6005 三浦工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,040	3,070	3,025	3,030	164,400	3,030
2017-12-28	3,100	3,120	3,025	3,040	234,200	3,040
2017-12-27	3,080	3,125	3,075	3,100	178,100	3,100
2017-12-26	3,100	3,135	3,075	3,075	173,400	3,075
2017-12-25	3,080	3,085	3,040	3,075	161,900	3,075
2017-12-22	3,040	3,075	3,035	3,055	253,700	3,055
2017-12-21	3,010	3,100	3,010	3,035	323,400	3,035
2017-12-20	2,909	3,020	2,847	3,010	555,700	3,010
2017-12-19	2,849	2,859	2,800	2,809	181,500	2,809
2017-12-18	2,830	2,851	2,815	2,849	194,800	2,849
2017-12-15	2,799	2,829	2,754	2,819	374,000	2,819
2017-12-14	2,794	2,826	2,772	2,805	246,000	2,805
2017-12-13	2,833	2,833	2,764	2,772	208,400	2,772
2017-12-12	2,801	2,839	2,801	2,838	248,700	2,838
2017-12-11	2,838	2,838	2,773	2,801	270,300	2,801
2017-12-08	2,793	2,832	2,779	2,826	448,700	2,826
2017-12-07	2,814	2,869	2,805	2,843	223,700	2,843
2017-12-06	2,822	2,868	2,796	2,798	219,900	2,798
2017-12-05	2,820	2,843	2,796	2,839	152,400	2,839
2017-12-04	2,879	2,894	2,856	2,859	156,700	2,859
2017-12-01	2,892	2,906	2,851	2,871	185,500	2,871
2017-11-30	2,825	2,872	2,762	2,872	456,000	2,872
2017-11-29	2,859	2,863	2,803	2,823	215,400	2,823
2017-11-28	2,796	2,832	2,791	2,825	417,400	2,825
2017-11-27	2,802	2,814	2,769	2,795	242,700	2,795
2017-11-24	2,780	2,780	2,750	2,766	194,700	2,766
2017-11-22	2,776	2,815	2,767	2,780	343,500	2,780
2017-11-21	2,714	2,745	2,668	2,734	281,900	2,734
2017-11-20	2,695	2,727	2,695	2,717	164,500	2,717
2017-11-17	2,747	2,759	2,710	2,737	220,500	2,737
2017-11-16	2,637	2,732	2,630	2,724	264,300	2,724
2017-11-15	2,775	2,775	2,675	2,682	470,000	2,682
2017-11-13	2,850	2,870	2,826	2,842	199,000	2,842
2017-11-10	2,844	2,889	2,842	2,865	184,400	2,865
2017-11-09	2,896	2,949	2,857	2,893	315,400	2,893
2017-11-08	2,902	2,903	2,840	2,891	435,000	2,891
2017-11-07	2,865	3,055	2,863	2,940	1,226,200	2,940
2017-11-06	2,715	2,730	2,681	2,715	312,200	2,715
2017-11-02	2,682	2,712	2,661	2,706	188,900	2,706
2017-11-01	2,657	2,685	2,636	2,681	194,400	2,681
2017-10-31	2,656	2,672	2,645	2,655	167,000	2,655
2017-10-30	2,677	2,677	2,642	2,657	227,600	2,657
2017-10-27	2,650	2,677	2,644	2,677	265,800	2,677
2017-10-26	2,623	2,635	2,616	2,627	190,900	2,627
2017-10-25	2,642	2,645	2,609	2,616	142,000	2,616
2017-10-24	2,606	2,642	2,603	2,639	180,400	2,639
2017-10-23	2,623	2,623	2,602	2,606	144,500	2,606
2017-10-20	2,556	2,602	2,556	2,599	171,500	2,599
2017-10-19	2,600	2,600	2,561	2,567	169,000	2,567
2017-10-18	2,614	2,622	2,577	2,587	181,100	2,587
2017-10-17	2,604	2,619	2,581	2,619	265,700	2,619
2017-10-16	2,570	2,619	2,570	2,587	243,600	2,587
2017-10-13	2,560	2,579	2,546	2,574	214,800	2,574
2017-10-12	2,531	2,569	2,521	2,564	282,800	2,564
2017-10-11	2,515	2,544	2,515	2,532	309,600	2,532
2017-10-10	2,474	2,503	2,472	2,501	291,500	2,501
2017-10-06	2,477	2,483	2,468	2,472	169,600	2,472
2017-10-05	2,482	2,492	2,462	2,469	191,400	2,469
2017-10-04	2,490	2,496	2,471	2,482	137,200	2,482
2017-10-03	2,499	2,506	2,482	2,495	185,600	2,495
2017-10-02	2,499	2,500	2,477	2,492	163,400	2,492
2017-09-29	2,489	2,493	2,471	2,478	201,800	2,478
2017-09-28	2,491	2,493	2,458	2,490	213,200	2,490
2017-09-27	2,478	2,506	2,459	2,478	213,500	2,478
2017-09-26	2,505	2,517	2,482	2,511	239,800	2,511
2017-09-25	2,503	2,526	2,499	2,507	223,500	2,507
2017-09-22	2,520	2,526	2,487	2,498	284,400	2,498
2017-09-21	2,557	2,578	2,521	2,524	426,500	2,524
2017-09-20	2,609	2,609	2,589	2,607	294,600	2,607
2017-09-19	2,625	2,625	2,587	2,622	280,800	2,622
2017-09-15	2,635	2,635	2,595	2,614	408,200	2,614
2017-09-14	2,622	2,649	2,611	2,627	246,500	2,627
2017-09-13	2,589	2,640	2,587	2,623	264,900	2,623
2017-09-12	2,563	2,582	2,546	2,577	268,100	2,577
2017-09-11	2,550	2,582	2,538	2,543	382,900	2,543
2017-09-08	2,476	2,547	2,476	2,532	463,600	2,532
2017-09-07	2,450	2,490	2,440	2,470	218,800	2,470
2017-09-06	2,423	2,462	2,411	2,452	242,200	2,452
2017-09-05	2,520	2,520	2,415	2,428	326,200	2,428
2017-09-04	2,507	2,532	2,468	2,480	166,700	2,480
2017-09-01	2,500	2,515	2,485	2,507	270,900	2,507
2017-08-31	2,480	2,489	2,472	2,480	340,200	2,480
2017-08-30	2,447	2,470	2,441	2,459	275,600	2,459
2017-08-29	2,395	2,427	2,386	2,419	311,200	2,419
2017-08-28	2,380	2,417	2,378	2,410	247,600	2,410
2017-08-25	2,358	2,379	2,335	2,373	167,000	2,373
2017-08-24	2,342	2,374	2,342	2,367	141,100	2,367
2017-08-23	2,364	2,375	2,342	2,354	179,100	2,354
2017-08-22	2,330	2,335	2,319	2,331	121,600	2,331
2017-08-21	2,300	2,331	2,300	2,329	188,600	2,329
2017-08-18	2,295	2,296	2,268	2,293	176,000	2,293
2017-08-17	2,289	2,309	2,280	2,306	170,600	2,306
2017-08-16	2,260	2,286	2,253	2,281	266,000	2,281
2017-08-15	2,269	2,282	2,251	2,262	236,100	2,262
2017-08-14	2,300	2,302	2,262	2,263	356,400	2,263
2017-08-10	2,362	2,362	2,328	2,332	275,400	2,332
2017-08-09	2,363	2,370	2,305	2,362	393,500	2,362
2017-08-08	2,322	2,406	2,322	2,384	709,700	2,384
2017-08-07	2,300	2,318	2,284	2,313	323,600	2,313
2017-08-04	2,270	2,294	2,270	2,281	299,500	2,281
2017-08-03	2,248	2,281	2,246	2,276	180,900	2,276
2017-08-02	2,251	2,270	2,246	2,257	127,000	2,257
2017-08-01	2,221	2,272	2,217	2,251	241,200	2,251
2017-07-31	2,221	2,250	2,218	2,233	256,700	2,233
2017-07-28	2,249	2,269	2,236	2,248	357,300	2,248
2017-07-27	2,228	2,248	2,221	2,231	246,400	2,231
2017-07-26	2,240	2,240	2,219	2,227	193,200	2,227
2017-07-25	2,230	2,235	2,226	2,230	286,100	2,230
2017-07-24	2,201	2,216	2,191	2,214	184,500	2,214
2017-07-21	2,199	2,212	2,185	2,212	255,500	2,212
2017-07-20	2,159	2,214	2,152	2,206	440,100	2,206
2017-07-19	2,147	2,158	2,124	2,148	350,600	2,148
2017-07-18	2,130	2,135	2,107	2,133	259,000	2,133
2017-07-14	2,134	2,158	2,132	2,149	204,800	2,149
2017-07-13	2,117	2,133	2,112	2,131	235,200	2,131
2017-07-12	2,118	2,120	2,102	2,105	364,500	2,105
2017-07-11	2,129	2,142	2,079	2,128	614,900	2,128
2017-07-10	2,175	2,176	2,158	2,161	220,100	2,161
2017-07-07	2,165	2,176	2,162	2,166	140,800	2,166
2017-07-06	2,151	2,178	2,151	2,172	98,200	2,172
2017-07-05	2,148	2,176	2,145	2,173	196,000	2,173
2017-07-04	2,188	2,190	2,144	2,146	394,900	2,146
2017-07-03	2,184	2,196	2,170	2,177	328,300	2,177
2017-06-30	2,220	2,220	2,178	2,188	276,000	2,188
2017-06-29	2,235	2,241	2,205	2,229	193,100	2,229
2017-06-28	2,250	2,265	2,226	2,227	369,400	2,227
2017-06-27	2,247	2,258	2,232	2,237	233,400	2,237
2017-06-26	2,229	2,242	2,226	2,239	159,300	2,239
2017-06-23	2,227	2,234	2,218	2,229	292,800	2,229
2017-06-22	2,214	2,227	2,199	2,210	293,800	2,210
2017-06-21	2,204	2,234	2,201	2,226	404,600	2,226
2017-06-20	2,190	2,212	2,186	2,196	266,400	2,196
2017-06-19	2,181	2,197	2,175	2,182	355,100	2,182
2017-06-16	2,159	2,183	2,124	2,135	978,700	2,135
2017-06-15	2,184	2,198	2,150	2,178	601,100	2,178
2017-06-14	2,228	2,248	2,218	2,221	225,800	2,221
2017-06-13	2,210	2,228	2,210	2,221	271,700	2,221
2017-06-12	2,228	2,236	2,216	2,234	336,200	2,234
2017-06-09	2,249	2,262	2,233	2,242	245,700	2,242
2017-06-08	2,269	2,272	2,240	2,242	316,500	2,242
2017-06-07	2,288	2,294	2,253	2,269	241,300	2,269
2017-06-06	2,290	2,299	2,240	2,264	446,700	2,264
2017-06-05	2,250	2,299	2,250	2,289	471,900	2,289
2017-06-02	2,236	2,281	2,219	2,236	665,800	2,236
2017-06-01	2,170	2,238	2,169	2,236	631,400	2,236
2017-05-31	2,156	2,169	2,140	2,160	277,500	2,160
2017-05-30	2,168	2,183	2,142	2,177	352,600	2,177
2017-05-29	2,153	2,181	2,135	2,172	660,700	2,172
2017-05-26	2,169	2,194	2,105	2,106	688,100	2,106
2017-05-25	2,160	2,226	2,160	2,219	598,900	2,219
2017-05-24	2,144	2,162	2,129	2,160	295,800	2,160
2017-05-23	2,145	2,170	2,124	2,138	345,100	2,138
2017-05-22	2,170	2,175	2,105	2,128	664,400	2,128
2017-05-19	2,170	2,181	2,146	2,174	517,300	2,174
2017-05-18	2,140	2,204	2,137	2,182	748,500	2,182
2017-05-17	2,045	2,181	2,041	2,173	1,112,600	2,173
2017-05-16	2,010	2,113	2,000	2,053	763,900	2,053
2017-05-15	1,972	1,972	1,933	1,942	240,200	1,942
2017-05-12	1,958	1,975	1,955	1,975	309,300	1,975
2017-05-11	1,966	1,967	1,946	1,962	224,900	1,962
2017-05-10	1,973	1,989	1,962	1,970	235,800	1,970
2017-05-09	1,973	1,986	1,964	1,971	252,900	1,971
2017-05-08	1,940	1,972	1,935	1,968	368,400	1,968
2017-05-02	1,874	1,916	1,874	1,915	312,900	1,915
2017-05-01	1,877	1,880	1,862	1,872	146,500	1,872
2017-04-28	1,854	1,874	1,854	1,867	228,200	1,867
2017-04-27	1,839	1,853	1,832	1,852	173,200	1,852
2017-04-26	1,836	1,843	1,833	1,842	243,600	1,842
2017-04-25	1,815	1,825	1,808	1,822	223,900	1,822
2017-04-24	1,797	1,809	1,784	1,804	182,200	1,804
2017-04-21	1,772	1,791	1,755	1,789	220,300	1,789
2017-04-20	1,790	1,793	1,764	1,774	142,700	1,774
2017-04-19	1,764	1,786	1,763	1,785	226,000	1,785
2017-04-18	1,764	1,773	1,749	1,758	101,700	1,758
2017-04-17	1,749	1,763	1,745	1,758	154,400	1,758
2017-04-14	1,769	1,769	1,736	1,741	174,100	1,741
2017-04-13	1,781	1,781	1,754	1,764	245,100	1,764
2017-04-12	1,804	1,819	1,792	1,797	256,100	1,797
2017-04-11	1,810	1,824	1,808	1,823	229,900	1,823
2017-04-10	1,815	1,820	1,798	1,815	214,300	1,815
2017-04-07	1,809	1,814	1,783	1,800	317,100	1,800
2017-04-06	1,820	1,829	1,784	1,789	362,300	1,789
2017-04-05	1,812	1,836	1,805	1,830	343,100	1,830
2017-04-04	1,807	1,814	1,788	1,808	386,800	1,808
2017-04-03	1,787	1,814	1,784	1,801	353,800	1,801
2017-03-31	1,819	1,820	1,787	1,787	287,600	1,787
2017-03-30	1,835	1,849	1,806	1,806	288,500	1,806
2017-03-29	1,805	1,828	1,796	1,827	220,300	1,827
2017-03-28	1,815	1,820	1,801	1,820	355,200	1,820
2017-03-27	1,795	1,810	1,785	1,794	203,700	1,794
2017-03-24	1,782	1,819	1,778	1,813	300,200	1,813
2017-03-23	1,800	1,810	1,769	1,781	325,200	1,781
2017-03-22	1,795	1,822	1,793	1,816	267,700	1,816
2017-03-21	1,805	1,838	1,805	1,824	305,400	1,824
2017-03-17	1,795	1,814	1,793	1,798	308,600	1,798
2017-03-16	1,791	1,811	1,777	1,810	241,700	1,810
2017-03-15	1,810	1,816	1,797	1,811	226,300	1,811
2017-03-14	1,835	1,835	1,811	1,825	213,900	1,825
2017-03-13	1,826	1,839	1,814	1,829	329,800	1,829
2017-03-10	1,810	1,850	1,810	1,826	612,900	1,826
2017-03-09	1,766	1,791	1,759	1,787	318,500	1,787
2017-03-08	1,743	1,765	1,741	1,761	254,000	1,761
2017-03-07	1,745	1,750	1,737	1,738	243,700	1,738
2017-03-06	1,759	1,759	1,734	1,735	191,000	1,735
2017-03-03	1,765	1,769	1,758	1,767	171,500	1,767
2017-03-02	1,766	1,791	1,763	1,768	205,200	1,768
2017-03-01	1,727	1,763	1,721	1,762	261,900	1,762
2017-02-28	1,748	1,760	1,730	1,730	280,600	1,730
2017-02-27	1,729	1,746	1,724	1,733	244,700	1,733
2017-02-24	1,742	1,745	1,726	1,729	181,100	1,729
2017-02-23	1,731	1,744	1,726	1,741	108,400	1,741
2017-02-22	1,737	1,741	1,724	1,725	154,300	1,725
2017-02-21	1,730	1,743	1,725	1,737	148,700	1,737
2017-02-20	1,734	1,734	1,712	1,727	181,200	1,727
2017-02-17	1,730	1,740	1,722	1,735	162,700	1,735
2017-02-16	1,766	1,767	1,727	1,730	328,600	1,730
2017-02-15	1,788	1,807	1,764	1,766	416,400	1,766
2017-02-14	1,768	1,796	1,765	1,775	670,900	1,775
2017-02-13	1,762	1,762	1,741	1,751	479,200	1,751
2017-02-10	1,748	1,750	1,732	1,741	251,400	1,741
2017-02-09	1,763	1,763	1,720	1,721	262,600	1,721
2017-02-08	1,738	1,758	1,735	1,758	348,300	1,758
2017-02-07	1,825	1,833	1,725	1,760	1,037,400	1,760
2017-02-06	1,820	1,841	1,790	1,840	461,000	1,840
2017-02-03	1,793	1,820	1,784	1,798	294,000	1,798
2017-02-02	1,823	1,833	1,790	1,791	430,500	1,791
2017-02-01	1,783	1,811	1,781	1,802	359,200	1,802
2017-01-31	1,775	1,802	1,775	1,792	303,700	1,792
2017-01-30	1,817	1,824	1,787	1,808	302,300	1,808
2017-01-27	1,820	1,825	1,802	1,805	205,200	1,805
2017-01-26	1,810	1,820	1,804	1,809	391,300	1,809
2017-01-25	1,782	1,793	1,764	1,784	295,400	1,784
2017-01-24	1,760	1,765	1,735	1,742	295,000	1,742
2017-01-23	1,770	1,777	1,757	1,770	246,600	1,770
2017-01-20	1,766	1,793	1,763	1,779	295,600	1,779
2017-01-19	1,770	1,783	1,765	1,770	206,600	1,770
2017-01-18	1,750	1,775	1,740	1,760	337,700	1,760
2017-01-17	1,742	1,760	1,724	1,747	466,500	1,747
2017-01-16	1,750	1,759	1,742	1,751	212,700	1,751
2017-01-13	1,761	1,762	1,739	1,747	273,500	1,747
2017-01-12	1,780	1,780	1,742	1,763	327,000	1,763
2017-01-11	1,800	1,808	1,774	1,775	277,400	1,775
2017-01-10	1,806	1,816	1,778	1,785	411,100	1,785
2017-01-06	1,815	1,831	1,805	1,824	468,400	1,824
2017-01-05	1,783	1,835	1,773	1,824	511,400	1,824
2017-01-04	1,796	1,800	1,774	1,784	406,000	1,784

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