	2,591	2,428	2,482	101,600	827.33
2013-04-05	2,390	2,452	2,350	2,410	79,300	803.33
2013-04-04	2,226	2,350	2,221	2,340	55,100	780
2013-04-03	2,246	2,284	2,212	2,267	39,900	755.67
2013-04-02	2,311	2,323	2,248	2,249	64,100	749.67
2013-04-01	2,380	2,398	2,307	2,313	40,100	771
2013-03-29	2,427	2,428	2,351	2,380	61,300	793.33
2013-03-28	2,400	2,435	2,368	2,427	57,700	809
2013-03-27	2,394	2,400	2,382	2,397	27,500	799
2013-03-26	2,354	2,417	2,346	2,401	43,600	800.33
2013-03-25	2,375	2,424	2,370	2,371	55,100	790.33
2013-03-22	2,424	2,424	2,358	2,358	59,700	786
2013-03-21	2,360	2,429	2,336	2,424	92,600	808
2013-03-19	2,333	2,361	2,333	2,349	25,600	783
2013-03-18	2,343	2,374	2,327	2,327	32,300	775.67
2013-03-15	2,340	2,377	2,340	2,369	48,100	789.67
2013-03-14	2,329	2,333	2,303	2,327	47,900	775.67
2013-03-13	2,318	2,334	2,312	2,321	30,800	773.67
2013-03-12	2,361	2,361	2,321	2,331	60,700	777
2013-03-11	2,340	2,369	2,335	2,361	55,200	787
2013-03-08	2,287	2,349	2,287	2,318	129,700	772.67
2013-03-07	2,330	2,347	2,320	2,337	53,300	779
2013-03-06	2,321	2,323	2,291	2,309	27,200	769.67
2013-03-05	2,312	2,350	2,305	2,309	28,700	769.67
2013-03-04	2,271	2,329	2,271	2,312	54,900	770.67
2013-03-01	2,249	2,299	2,244	2,292	30,900	764
2013-02-28	2,250	2,287	2,241	2,265	53,200	755
2013-02-27	2,258	2,300	2,250	2,267	34,300	755.67
2013-02-26	2,259	2,290	2,254	2,276	33,700	758.67
2013-02-25	2,323	2,345	2,297	2,306	50,800	768.67
2013-02-22	2,330	2,342	2,286	2,305	73,800	768.33
2013-02-21	2,294	2,358	2,291	2,353	96,500	784.33
2013-02-20	2,286	2,286	2,232	2,266	89,300	755.33
2013-02-19	2,244	2,281	2,225	2,236	58,900	745.33
2013-02-18	2,207	2,270	2,207	2,270	52,300	756.67
2013-02-15	2,200	2,208	2,185	2,200	68,400	733.33
2013-02-14	2,229	2,247	2,192	2,204	106,100	734.67
2013-02-13	2,224	2,256	2,219	2,235	55,200	745
2013-02-12	2,244	2,283	2,242	2,242	54,600	747.33
2013-02-08	2,255	2,263	2,200	2,230	66,400	743.33
2013-02-07	2,276	2,316	2,201	2,275	88,500	758.33
2013-02-06	2,330	2,330	2,278	2,299	61,300	766.33
2013-02-05	2,320	2,337	2,300	2,304	56,400	768
2013-02-04	2,380	2,381	2,332	2,336	68,900	778.67
2013-02-01	2,388	2,400	2,360	2,384	46,800	794.67
2013-01-31	2,366	2,397	2,339	2,388	56,600	796
2013-01-30	2,358	2,385	2,341	2,369	35,200	789.67
2013-01-29	2,342	2,383	2,342	2,354	32,300	784.67
2013-01-28	2,393	2,398	2,346	2,360	51,900	786.67
2013-01-25	2,350	2,384	2,347	2,375	65,000	791.67
2013-01-24	2,270	2,324	2,268	2,320	41,800	773.33
2013-01-23	2,304	2,317	2,285	2,292	55,700	764
2013-01-22	2,321	2,341	2,296	2,318	55,200	772.67
2013-01-21	2,336	2,341	2,287	2,320	43,100	773.33
2013-01-18	2,307	2,341	2,307	2,330	51,500	776.67
2013-01-17	2,282	2,306	2,248	2,284	62,000	761.33
2013-01-16	2,296	2,303	2,265	2,275	92,900	758.33
2013-01-15	2,294	2,322	2,288	2,296	99,300	765.33
2013-01-11	2,335	2,337	2,273	2,295	126,500	765
2013-01-10	2,334	2,337	2,315	2,322	53,300	774
2013-01-09	2,320	2,354	2,313	2,334	139,100	778
2013-01-08	2,317	2,344	2,314	2,322	83,400	774
2013-01-07	2,316	2,335	2,299	2,318	110,500	772.67
2013-01-04	2,290	2,331	2,279	2,305	165,600	768.33

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

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