6005 三浦工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,7903,8153,7603,80094,7003,800
2019-12-273,8303,8303,7803,790133,1003,790
2019-12-263,7053,7753,7053,775110,7003,775
2019-12-253,7303,7403,7153,73593,6003,735
2019-12-243,7503,7503,7353,75098,5003,750
2019-12-233,7203,7303,6853,700163,9003,700
2019-12-203,7253,7903,7253,765149,7003,765
2019-12-193,7203,7303,6753,730239,2003,730
2019-12-183,8203,8253,6853,740365,2003,740
2019-12-173,8053,8453,7803,845192,3003,845
2019-12-163,7803,8053,7553,790222,9003,790
2019-12-133,7203,7553,6903,740311,6003,740
2019-12-123,6403,6903,6103,660199,7003,660
2019-12-113,5953,6103,5753,605119,7003,605
2019-12-103,6203,6753,6203,650157,4003,650
2019-12-093,6803,6853,5803,640220,8003,640
2019-12-063,6853,6853,6353,660177,2003,660
2019-12-053,7353,7453,6603,665205,1003,665
2019-12-043,6953,7403,6753,690248,4003,690
2019-12-033,5853,7153,5753,710268,5003,710
2019-12-023,6603,7153,6353,695151,4003,695
2019-11-293,6003,6753,5953,660178,0003,660
2019-11-283,5853,6503,5853,620144,0003,620
2019-11-273,5953,6303,5803,615169,0003,615
2019-11-263,6153,6253,5503,550232,7003,550
2019-11-253,6353,6403,5703,575158,0003,575
2019-11-223,6253,6603,6103,610253,9003,610
2019-11-213,6503,6653,5803,645219,0003,645
2019-11-203,6353,6903,6203,650152,6003,650
2019-11-193,6403,6803,6303,650199,1003,650
2019-11-183,6453,6653,6303,660189,8003,660
2019-11-153,6103,6703,5903,650167,2003,650
2019-11-143,6153,6403,6003,605171,7003,605
2019-11-133,6253,6453,6003,630163,2003,630
2019-11-123,5603,6253,5603,625173,7003,625
2019-11-113,6603,6853,6203,625262,5003,625
2019-11-083,6753,7403,6603,680600,7003,680
2019-11-073,6603,7303,6153,635528,4003,635
2019-11-063,7503,7753,5253,635829,3003,635
2019-11-053,2903,3503,2603,330384,1003,330
2019-11-013,2653,3003,2653,280155,3003,280
2019-10-313,2853,3103,2853,290197,1003,290
2019-10-303,3003,3253,2903,305231,0003,305
2019-10-293,2903,3353,2903,300163,7003,300
2019-10-283,2903,3003,2653,280142,6003,280
2019-10-253,3303,3653,3103,325259,3003,325
2019-10-243,2603,3203,2453,300194,2003,300
2019-10-233,2353,2553,2053,225187,9003,225
2019-10-213,2503,2703,1903,195183,8003,195
2019-10-183,2403,2853,2203,225120,3003,225
2019-10-173,2203,2553,2003,220179,4003,220
2019-10-163,2003,2803,2003,240191,7003,240
2019-10-153,1703,1953,1503,170183,8003,170
2019-10-113,1303,1453,1003,110250,5003,110
2019-10-103,0703,1253,0603,115225,5003,115
2019-10-092,9893,0752,9783,070180,3003,070
2019-10-082,9493,0302,9493,015210,4003,015
2019-10-072,9042,9342,8892,927238,8002,927
2019-10-042,8962,9162,8732,904255,3002,904
2019-10-032,9362,9512,8972,940194,2002,940
2019-10-023,0303,0703,0153,020168,0003,020
2019-10-012,9963,0702,9873,050286,8003,050
2019-09-302,9863,0552,9863,010234,4003,010
2019-09-273,0303,0302,9863,020201,3003,020
2019-09-263,1003,1253,0103,025311,0003,025
2019-09-253,0653,0703,0303,060147,3003,060
2019-09-243,0703,1103,0703,095146,0003,095
2019-09-203,0803,0903,0453,075191,5003,075
2019-09-193,0853,1153,0553,070182,2003,070
2019-09-183,0803,0953,0353,050117,3003,050
2019-09-173,0703,1053,0503,080230,2003,080
2019-09-133,1303,1303,0703,100345,5003,100
2019-09-123,1803,2003,1203,120276,6003,120
2019-09-113,1153,1703,1053,165179,1003,165
2019-09-103,1003,1453,0953,120244,7003,120
2019-09-093,0203,0802,9973,070160,0003,070
2019-09-063,1053,1303,0103,040271,8003,040
2019-09-052,9313,0202,9312,999292,3002,999
2019-09-042,9072,9192,8772,888223,5002,888
2019-09-032,8802,9432,8682,934184,9002,934
2019-09-022,9522,9612,8772,880237,8002,880
2019-08-302,9622,9722,9282,931329,9002,931
2019-08-292,8652,9022,8452,890244,5002,890
2019-08-282,8912,8962,8342,849190,6002,849
2019-08-272,8462,9122,8462,888310,4002,888
2019-08-262,8022,8252,7782,803213,6002,803
2019-08-232,8492,9042,8312,897234,6002,897
2019-08-222,8592,8642,8272,849164,6002,849
2019-08-212,8112,8452,7982,834126,2002,834
2019-08-202,8152,8502,8062,841100,2002,841
2019-08-192,8142,8192,7882,798189,2002,798
2019-08-162,7822,8162,7532,808189,2002,808
2019-08-152,7662,8242,7492,804331,5002,804
2019-08-142,7682,8092,7532,806261,8002,806
2019-08-132,6982,7352,6882,721301,1002,721
2019-08-092,7352,7842,7352,747372,2002,747
2019-08-082,7682,8382,6772,685716,3002,685
2019-08-072,8152,8722,7922,864395,9002,864
2019-08-062,7102,8792,7022,865627,8002,865
2019-08-052,8942,8982,8012,860275,7002,860
2019-08-022,9763,0002,8792,909385,0002,909
2019-08-012,9903,0402,9763,015184,5003,015
2019-07-313,0003,0503,0003,030148,0003,030
2019-07-303,0603,0653,0353,045107,6003,045
2019-07-293,0453,0653,0353,050166,5003,050
2019-07-263,0553,0653,0103,055252,2003,055
2019-07-253,0903,1103,0703,090251,8003,090
2019-07-243,0603,0953,0203,080361,9003,080
2019-07-233,0603,1003,0403,045280,9003,045
2019-07-223,0403,0653,0203,030227,1003,030
2019-07-193,0053,0202,9953,005229,2003,005
2019-07-183,0803,0902,9692,982359,5002,982
2019-07-173,1503,1653,1053,110206,0003,110
2019-07-163,1153,1603,1103,130138,3003,130
2019-07-123,1853,1853,1403,150134,0003,150
2019-07-113,1903,2053,1703,175223,9003,175
2019-07-103,1603,1853,1453,170181,9003,170
2019-07-093,2453,2703,1853,195181,3003,195
2019-07-083,2203,2753,2103,240166,1003,240
2019-07-053,3153,3253,2603,290179,7003,290
2019-07-043,3553,3553,3003,310104,4003,310
2019-07-033,3553,3703,3003,340192,5003,340
2019-07-023,4203,4353,3953,400197,2003,400
2019-07-013,4003,4203,3603,370277,0003,370
2019-06-283,2753,3303,2653,325229,0003,325
2019-06-273,2953,3353,2753,335161,6003,335
2019-06-263,3353,3503,2553,255187,1003,255
2019-06-253,3703,4153,3603,380202,1003,380
2019-06-243,3303,3553,3053,355114,0003,355
2019-06-213,4053,4053,2903,305353,8003,305
2019-06-203,3553,4053,3403,390159,3003,390
2019-06-193,3603,3803,2953,330212,0003,330
2019-06-183,3053,3203,2353,250186,2003,250
2019-06-173,3003,3203,2703,285177,5003,285
2019-06-143,3103,3153,2653,300249,4003,300
2019-06-133,3453,3603,2403,290254,5003,290
2019-06-123,3603,4253,3603,410262,8003,410
2019-06-113,2953,3503,2903,350196,9003,350
2019-06-103,3553,3853,2853,330252,4003,330
2019-06-073,2853,3503,2853,335231,4003,335
2019-06-063,3703,3703,3203,320141,0003,320
2019-06-053,3203,3703,2953,370277,9003,370
2019-06-043,3403,3603,2703,275305,2003,275
2019-06-033,3153,3803,2953,365207,7003,365
2019-05-313,3603,4053,3353,375242,0003,375
2019-05-303,3853,3903,3403,360240,2003,360
2019-05-293,3603,3953,3353,385297,6003,385
2019-05-283,3453,4353,3353,405271,6003,405
2019-05-273,4003,4253,3403,365293,5003,365
2019-05-243,3103,3603,3053,315321,7003,315
2019-05-233,2303,3353,2103,320406,8003,320
2019-05-223,2253,2653,1853,240299,2003,240
2019-05-213,1853,2803,1803,260315,6003,260
2019-05-203,1103,2103,1103,200321,0003,200
2019-05-173,1953,2203,1453,175449,3003,175
2019-05-163,0103,1802,9713,155939,4003,155
2019-05-152,6762,7132,6502,708312,3002,708
2019-05-142,6002,6662,5892,645332,1002,645
2019-05-132,6882,7092,6412,666274,6002,666
2019-05-102,6942,7742,6872,729284,8002,729
2019-05-092,7302,7512,6882,690237,6002,690
2019-05-082,7402,7942,7192,767312,9002,767
2019-05-072,8952,8952,7782,790334,1002,790
2019-04-262,7982,8262,7682,823193,9002,823
2019-04-252,7902,8042,7802,790215,7002,790
2019-04-242,8172,8272,7752,794135,3002,794
2019-04-232,8042,8212,7812,811151,0002,811
2019-04-222,7932,8052,7602,792160,3002,792
2019-04-192,8222,8302,7962,811138,2002,811
2019-04-182,8222,8322,7502,777221,5002,777
2019-04-172,7882,8092,7752,800143,0002,800
2019-04-162,7602,7772,7542,776194,5002,776
2019-04-152,7102,7622,7042,757289,8002,757
2019-04-122,6602,6602,6132,641118,0002,641
2019-04-112,6112,6532,5972,630192,2002,630
2019-04-102,6082,6222,5942,616274,7002,616
2019-04-092,6602,6642,6232,654148,7002,654
2019-04-082,6892,6962,6612,671252,9002,671
2019-04-052,6802,6932,6612,689229,1002,689
2019-04-042,6852,6942,6422,659298,9002,659
2019-04-032,6002,6682,5822,661318,2002,661
2019-04-022,6612,6682,6142,615219,7002,615
2019-04-012,5902,6402,5862,616293,0002,616
2019-03-292,5242,5562,5042,551232,0002,551
2019-03-282,5032,5142,4442,474335,4002,474
2019-03-272,5372,5512,5012,540270,5002,540
2019-03-262,5002,5532,4662,552542,0002,552
2019-03-252,5382,5402,4492,476401,5002,476
2019-03-222,5712,6172,5532,617348,3002,617
2019-03-202,5462,5702,5222,554218,3002,554
2019-03-192,5702,5702,5132,533147,3002,533
2019-03-182,5112,5752,5112,571237,3002,571
2019-03-152,5602,6372,5572,561431,3002,561
2019-03-142,5782,5792,5202,524135,3002,524
2019-03-132,5752,5832,5272,554234,0002,554
2019-03-122,5802,6142,5612,587272,4002,587
2019-03-112,4942,5362,4562,530360,5002,530
2019-03-082,5202,5392,4512,473374,9002,473
2019-03-072,5502,5822,5502,570223,0002,570
2019-03-062,5612,5972,5552,589194,6002,589
2019-03-052,6102,6302,5772,593233,2002,593
2019-03-042,5792,6452,5722,642231,4002,642
2019-03-012,5402,6082,5402,593166,4002,593
2019-02-282,5792,5872,5432,550186,1002,550
2019-02-272,6372,6522,5812,597204,3002,597
2019-02-262,6392,6682,6062,628204,3002,628
2019-02-252,6112,6352,5942,604144,2002,604
2019-02-222,5452,6112,5262,603264,9002,603
2019-02-212,5672,5832,5442,557303,3002,557
2019-02-202,5852,5852,5362,549151,4002,549
2019-02-192,5672,5952,5532,575164,7002,575
2019-02-182,5232,5982,5032,577411,3002,577
2019-02-152,4602,5082,4602,473326,2002,473
2019-02-142,5002,5272,4802,487234,5002,487
2019-02-132,4562,5152,4432,495260,3002,495
2019-02-122,4002,4932,3952,480379,9002,480
2019-02-082,3562,3722,3302,348398,8002,348
2019-02-072,4762,4762,3732,391630,1002,391
2019-02-062,7102,7132,5302,546444,2002,546
2019-02-052,6592,7152,6472,678364,4002,678
2019-02-042,7102,7702,7102,736238,5002,736
2019-02-012,6862,7442,6782,679184,1002,679
2019-01-312,6812,7252,6512,700200,7002,700
2019-01-302,6532,6742,6362,637182,5002,637
2019-01-292,5882,6522,5662,643211,4002,643
2019-01-282,6302,6522,5802,609306,7002,609
2019-01-252,6112,6882,6112,643177,6002,643
2019-01-242,5592,6152,5262,615236,1002,615
2019-01-232,5482,5972,5302,566267,2002,566
2019-01-222,6772,6772,5902,598207,3002,598
2019-01-212,6562,6932,6282,666271,0002,666
2019-01-182,6372,6952,5952,657282,4002,657
2019-01-172,6512,6602,5812,618151,6002,618
2019-01-162,6432,6742,6042,616208,9002,616
2019-01-152,5492,6552,5272,646199,6002,646
2019-01-112,5682,5972,5502,560189,4002,560
2019-01-102,5602,5672,5162,536185,2002,536
2019-01-092,6472,6692,6132,628195,4002,628
2019-01-082,5702,6072,5652,590252,1002,590
2019-01-072,5162,5482,5002,532252,5002,532
2019-01-042,4552,4872,3942,423254,9002,423

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