6005 三浦工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,550	2,566	2,490	2,505	296,200	2,505
2018-12-27	2,444	2,576	2,444	2,568	352,100	2,568
2018-12-26	2,328	2,386	2,314	2,349	274,700	2,349
2018-12-25	2,286	2,328	2,276	2,311	502,000	2,311
2018-12-21	2,533	2,533	2,451	2,486	329,100	2,486
2018-12-20	2,630	2,657	2,527	2,543	253,100	2,543
2018-12-19	2,634	2,688	2,623	2,688	228,400	2,688
2018-12-18	2,668	2,695	2,626	2,630	320,000	2,630
2018-12-17	2,756	2,776	2,717	2,718	414,800	2,718
2018-12-14	2,850	2,851	2,759	2,765	429,500	2,765
2018-12-13	2,864	2,896	2,827	2,874	259,300	2,874
2018-12-12	2,865	2,882	2,820	2,852	420,900	2,852
2018-12-11	2,906	2,910	2,834	2,845	333,500	2,845
2018-12-10	2,914	2,955	2,859	2,934	403,600	2,934
2018-12-07	2,970	3,025	2,951	3,010	423,300	3,010
2018-12-06	2,996	3,020	2,900	2,927	281,800	2,927
2018-12-05	2,969	3,040	2,952	3,010	265,500	3,010
2018-12-04	3,115	3,125	3,050	3,055	287,500	3,055
2018-12-03	3,120	3,185	3,080	3,155	439,700	3,155
2018-11-30	2,987	3,040	2,974	3,025	386,600	3,025
2018-11-29	2,963	3,015	2,930	2,979	328,700	2,979
2018-11-28	2,886	2,958	2,881	2,952	267,900	2,952
2018-11-27	2,909	2,938	2,849	2,896	253,200	2,896
2018-11-26	2,852	2,875	2,808	2,853	239,700	2,853
2018-11-22	2,752	2,811	2,727	2,802	241,900	2,802
2018-11-21	2,695	2,732	2,650	2,730	240,200	2,730
2018-11-20	2,774	2,835	2,758	2,768	319,900	2,768
2018-11-19	2,749	2,829	2,725	2,815	238,600	2,815
2018-11-16	2,771	2,803	2,735	2,744	316,700	2,744
2018-11-15	2,699	2,752	2,699	2,750	243,700	2,750
2018-11-14	2,724	2,726	2,672	2,699	251,700	2,699
2018-11-13	2,700	2,737	2,639	2,727	259,000	2,727
2018-11-12	2,734	2,803	2,728	2,779	241,100	2,779
2018-11-09	2,808	2,828	2,736	2,745	253,400	2,745
2018-11-08	2,733	2,806	2,730	2,787	297,700	2,787
2018-11-07	2,719	2,785	2,700	2,729	433,200	2,729
2018-11-06	2,730	2,772	2,600	2,705	589,300	2,705
2018-11-05	2,828	2,830	2,740	2,764	451,200	2,764
2018-11-02	2,710	2,837	2,709	2,831	328,900	2,831
2018-11-01	2,761	2,773	2,709	2,735	344,200	2,735
2018-10-31	2,725	2,765	2,691	2,765	349,400	2,765
2018-10-30	2,630	2,722	2,614	2,698	411,600	2,698
2018-10-29	2,712	2,733	2,662	2,666	194,000	2,666
2018-10-26	2,837	2,846	2,695	2,708	560,600	2,708
2018-10-25	2,778	2,827	2,764	2,770	479,100	2,770
2018-10-24	2,901	2,901	2,843	2,878	375,000	2,878
2018-10-23	2,983	2,992	2,895	2,895	291,900	2,895
2018-10-22	3,000	3,040	2,969	3,020	289,800	3,020
2018-10-19	2,995	3,050	2,961	3,035	607,000	3,035
2018-10-18	3,180	3,180	3,125	3,135	269,600	3,135
2018-10-17	3,170	3,235	3,165	3,210	256,300	3,210
2018-10-16	3,160	3,205	3,075	3,125	551,100	3,125
2018-10-15	3,250	3,270	3,200	3,215	303,600	3,215
2018-10-12	3,225	3,290	3,170	3,280	422,500	3,280
2018-10-11	3,215	3,325	3,215	3,270	451,100	3,270
2018-10-10	3,400	3,450	3,385	3,425	477,200	3,425
2018-10-09	3,430	3,480	3,400	3,415	355,600	3,415
2018-10-05	3,580	3,585	3,510	3,530	277,400	3,530
2018-10-04	3,635	3,640	3,550	3,615	266,400	3,615
2018-10-03	3,660	3,690	3,630	3,635	452,900	3,635
2018-10-02	3,630	3,645	3,575	3,600	245,700	3,600
2018-10-01	3,500	3,585	3,490	3,570	232,900	3,570
2018-09-28	3,505	3,560	3,500	3,520	378,300	3,520
2018-09-27	3,555	3,560	3,430	3,435	570,100	3,435
2018-09-26	3,540	3,620	3,535	3,610	260,300	3,610
2018-09-25	3,595	3,595	3,480	3,560	438,300	3,560
2018-09-21	3,550	3,665	3,515	3,660	746,900	3,660
2018-09-20	3,480	3,540	3,475	3,515	539,600	3,515
2018-09-19	3,410	3,435	3,345	3,410	460,600	3,410
2018-09-18	3,290	3,370	3,250	3,360	386,500	3,360
2018-09-14	3,200	3,265	3,160	3,245	363,900	3,245
2018-09-13	3,120	3,175	3,105	3,170	232,300	3,170
2018-09-12	3,135	3,145	3,060	3,090	181,000	3,090
2018-09-11	3,100	3,130	3,085	3,120	152,100	3,120
2018-09-10	3,145	3,165	3,110	3,125	267,500	3,125
2018-09-07	3,125	3,150	3,075	3,135	259,000	3,135
2018-09-06	3,150	3,175	3,105	3,165	459,400	3,165
2018-09-05	3,115	3,145	3,060	3,115	228,200	3,115
2018-09-04	3,070	3,110	3,060	3,090	187,800	3,090
2018-09-03	3,120	3,145	3,060	3,075	243,800	3,075
2018-08-31	3,100	3,140	3,100	3,115	301,100	3,115
2018-08-30	3,195	3,240	3,160	3,165	385,400	3,165
2018-08-29	3,160	3,175	3,135	3,150	307,000	3,150
2018-08-28	3,180	3,215	3,170	3,190	382,400	3,190
2018-08-27	3,010	3,125	3,010	3,120	207,200	3,120
2018-08-24	2,998	3,060	2,964	3,050	280,900	3,050
2018-08-23	2,960	3,005	2,949	3,000	190,700	3,000
2018-08-22	2,926	2,972	2,917	2,960	335,900	2,960
2018-08-21	2,944	2,945	2,912	2,925	292,100	2,925
2018-08-20	3,010	3,015	2,969	2,972	253,700	2,972
2018-08-17	3,010	3,025	2,973	3,020	411,400	3,020
2018-08-16	3,035	3,050	2,969	2,997	442,300	2,997
2018-08-15	3,160	3,160	3,055	3,080	325,700	3,080
2018-08-14	3,105	3,170	3,105	3,160	261,900	3,160
2018-08-13	3,095	3,120	3,035	3,085	319,800	3,085
2018-08-10	3,175	3,190	3,135	3,145	231,000	3,145
2018-08-09	3,140	3,205	3,095	3,190	279,500	3,190
2018-08-08	3,145	3,200	3,105	3,155	427,500	3,155
2018-08-07	3,050	3,130	3,025	3,120	974,800	3,120
2018-08-06	2,900	2,914	2,843	2,849	301,500	2,849
2018-08-03	2,907	2,924	2,893	2,922	236,000	2,922
2018-08-02	2,909	2,957	2,902	2,904	221,900	2,904
2018-08-01	2,946	2,954	2,902	2,915	224,400	2,915
2018-07-31	2,997	3,005	2,911	2,923	547,300	2,923
2018-07-30	2,992	3,045	2,978	3,010	322,200	3,010
2018-07-27	2,952	3,000	2,943	2,992	344,900	2,992
2018-07-26	2,930	2,949	2,911	2,927	339,200	2,927
2018-07-25	2,888	2,908	2,875	2,901	347,700	2,901
2018-07-24	2,771	2,865	2,763	2,853	364,600	2,853
2018-07-23	2,795	2,795	2,732	2,734	209,900	2,734
2018-07-20	2,805	2,835	2,798	2,815	340,600	2,815
2018-07-19	2,784	2,800	2,765	2,787	202,600	2,787
2018-07-18	2,789	2,804	2,761	2,767	193,300	2,767
2018-07-17	2,780	2,814	2,757	2,759	399,500	2,759
2018-07-13	2,690	2,767	2,663	2,760	491,500	2,760
2018-07-12	2,621	2,652	2,617	2,640	400,000	2,640
2018-07-11	2,603	2,647	2,585	2,616	307,600	2,616
2018-07-10	2,596	2,628	2,565	2,608	257,700	2,608
2018-07-09	2,592	2,609	2,575	2,603	164,000	2,603
2018-07-06	2,569	2,593	2,517	2,582	288,900	2,582
2018-07-05	2,644	2,670	2,569	2,577	259,400	2,577
2018-07-04	2,633	2,667	2,608	2,657	329,400	2,657
2018-07-03	2,634	2,694	2,634	2,671	332,200	2,671
2018-07-02	2,692	2,737	2,631	2,636	217,200	2,636
2018-06-29	2,690	2,724	2,650	2,693	327,200	2,693
2018-06-28	2,748	2,750	2,704	2,723	198,900	2,723
2018-06-27	2,715	2,773	2,715	2,758	250,200	2,758
2018-06-26	2,711	2,736	2,691	2,715	289,400	2,715
2018-06-25	2,785	2,800	2,704	2,705	201,800	2,705
2018-06-22	2,760	2,772	2,727	2,767	255,600	2,767
2018-06-21	2,804	2,824	2,776	2,786	232,700	2,786
2018-06-20	2,749	2,773	2,696	2,764	454,300	2,764
2018-06-19	2,789	2,801	2,756	2,772	416,400	2,772
2018-06-18	2,853	2,853	2,775	2,799	251,100	2,799
2018-06-15	2,847	2,853	2,791	2,831	379,000	2,831
2018-06-14	2,845	2,857	2,827	2,839	319,000	2,839
2018-06-13	2,808	2,875	2,808	2,865	472,300	2,865
2018-06-12	2,823	2,840	2,766	2,830	563,600	2,830
2018-06-11	2,771	2,786	2,756	2,779	362,200	2,779
2018-06-08	2,794	2,825	2,736	2,747	804,100	2,747
2018-06-07	2,817	2,853	2,799	2,821	343,600	2,821
2018-06-06	2,850	2,872	2,809	2,818	621,700	2,818
2018-06-05	2,865	2,866	2,810	2,828	562,700	2,828
2018-06-04	2,916	2,916	2,860	2,879	474,000	2,879
2018-06-01	2,873	2,874	2,795	2,853	781,800	2,853
2018-05-31	2,996	2,997	2,877	2,892	722,600	2,892
2018-05-30	3,015	3,050	2,993	3,005	392,300	3,005
2018-05-29	3,005	3,065	2,970	3,055	562,900	3,055
2018-05-28	3,135	3,145	3,065	3,085	202,000	3,085
2018-05-25	3,105	3,120	3,025	3,090	297,400	3,090
2018-05-24	3,150	3,170	3,120	3,155	265,500	3,155
2018-05-23	3,150	3,205	3,135	3,175	257,700	3,175
2018-05-22	3,210	3,210	3,110	3,150	258,200	3,150
2018-05-21	3,100	3,180	3,050	3,165	348,900	3,165
2018-05-18	3,050	3,065	3,010	3,060	351,000	3,060
2018-05-17	3,075	3,085	3,010	3,035	538,600	3,035
2018-05-16	3,080	3,145	2,995	3,055	982,400	3,055
2018-05-15	3,390	3,415	3,355	3,360	216,800	3,360
2018-05-14	3,310	3,395	3,275	3,385	237,800	3,385
2018-05-11	3,255	3,305	3,240	3,275	249,800	3,275
2018-05-10	3,240	3,255	3,220	3,230	180,000	3,230
2018-05-09	3,225	3,255	3,185	3,215	213,800	3,215
2018-05-08	3,150	3,225	3,120	3,215	303,200	3,215
2018-05-07	3,230	3,235	3,165	3,210	193,200	3,210
2018-05-02	3,250	3,275	3,185	3,215	224,800	3,215
2018-05-01	3,350	3,365	3,225	3,245	314,200	3,245
2018-04-27	3,350	3,385	3,320	3,335	304,700	3,335
2018-04-26	3,315	3,330	3,275	3,325	202,700	3,325
2018-04-25	3,300	3,325	3,280	3,295	275,700	3,295
2018-04-24	3,355	3,365	3,325	3,350	224,800	3,350
2018-04-23	3,320	3,340	3,295	3,330	192,300	3,330
2018-04-20	3,325	3,385	3,295	3,330	217,100	3,330
2018-04-19	3,350	3,350	3,285	3,330	195,700	3,330
2018-04-18	3,295	3,345	3,260	3,325	174,300	3,325
2018-04-17	3,275	3,295	3,230	3,245	232,400	3,245
2018-04-16	3,160	3,225	3,150	3,220	182,600	3,220
2018-04-13	3,195	3,245	3,145	3,170	300,300	3,170
2018-04-12	3,195	3,210	3,150	3,160	199,400	3,160
2018-04-11	3,240	3,255	3,115	3,185	787,600	3,185
2018-04-10	3,260	3,370	3,255	3,275	404,400	3,275
2018-04-09	3,320	3,335	3,290	3,305	295,000	3,305
2018-04-06	3,330	3,390	3,310	3,340	527,400	3,340
2018-04-05	3,410	3,420	3,355	3,385	275,100	3,385
2018-04-04	3,420	3,420	3,330	3,340	236,900	3,340
2018-04-03	3,330	3,415	3,320	3,395	345,500	3,395
2018-03-30	3,400	3,405	3,310	3,355	331,000	3,355
2018-03-29	3,300	3,405	3,295	3,400	510,400	3,400
2018-03-28	3,210	3,245	3,170	3,240	207,700	3,240
2018-03-27	3,220	3,255	3,205	3,255	373,500	3,255
2018-03-26	3,135	3,190	3,110	3,190	314,700	3,190
2018-03-23	3,205	3,230	3,145	3,170	372,200	3,170
2018-03-22	3,275	3,330	3,260	3,325	260,200	3,325
2018-03-20	3,260	3,265	3,210	3,260	321,800	3,260
2018-03-19	3,340	3,340	3,260	3,315	367,200	3,315
2018-03-16	3,280	3,345	3,265	3,340	542,900	3,340
2018-03-15	3,250	3,300	3,245	3,280	582,200	3,280
2018-03-14	3,055	3,235	3,050	3,215	678,600	3,215
2018-03-13	3,000	3,055	2,999	3,050	378,300	3,050
2018-03-12	2,946	3,045	2,931	3,030	446,300	3,030
2018-03-09	2,885	2,912	2,861	2,889	263,500	2,889
2018-03-08	2,887	2,887	2,807	2,822	173,600	2,822
2018-03-07	2,840	2,882	2,826	2,859	214,100	2,859
2018-03-06	2,896	2,922	2,881	2,882	215,600	2,882
2018-03-05	2,839	2,853	2,813	2,826	190,800	2,826
2018-03-02	2,914	2,932	2,857	2,862	243,900	2,862
2018-03-01	3,005	3,010	2,939	2,964	269,000	2,964
2018-02-28	3,050	3,100	3,015	3,015	201,200	3,015
2018-02-27	3,065	3,105	3,025	3,050	235,900	3,050
2018-02-26	3,035	3,060	2,998	3,035	221,000	3,035
2018-02-23	3,000	3,025	2,985	3,005	183,100	3,005
2018-02-22	2,999	3,020	2,974	3,005	129,400	3,005
2018-02-21	3,000	3,075	2,969	3,035	182,400	3,035
2018-02-20	2,998	3,015	2,967	2,995	138,300	2,995
2018-02-19	2,955	3,010	2,930	3,005	146,800	3,005
2018-02-16	2,905	2,965	2,892	2,909	212,500	2,909
2018-02-15	2,896	2,923	2,869	2,891	283,700	2,891
2018-02-14	2,878	2,940	2,845	2,865	345,400	2,865
2018-02-13	2,932	2,934	2,869	2,874	429,600	2,874
2018-02-09	2,877	2,929	2,863	2,922	227,500	2,922
2018-02-08	2,963	3,020	2,963	2,995	233,300	2,995
2018-02-07	3,060	3,080	2,939	2,939	422,300	2,939
2018-02-06	3,045	3,095	2,891	2,964	507,800	2,964
2018-02-05	3,090	3,105	3,030	3,090	257,000	3,090
2018-02-02	3,165	3,200	3,135	3,185	160,300	3,185
2018-02-01	3,115	3,220	3,110	3,210	226,100	3,210
2018-01-31	3,150	3,170	3,100	3,105	286,000	3,105
2018-01-30	3,200	3,280	3,185	3,190	294,000	3,190
2018-01-29	3,200	3,235	3,195	3,205	161,300	3,205
2018-01-26	3,210	3,265	3,205	3,220	161,500	3,220
2018-01-25	3,210	3,245	3,180	3,185	165,000	3,185
2018-01-24	3,260	3,270	3,230	3,240	165,100	3,240
2018-01-23	3,235	3,270	3,220	3,260	138,200	3,260
2018-01-22	3,220	3,220	3,170	3,215	160,000	3,215
2018-01-19	3,170	3,220	3,160	3,210	171,200	3,210
2018-01-18	3,255	3,270	3,165	3,175	222,300	3,175
2018-01-17	3,165	3,260	3,140	3,245	250,600	3,245
2018-01-16	3,140	3,195	3,140	3,195	116,000	3,195
2018-01-15	3,195	3,200	3,125	3,155	229,600	3,155
2018-01-12	3,160	3,220	3,140	3,190	273,800	3,190
2018-01-11	3,145	3,165	3,120	3,165	274,300	3,165
2018-01-10	3,200	3,215	3,145	3,190	317,300	3,190
2018-01-09	3,125	3,155	3,105	3,150	233,900	3,150
2018-01-05	3,130	3,130	3,055	3,120	271,700	3,120
2018-01-04	3,085	3,130	3,075	3,125	216,500	3,125

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