6005 三浦工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,760	1,779	1,753	1,776	124,800	1,776
2016-12-29	1,778	1,788	1,744	1,762	302,500	1,762
2016-12-28	1,765	1,799	1,765	1,791	411,300	1,791
2016-12-27	1,804	1,805	1,756	1,757	548,500	1,757
2016-12-26	1,812	1,823	1,800	1,801	312,500	1,801
2016-12-22	1,807	1,830	1,791	1,796	377,600	1,796
2016-12-21	1,850	1,855	1,802	1,808	363,500	1,808
2016-12-20	1,783	1,825	1,782	1,820	347,100	1,820
2016-12-19	1,780	1,784	1,767	1,784	275,600	1,784
2016-12-16	1,785	1,795	1,757	1,766	441,200	1,766
2016-12-15	1,777	1,780	1,759	1,767	339,500	1,767
2016-12-14	1,764	1,773	1,746	1,762	377,400	1,762
2016-12-13	1,730	1,773	1,706	1,767	538,900	1,767
2016-12-12	1,696	1,726	1,687	1,719	382,300	1,719
2016-12-09	1,655	1,681	1,651	1,678	368,700	1,678
2016-12-08	1,690	1,698	1,682	1,695	348,200	1,695
2016-12-07	1,650	1,661	1,632	1,660	285,100	1,660
2016-12-06	1,678	1,678	1,654	1,663	372,700	1,663
2016-12-05	1,685	1,687	1,665	1,683	360,000	1,683
2016-12-02	1,749	1,755	1,688	1,689	555,500	1,689
2016-12-01	1,754	1,763	1,737	1,745	463,600	1,745
2016-11-30	1,779	1,779	1,725	1,726	394,300	1,726
2016-11-29	1,790	1,803	1,754	1,760	289,900	1,760
2016-11-28	1,758	1,786	1,753	1,764	330,100	1,764
2016-11-25	1,798	1,807	1,769	1,785	470,500	1,785
2016-11-24	1,760	1,777	1,727	1,759	550,500	1,759
2016-11-22	1,762	1,771	1,732	1,741	503,900	1,741
2016-11-21	1,774	1,795	1,762	1,780	379,000	1,780
2016-11-18	1,791	1,791	1,755	1,770	581,600	1,770
2016-11-17	1,751	1,800	1,745	1,773	499,600	1,773
2016-11-16	1,741	1,763	1,730	1,760	371,800	1,760
2016-11-15	1,753	1,755	1,695	1,705	388,600	1,705
2016-11-14	1,716	1,738	1,710	1,725	377,800	1,725
2016-11-11	1,711	1,713	1,649	1,662	690,900	1,662
2016-11-10	1,781	1,783	1,705	1,713	512,500	1,713
2016-11-09	1,758	1,783	1,693	1,711	712,600	1,711
2016-11-08	1,680	1,754	1,628	1,728	855,300	1,728
2016-11-07	1,782	1,782	1,731	1,731	615,400	1,731
2016-11-04	1,791	1,798	1,684	1,703	941,700	1,703
2016-11-02	1,810	1,825	1,803	1,820	379,300	1,820
2016-11-01	1,813	1,826	1,803	1,823	268,100	1,823
2016-10-31	1,813	1,819	1,797	1,813	395,400	1,813
2016-10-28	1,820	1,833	1,807	1,819	757,100	1,819
2016-10-27	1,798	1,825	1,786	1,817	617,800	1,817
2016-10-26	1,787	1,797	1,775	1,784	355,300	1,784
2016-10-25	1,790	1,795	1,781	1,790	207,900	1,790
2016-10-24	1,780	1,802	1,762	1,790	358,600	1,790
2016-10-21	1,813	1,813	1,780	1,784	427,800	1,784
2016-10-20	1,799	1,821	1,797	1,818	300,500	1,818
2016-10-19	1,812	1,823	1,803	1,812	404,600	1,812
2016-10-17	1,824	1,824	1,797	1,807	223,900	1,807
2016-10-13	1,807	1,818	1,796	1,817	359,900	1,817
2016-10-12	1,822	1,836	1,800	1,807	615,100	1,807
2016-10-11	1,834	1,858	1,833	1,848	485,100	1,848
2016-10-07	1,855	1,860	1,833	1,845	665,800	1,845
2016-10-06	1,916	1,916	1,827	1,839	1,134,800	1,839
2016-10-05	1,980	1,985	1,914	1,922	710,100	1,922
2016-10-04	2,003	2,005	1,960	1,980	446,500	1,980
2016-10-03	2,019	2,019	1,962	1,992	495,600	1,992
2016-09-30	2,019	2,038	2,003	2,013	308,500	2,013
2016-09-29	2,054	2,054	2,005	2,042	393,100	2,042
2016-09-28	2,063	2,070	2,017	2,040	291,800	2,040
2016-09-27	2,020	2,075	1,952	2,073	571,100	2,073
2016-09-26	2,000	2,045	1,990	2,033	450,600	2,033
2016-09-23	2,005	2,041	1,992	2,031	479,900	2,031
2016-09-21	1,984	1,989	1,940	1,983	606,800	1,983
2016-09-20	1,957	1,995	1,951	1,988	301,600	1,988
2016-09-16	1,951	1,973	1,925	1,965	1,936,500	1,965
2016-09-15	1,996	1,996	1,930	1,941	651,600	1,941
2016-09-14	2,013	2,045	1,987	2,002	706,900	2,002
2016-09-13	1,953	2,039	1,931	2,020	1,248,300	2,020
2016-09-12	1,880	1,910	1,873	1,902	225,800	1,902
2016-09-09	1,935	1,945	1,900	1,916	306,100	1,916
2016-09-08	1,921	1,937	1,897	1,937	407,500	1,937
2016-09-07	1,903	1,944	1,900	1,937	447,300	1,937
2016-09-06	1,871	1,964	1,855	1,940	698,600	1,940
2016-09-05	1,900	1,910	1,861	1,877	369,400	1,877
2016-09-02	1,900	1,910	1,881	1,890	440,800	1,890
2016-09-01	1,955	1,958	1,902	1,914	449,100	1,914
2016-08-31	1,950	1,958	1,900	1,953	382,100	1,953
2016-08-30	1,951	1,954	1,909	1,934	333,500	1,934
2016-08-29	1,997	2,012	1,918	1,957	318,700	1,957
2016-08-26	1,996	2,008	1,965	1,970	293,300	1,970
2016-08-25	2,001	2,024	1,975	1,986	234,000	1,986
2016-08-24	1,976	2,009	1,944	2,000	299,300	2,000
2016-08-23	1,948	1,987	1,948	1,961	420,100	1,961
2016-08-22	1,917	1,952	1,891	1,947	284,000	1,947
2016-08-19	1,930	1,935	1,866	1,907	489,000	1,907
2016-08-18	1,989	2,014	1,917	1,923	395,900	1,923
2016-08-17	1,984	2,002	1,955	1,983	354,400	1,983
2016-08-16	2,020	2,022	1,967	1,985	290,700	1,985
2016-08-15	2,033	2,036	2,004	2,009	228,900	2,009
2016-08-12	2,031	2,057	2,006	2,030	348,800	2,030
2016-08-10	1,984	2,020	1,974	2,017	249,200	2,017
2016-08-09	1,971	2,000	1,942	1,996	232,500	1,996
2016-08-08	2,019	2,024	1,930	1,950	527,500	1,950
2016-08-05	2,020	2,045	1,958	1,999	543,700	1,999
2016-08-04	2,055	2,064	2,018	2,047	701,100	2,047
2016-08-03	2,017	2,072	2,004	2,065	487,900	2,065
2016-08-02	2,029	2,169	1,934	2,067	1,306,700	2,067
2016-08-01	2,311	2,325	2,268	2,279	298,700	2,279
2016-07-29	2,325	2,366	2,273	2,361	359,200	2,361
2016-07-28	2,329	2,349	2,315	2,325	169,900	2,325
2016-07-27	2,378	2,387	2,345	2,358	254,600	2,358
2016-07-26	2,331	2,358	2,309	2,345	222,000	2,345
2016-07-25	2,376	2,380	2,328	2,334	278,200	2,334
2016-07-22	2,369	2,387	2,351	2,386	205,800	2,386
2016-07-21	2,398	2,398	2,341	2,390	314,900	2,390
2016-07-20	2,319	2,389	2,293	2,383	370,500	2,383
2016-07-19	2,266	2,322	2,229	2,321	387,600	2,321
2016-07-15	2,330	2,343	2,266	2,276	373,300	2,276
2016-07-14	2,313	2,356	2,302	2,327	253,700	2,327
2016-07-13	2,380	2,382	2,295	2,307	502,200	2,307
2016-07-12	2,343	2,377	2,334	2,334	212,900	2,334
2016-07-11	2,263	2,340	2,262	2,310	239,200	2,310
2016-07-08	2,255	2,283	2,216	2,216	218,900	2,216
2016-07-07	2,256	2,282	2,233	2,245	254,200	2,245
2016-07-06	2,274	2,302	2,252	2,285	325,200	2,285
2016-07-05	2,317	2,341	2,297	2,316	203,400	2,316
2016-07-04	2,307	2,343	2,291	2,343	247,000	2,343
2016-07-01	2,291	2,352	2,290	2,342	221,900	2,342
2016-06-30	2,327	2,329	2,272	2,281	298,100	2,281
2016-06-29	2,307	2,324	2,272	2,304	259,800	2,304
2016-06-28	2,230	2,329	2,230	2,285	406,300	2,285
2016-06-27	2,214	2,288	2,213	2,278	364,900	2,278
2016-06-24	2,306	2,319	2,162	2,176	437,100	2,176
2016-06-23	2,316	2,331	2,275	2,290	236,900	2,290
2016-06-22	2,278	2,297	2,254	2,288	304,400	2,288
2016-06-21	2,238	2,293	2,216	2,291	463,200	2,291
2016-06-20	2,253	2,266	2,222	2,246	595,700	2,246
2016-06-17	2,255	2,273	2,222	2,222	737,000	2,222
2016-06-16	2,310	2,313	2,245	2,249	420,900	2,249
2016-06-15	2,347	2,371	2,305	2,310	404,000	2,310
2016-06-14	2,367	2,404	2,328	2,356	300,700	2,356
2016-06-13	2,382	2,405	2,336	2,354	404,900	2,354
2016-06-10	2,429	2,431	2,410	2,422	390,800	2,422
2016-06-09	2,426	2,461	2,422	2,455	251,100	2,455
2016-06-08	2,437	2,456	2,385	2,434	576,800	2,434
2016-06-07	2,421	2,478	2,421	2,453	638,800	2,453
2016-06-06	2,352	2,411	2,340	2,403	689,200	2,403
2016-06-03	2,303	2,355	2,302	2,355	446,900	2,355
2016-06-02	2,300	2,326	2,251	2,281	384,100	2,281
2016-06-01	2,347	2,374	2,324	2,332	404,000	2,332
2016-05-31	2,301	2,340	2,281	2,339	546,800	2,339
2016-05-30	2,248	2,304	2,230	2,301	687,500	2,301
2016-05-27	2,221	2,252	2,217	2,237	287,100	2,237
2016-05-26	2,223	2,225	2,176	2,192	199,900	2,192
2016-05-25	2,199	2,228	2,165	2,199	317,200	2,199
2016-05-24	2,159	2,171	2,130	2,155	194,000	2,155
2016-05-23	2,164	2,184	2,151	2,159	453,900	2,159
2016-05-20	2,170	2,205	2,167	2,180	222,400	2,180
2016-05-19	2,149	2,178	2,125	2,173	255,700	2,173
2016-05-18	2,137	2,149	2,113	2,136	381,200	2,136
2016-05-17	2,104	2,156	2,086	2,142	604,300	2,142
2016-05-16	2,121	2,187	2,115	2,147	751,500	2,147
2016-05-13	1,994	2,002	1,972	1,981	319,400	1,981
2016-05-12	1,980	1,992	1,937	1,991	429,900	1,991
2016-05-11	2,037	2,047	1,996	2,010	295,300	2,010
2016-05-10	1,964	2,014	1,964	2,010	352,900	2,010
2016-05-09	1,961	2,000	1,949	1,973	366,900	1,973
2016-05-06	2,008	2,022	1,944	1,960	619,900	1,960
2016-05-02	2,000	2,031	1,992	2,022	301,400	2,022
2016-04-28	2,095	2,116	2,050	2,061	282,200	2,061
2016-04-27	2,113	2,126	2,064	2,070	282,900	2,070
2016-04-26	2,089	2,122	2,058	2,112	298,800	2,112
2016-04-25	2,135	2,135	2,084	2,103	299,700	2,103
2016-04-22	2,127	2,132	2,072	2,127	465,700	2,127
2016-04-21	2,175	2,178	2,117	2,140	393,600	2,140
2016-04-20	2,150	2,173	2,134	2,151	218,200	2,151
2016-04-19	2,120	2,161	2,120	2,146	305,500	2,146
2016-04-18	2,039	2,097	2,027	2,086	277,800	2,086
2016-04-15	2,079	2,117	2,064	2,113	403,100	2,113
2016-04-14	2,084	2,092	2,045	2,088	483,400	2,088
2016-04-13	2,055	2,087	2,043	2,061	320,600	2,061
2016-04-12	2,024	2,049	2,016	2,039	212,600	2,039
2016-04-11	2,014	2,032	1,988	2,026	246,700	2,026
2016-04-08	1,970	2,058	1,962	2,033	387,100	2,033
2016-04-07	2,007	2,051	1,991	2,014	379,400	2,014
2016-04-06	2,011	2,029	1,984	2,025	297,500	2,025
2016-04-05	2,067	2,068	2,010	2,014	193,300	2,014
2016-04-04	2,051	2,099	2,051	2,074	376,800	2,074
2016-04-01	2,100	2,105	2,045	2,051	491,100	2,051
2016-03-31	2,098	2,121	2,086	2,101	486,700	2,101
2016-03-30	2,078	2,103	2,061	2,087	400,600	2,087
2016-03-29	2,083	2,115	2,078	2,083	434,500	2,083
2016-03-28	2,070	2,098	2,044	2,094	503,000	2,094
2016-03-25	2,051	2,093	2,051	2,088	458,500	2,088
2016-03-24	2,015	2,062	2,015	2,041	430,200	2,041
2016-03-23	1,975	2,010	1,975	2,004	422,300	2,004
2016-03-22	1,920	1,973	1,920	1,961	284,800	1,961
2016-03-18	1,900	1,915	1,894	1,905	395,200	1,905
2016-03-17	1,921	1,926	1,876	1,891	377,000	1,891
2016-03-16	1,906	1,917	1,887	1,908	239,000	1,908
2016-03-15	1,907	1,954	1,895	1,914	397,400	1,914
2016-03-14	1,907	1,919	1,872	1,901	274,900	1,901
2016-03-11	1,879	1,906	1,860	1,899	348,600	1,899
2016-03-10	1,857	1,894	1,856	1,891	287,100	1,891
2016-03-09	1,839	1,849	1,815	1,842	205,300	1,842
2016-03-08	1,836	1,847	1,814	1,844	246,300	1,844
2016-03-07	1,869	1,878	1,835	1,847	242,400	1,847
2016-03-04	1,859	1,873	1,831	1,871	319,600	1,871
2016-03-03	1,859	1,874	1,817	1,857	389,500	1,857
2016-03-02	1,862	1,895	1,862	1,881	270,400	1,881
2016-03-01	1,830	1,838	1,801	1,828	237,800	1,828
2016-02-29	1,857	1,870	1,815	1,816	297,300	1,816
2016-02-26	1,832	1,852	1,820	1,835	210,700	1,835
2016-02-25	1,810	1,843	1,806	1,831	227,100	1,831
2016-02-24	1,796	1,824	1,789	1,808	371,700	1,808
2016-02-23	1,814	1,835	1,786	1,797	388,400	1,797
2016-02-22	1,800	1,824	1,791	1,810	421,600	1,810
2016-02-19	1,825	1,826	1,798	1,816	400,800	1,816
2016-02-18	1,876	1,883	1,832	1,854	420,600	1,854
2016-02-17	1,841	1,861	1,800	1,839	561,200	1,839
2016-02-16	1,901	1,916	1,863	1,864	619,200	1,864
2016-02-15	1,866	1,940	1,830	1,934	793,600	1,934
2016-02-12	1,766	1,830	1,760	1,805	1,695,300	1,805
2016-02-10	1,780	1,790	1,763	1,786	751,700	1,786
2016-02-09	1,791	1,804	1,763	1,788	469,200	1,788
2016-02-08	1,805	1,857	1,793	1,844	362,600	1,844
2016-02-05	1,780	1,827	1,769	1,823	529,900	1,823
2016-02-04	1,802	1,823	1,799	1,809	639,400	1,809
2016-02-03	1,820	1,826	1,783	1,818	916,700	1,818
2016-02-02	1,733	1,874	1,726	1,865	1,216,800	1,865
2016-02-01	1,610	1,700	1,610	1,693	1,053,100	1,693
2016-01-29	1,572	1,611	1,560	1,592	998,200	1,592
2016-01-28	1,588	1,595	1,574	1,580	436,100	1,580
2016-01-27	1,584	1,607	1,567	1,605	518,000	1,605
2016-01-26	1,560	1,578	1,546	1,555	614,100	1,555
2016-01-25	1,549	1,591	1,533	1,574	1,101,200	1,574
2016-01-22	1,528	1,542	1,505	1,536	833,400	1,536
2016-01-21	1,532	1,560	1,498	1,498	478,800	1,498
2016-01-20	1,567	1,589	1,540	1,542	701,300	1,542
2016-01-19	1,586	1,590	1,548	1,560	981,800	1,560
2016-01-18	1,583	1,610	1,573	1,602	566,600	1,602
2016-01-15	1,659	1,664	1,607	1,613	575,900	1,613
2016-01-14	1,638	1,649	1,619	1,635	644,400	1,635
2016-01-13	1,663	1,686	1,645	1,672	516,600	1,672
2016-01-12	1,663	1,686	1,648	1,648	539,200	1,648
2016-01-08	1,667	1,710	1,667	1,683	891,200	1,683
2016-01-07	1,670	1,688	1,668	1,678	808,500	1,678
2016-01-06	1,695	1,704	1,664	1,680	412,800	1,680
2016-01-05	1,701	1,721	1,668	1,696	658,700	1,696
2016-01-04	1,707	1,723	1,676	1,687	259,500	1,687

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