6005 三浦工業(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,7191,7311,7081,723285,8001,723
2015-12-291,7071,7341,7021,721279,8001,721
2015-12-281,7231,7351,7011,708198,0001,708
2015-12-251,6981,7091,6851,700201,4001,700
2015-12-241,7101,7261,6861,691340,2001,691
2015-12-221,6971,7041,6841,695454,9001,695
2015-12-211,7011,7131,6781,703506,9001,703
2015-12-181,7231,7441,6871,6991,045,7001,699
2015-12-171,7481,7521,7121,715689,1001,715
2015-12-161,7151,7301,7031,716465,2001,716
2015-12-151,7061,7311,6961,702410,5001,702
2015-12-141,6741,7031,6621,701319,7001,701
2015-12-111,6851,7281,6781,700552,4001,700
2015-12-101,6901,7141,6811,706602,0001,706
2015-12-091,7001,7231,6961,704606,3001,704
2015-12-081,7301,7351,7071,716369,9001,716
2015-12-071,7401,7481,7261,734625,7001,734
2015-12-041,7111,7411,6961,724886,1001,724
2015-12-031,7181,7331,7051,7271,010,3001,727
2015-12-021,7471,7671,7301,736979,8001,736
2015-12-011,7001,7471,7001,739808,2001,739
2015-11-301,6431,6791,6351,6551,142,9001,655
2015-11-271,5771,6141,5671,595890,0001,595
2015-11-261,5551,5881,5421,573486,2001,573
2015-11-251,5711,5721,5491,562302,9001,562
2015-11-241,5571,5711,5461,564308,1001,564
2015-11-201,5611,5751,5431,569162,3001,569
2015-11-191,5621,5761,5531,558109,4001,558
2015-11-181,5701,5791,5411,544152,7001,544
2015-11-171,5511,5701,5451,559191,9001,559
2015-11-161,5271,5511,5221,538208,3001,538
2015-11-131,5221,5321,5121,530236,3001,530
2015-11-121,5191,5421,5171,537195,3001,537
2015-11-111,5171,5411,5101,525223,8001,525
2015-11-101,5131,5301,5081,527251,7001,527
2015-11-091,5531,5551,5301,537353,0001,537
2015-11-061,5481,5691,5431,553495,1001,553
2015-11-051,4951,5351,4931,530451,2001,530
2015-11-041,4891,4941,4731,488883,6001,488
2015-11-021,4191,4491,4051,411310,6001,411
2015-10-301,4511,4711,4411,451452,7001,451
2015-10-291,4501,4671,4401,461474,0001,461
2015-10-281,4501,4501,4281,435368,1001,435
2015-10-271,4511,4551,4281,433241,4001,433
2015-10-261,4401,4601,4311,446277,0001,446
2015-10-231,4351,4491,4191,426374,6001,426
2015-10-221,4121,4281,4001,405172,7001,405
2015-10-211,3921,4261,3921,421296,4001,421
2015-10-201,3901,3971,3801,392175,2001,392
2015-10-191,3851,3971,3631,389166,0001,389
2015-10-161,4261,4291,3841,390229,6001,390
2015-10-151,3891,4231,3861,417394,6001,417
2015-10-141,4071,4101,3701,396339,3001,396
2015-10-131,4141,4261,4121,420242,0001,420
2015-10-091,4141,4251,4021,419263,6001,419
2015-10-081,4081,4251,3891,401380,2001,401
2015-10-071,4031,4221,3781,408365,2001,408
2015-10-061,4121,4171,3881,395425,9001,395
2015-10-051,4051,4081,3841,394265,6001,394
2015-10-021,3901,3981,3651,386196,2001,386
2015-10-011,3881,4201,3701,408310,3001,408
2015-09-301,3651,3881,3501,381299,3001,381
2015-09-291,3621,3691,3481,348211,9001,348
2015-09-281,3931,4041,3691,386231,4001,386
2015-09-251,4071,4251,3761,400538,2001,400
2015-09-241,3431,3581,3331,347280,5001,347
2015-09-181,3801,3871,3641,379197,2001,379
2015-09-171,3981,4071,3761,400222,0001,400
2015-09-161,3991,4291,3831,400324,6001,400
2015-09-151,3901,4471,3801,384549,4001,384
2015-09-141,3561,3841,3461,363193,6001,363
2015-09-111,3201,3481,3201,335292,1001,335
2015-09-101,3321,3541,3191,347170,6001,347
2015-09-091,3601,3731,3511,364187,8001,364
2015-09-081,3361,3481,3221,323150,1001,323
2015-09-071,3151,3581,3011,334187,0001,334
2015-09-041,3601,3651,3151,329291,3001,329
2015-09-031,3261,3681,3261,341250,4001,341
2015-09-021,2841,3521,2801,320332,3001,320
2015-09-011,3441,3441,3071,307204,3001,307
2015-08-311,3151,3581,3061,358310,2001,358
2015-08-281,3151,3361,3011,328199,6001,328
2015-08-271,2981,3161,2681,272246,0001,272
2015-08-261,2191,2841,2141,271347,5001,271
2015-08-251,2391,2751,2211,223448,6001,223
2015-08-241,3301,3311,2691,269319,3001,269
2015-08-211,3501,3731,3501,361356,6001,361
2015-08-201,3931,4111,3831,383217,1001,383
2015-08-191,4101,4151,3951,399195,5001,399
2015-08-181,4101,4241,4051,419279,9001,419
2015-08-171,4141,4141,3961,405239,9001,405
2015-08-141,4411,4481,4241,426287,2001,426
2015-08-131,4261,4521,4241,442283,4001,442
2015-08-121,4261,4431,4201,430210,0001,430
2015-08-111,4181,4421,4151,434302,7001,434
2015-08-101,3921,4181,3811,417273,9001,417
2015-08-071,3601,3971,3591,392288,8001,392
2015-08-061,3611,3751,3481,366271,9001,366
2015-08-051,3561,3681,3401,352152,0001,352
2015-08-041,3351,3561,3261,355175,9001,355
2015-08-031,3311,3691,3311,356165,4001,356
2015-07-311,3301,3551,3231,348137,0001,348
2015-07-301,3421,3541,3301,336168,0001,336
2015-07-291,3551,3551,3251,336271,6001,336
2015-07-281,3541,3641,3371,351229,4001,351
2015-07-271,3851,3851,3581,365182,7001,365
2015-07-241,4201,4221,3911,392398,9001,392
2015-07-231,4181,4301,4091,424240,0001,424
2015-07-221,4191,4221,4071,416113,8001,416
2015-07-211,4171,4471,4171,436168,4001,436
2015-07-171,4131,4171,3971,405157,0001,405
2015-07-161,4171,4211,4051,413177,5001,413
2015-07-151,4111,4221,4031,418259,4001,418
2015-07-141,4031,4131,3921,398238,1001,398
2015-07-131,3851,3941,3761,382188,9001,382
2015-07-101,4201,4231,3781,378316,3001,378
2015-07-091,4681,4721,4071,427494,7001,427
2015-07-081,4331,5001,4301,468909,5001,468
2015-07-071,4451,4471,4271,435166,7001,435
2015-07-061,4201,4471,4201,429129,3001,429
2015-07-031,4491,4501,4351,443108,4001,443
2015-07-021,4331,4601,4331,456200,0001,456
2015-07-011,4191,4301,4111,423185,8001,423
2015-06-301,4081,4241,3961,419272,6001,419
2015-06-291,4281,4301,4141,418272,0001,418
2015-06-261,4271,4511,4241,441249,7001,441
2015-06-251,4301,4371,4131,430215,0001,430
2015-06-241,4051,4411,4051,438284,8001,438
2015-06-231,3901,4021,3741,401319,7001,401
2015-06-221,3901,3901,3641,381344,8001,381
2015-06-191,3621,3751,3481,365468,2001,365
2015-06-181,3441,3491,3311,338152,9001,338
2015-06-171,3381,3511,3371,344182,3001,344
2015-06-161,3401,3481,3341,334160,4001,334
2015-06-151,3561,3561,3381,342116,7001,342
2015-06-121,3541,3701,3531,358276,3001,358
2015-06-111,3681,3711,3461,355137,5001,355
2015-06-101,3551,3701,3501,356177,6001,356
2015-06-091,3501,3701,3501,356222,2001,356
2015-06-081,3651,3701,3481,359200,9001,359
2015-06-051,3571,3651,3531,356213,4001,356
2015-06-041,3621,3771,3601,363115,0001,363
2015-06-031,3631,3841,3631,369146,1001,369
2015-06-021,3651,3891,3631,379209,1001,379
2015-06-011,3571,3731,3561,363229,1001,363
2015-05-291,3581,3711,3531,365200,0001,365
2015-05-281,3701,3841,3621,370207,7001,370
2015-05-271,3491,3691,3491,363166,1001,363
2015-05-261,3551,3611,3481,353125,8001,353
2015-05-251,3501,3701,3461,353262,4001,353
2015-05-221,3621,3731,3541,362270,0001,362
2015-05-211,3501,3741,3481,358242,9001,358
2015-05-201,3381,3651,3381,357340,2001,357
2015-05-191,3261,3501,3261,333242,3001,333
2015-05-181,3361,3471,3201,326228,0001,326
2015-05-151,3501,3501,2851,331350,1001,331
2015-05-141,3551,3731,3481,351162,0001,351
2015-05-131,3711,3881,3551,369191,7001,369
2015-05-121,3651,3931,3651,385171,3001,385
2015-05-111,3791,3971,3651,365239,3001,365
2015-05-081,3501,3631,3471,355149,3001,355
2015-05-071,3271,3581,3261,345163,5001,345
2015-05-011,3361,3501,3231,342155,1001,342
2015-04-301,3601,3711,3421,352219,9001,352
2015-04-281,3701,3791,3651,373118,0001,373
2015-04-271,3611,3721,3531,365109,7001,365
2015-04-241,3641,3701,3561,361175,6001,361
2015-04-231,3751,3801,3601,364124,6001,364
2015-04-221,3831,3831,3691,37462,2001,374
2015-04-211,3611,3701,3581,369158,0001,369
2015-04-201,3701,3731,3571,360148,6001,360
2015-04-171,3681,4121,3681,384284,1001,384
2015-04-161,3561,3811,3561,380117,6001,380
2015-04-151,3941,3961,3581,362162,1001,362
2015-04-141,4001,4061,3751,393225,3001,393
2015-04-131,3601,3671,3431,34798,3001,347
2015-04-101,3561,3581,3411,348104,6001,348
2015-04-091,3601,3661,3431,350110,4001,350
2015-04-081,3551,3641,3461,355147,5001,355
2015-04-071,3511,3621,3371,345159,0001,345
2015-04-061,3371,3451,3201,331179,4001,331
2015-04-031,3531,3681,3331,351168,5001,351
2015-04-021,3541,3731,3491,360220,1001,360
2015-04-011,3491,3511,3171,327212,8001,327
2015-03-311,3531,3741,3371,354397,6001,354
2015-03-301,3131,3341,3091,329227,6001,329
2015-03-271,3091,3391,2961,305271,8001,305
2015-03-261,3671,3681,3231,328562,1001,328
2015-03-251,3691,3861,3591,384249,8001,384
2015-03-241,3881,3881,3501,364320,3001,364
2015-03-231,3831,4001,3781,394267,8001,394
2015-03-201,3821,3991,3741,385328,3001,385
2015-03-191,3551,3801,3551,371389,6001,371
2015-03-181,3501,3591,3441,358179,6001,358
2015-03-171,3601,3681,3411,354233,4001,354
2015-03-161,3541,3741,3511,360249,4001,360
2015-03-131,3561,3701,3501,353473,9001,353
2015-03-121,3471,3561,3401,353229,2001,353
2015-03-111,3451,3571,3441,347174,7001,347
2015-03-101,3561,3561,3451,350173,4001,350
2015-03-091,3331,3551,3281,342184,6001,342
2015-03-061,3421,3501,3291,339193,2001,339
2015-03-051,3551,3561,3431,349132,3001,349
2015-03-041,3651,3731,3471,352183,3001,352
2015-03-031,3851,3911,3691,373120,7001,373
2015-03-021,3951,4001,3791,380148,7001,380
2015-02-271,4001,4131,3891,395227,6001,395
2015-02-261,3911,4001,3821,399154,6001,399
2015-02-251,4251,4251,3981,400123,3001,400
2015-02-241,4141,4171,4061,412102,5001,412
2015-02-231,4401,4401,4011,406124,9001,406
2015-02-201,4261,4391,4161,430183,9001,430
2015-02-191,3941,4121,3821,403145,7001,403
2015-02-181,3751,3941,3731,391176,3001,391
2015-02-171,3501,3591,3381,357178,6001,357
2015-02-161,3501,3601,3421,344146,6001,344
2015-02-131,3451,3511,3291,345226,7001,345
2015-02-121,3091,3431,3061,339287,3001,339
2015-02-101,2741,2861,2691,28394,9001,283
2015-02-091,2861,2921,2691,275142,9001,275
2015-02-061,2851,2911,2771,28083,8001,280
2015-02-051,3081,3081,2741,276164,9001,276
2015-02-041,2971,3241,2891,313175,1001,313
2015-02-031,3301,3301,2641,272224,3001,272
2015-02-021,3211,3321,3071,324132,3001,324
2015-01-301,3351,3541,3291,338169,2001,338
2015-01-291,3281,3341,3171,323129,0001,323
2015-01-281,3091,3351,3001,334191,7001,334
2015-01-271,2951,3101,2911,309155,3001,309
2015-01-261,2541,2861,2541,284175,8001,284
2015-01-231,2501,2651,2481,265134,9001,265
2015-01-221,2321,2361,2191,23392,5001,233
2015-01-211,2601,2601,2291,232153,9001,232
2015-01-201,2211,2631,2181,259206,2001,259
2015-01-191,2201,2261,2021,210203,0001,210
2015-01-161,2031,2111,1871,203350,8001,203
2015-01-151,2021,2311,2021,227276,1001,227
2015-01-141,1961,2141,1921,199231,6001,199
2015-01-131,1841,2001,1791,200136,0001,200
2015-01-091,2121,2151,1881,194268,0001,194
2015-01-081,2101,2151,1971,209206,0001,209
2015-01-071,1901,2151,1901,203205,0001,203
2015-01-061,2001,2101,1971,206393,0001,206
2015-01-051,2171,2171,2041,213255,3001,213

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