1. HOME >
  2. 株価時系列 >
  3. 6005 >
  4. 2023年

6005 三浦工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,808.52,8282,788.52,808191,0002,808
2023-12-282,7812,8122,771.52,808.5140,8002,808.50
2023-12-272,7562,7942,7562,791203,4002,791
2023-12-262,759.52,766.52,7452,750188,0002,750
2023-12-252,8022,8132,742.52,746.5234,9002,746.50
2023-12-222,7902,7972,749.52,771.5242,2002,771.50
2023-12-212,7942,8062,7772,792.5163,2002,792.50
2023-12-202,8002,822.52,7942,808186,9002,808
2023-12-192,7672,7942,7402,793238,4002,793
2023-12-182,7992,813.52,7502,789.5394,5002,789.50
2023-12-152,7792,8242,7652,806471,1002,806
2023-12-142,7742,7802,7332,778.5274,2002,778.50
2023-12-132,7382,7552,7162,745208,7002,745
2023-12-122,706.52,7432,6962,732279,0002,732
2023-12-112,7222,7292,667.52,687.5254,7002,687.50
2023-12-082,771.52,7762,7012,709.5407,2002,709.50
2023-12-072,8422,855.52,8132,814253,2002,814
2023-12-062,8402,8492,8232,842.5257,2002,842.50
2023-12-052,859.52,8782,8452,849198,0002,849
2023-12-042,8662,9022,863.52,885.5176,6002,885.50
2023-12-012,9162,9222,868.52,883.5183,8002,883.50
2023-11-302,8652,879.52,847.52,866248,2002,866
2023-11-292,8302,874.52,827.52,852195,8002,852
2023-11-282,8602,8772,8392,872145,9002,872
2023-11-272,8912,893.52,853.52,857222,9002,857
2023-11-242,9002,9172,886.52,896202,7002,896
2023-11-222,8702,903.52,8682,878193,1002,878
2023-11-212,843.52,898.52,834.52,878.5247,5002,878.50
2023-11-202,8532,8712,8212,843.5253,5002,843.50
2023-11-172,850.52,873.52,822.52,873.5282,3002,873.50
2023-11-162,906.52,9072,8302,846.5385,2002,846.50
2023-11-152,9162,9332,902.52,924.5298,1002,924.50
2023-11-142,8602,879.52,8482,872.5236,1002,872.50
2023-11-132,885.52,8902,8282,848281,0002,848
2023-11-102,921.52,926.52,8452,863231,5002,863
2023-11-092,9452,9502,909.52,918242,8002,918
2023-11-082,963.52,9642,8772,920523,6002,920
2023-11-072,9923,0082,9192,963553,3002,963
2023-11-063,0193,0623,0013,031404,2003,031
2023-11-022,9622,975.52,9492,975231,7002,975
2023-11-012,953.52,9592,9322,952232,0002,952
2023-10-312,890.52,913.52,873.52,903.5289,3002,903.50
2023-10-302,8722,885.52,8572,874.5195,9002,874.50
2023-10-272,8762,901.52,8672,900179,6002,900
2023-10-262,862.52,873.52,830.52,845204,5002,845
2023-10-252,928.52,935.52,875.52,877.5201,6002,877.50
2023-10-242,8902,893.52,8252,886242,6002,886
2023-10-232,918.52,928.52,904.52,909.5209,2002,909.50
2023-10-202,966.52,9702,9272,953146,7002,953
2023-10-192,924.52,9672,9202,951.5232,3002,951.50
2023-10-182,990.52,9982,958.52,970.5170,7002,970.50
2023-10-173,0003,0232,990.53,002126,1003,002
2023-10-163,0243,0242,9642,972286,5002,972
2023-10-133,0863,1083,0463,055175,9003,055
2023-10-123,1183,1393,0973,129399,4003,129
2023-10-113,1073,1103,0783,094226,5003,094
2023-10-103,1043,1273,0703,114332,4003,114
2023-10-063,0643,0723,0383,038267,1003,038
2023-10-052,997.53,0592,9873,047418,7003,047
2023-10-042,9162,9712,9002,955456,9002,955
2023-10-032,9772,9862,938.52,938.5410,2002,938.50
2023-10-023,0403,0582,972.52,977410,7002,977
2023-09-293,0493,0592,990.53,010273,6003,010
2023-09-283,1283,1293,0243,046242,2003,046
2023-09-273,0993,1373,0713,136355,6003,136
2023-09-263,1103,1163,0933,100234,1003,100
2023-09-253,1483,1483,0953,110209,6003,110
2023-09-223,1093,1483,1073,122301,2003,122
2023-09-213,1623,1623,1013,122436,6003,122
2023-09-203,2133,2293,1603,162322,9003,162
2023-09-193,2283,2373,1973,231430,0003,231
2023-09-153,1973,2393,1653,229502,7003,229
2023-09-143,1083,1623,1013,149307,8003,149
2023-09-133,1493,1493,0873,125403,1003,125
2023-09-123,1413,1753,1333,160237,8003,160
2023-09-113,1933,2063,1233,142294,0003,142
2023-09-083,2503,2713,2053,205343,8003,205
2023-09-073,3323,3443,2813,293331,4003,293
2023-09-063,3383,3673,3343,354158,7003,354
2023-09-053,3693,3693,3303,356237,6003,356
2023-09-043,3703,3753,3423,374263,4003,374
2023-09-013,3763,3783,3423,375252,3003,375
2023-08-313,3713,3803,3543,365194,9003,365
2023-08-303,3973,4043,3583,370230,8003,370
2023-08-293,3593,3903,3563,372183,3003,372
2023-08-283,3053,3633,2943,355267,7003,355
2023-08-253,2683,3083,2533,307172,7003,307
2023-08-243,3183,3323,3003,314179,3003,314
2023-08-233,2553,3083,2373,308269,1003,308
2023-08-223,2503,2693,2273,262204,5003,262
2023-08-213,2673,2753,2393,262296,2003,262
2023-08-183,2223,2723,2163,267254,2003,267
2023-08-173,2153,3063,1803,264378,2003,264
2023-08-163,2203,2293,1983,210235,4003,210
2023-08-153,2803,3173,2373,260271,6003,260
2023-08-143,3543,3643,2393,243440,1003,243
2023-08-103,4113,4323,3463,353448,4003,353
2023-08-093,4473,4903,4163,487198,8003,487
2023-08-083,4903,4933,4603,461136,8003,461
2023-08-073,4503,4953,4403,477148,7003,477
2023-08-043,4593,4683,4303,460149,2003,460
2023-08-033,5053,5123,4703,479180,5003,479
2023-08-023,5653,5843,5443,547157,8003,547
2023-08-013,6063,6223,5723,592143,7003,592
2023-07-313,6213,6253,5583,582208,9003,582
2023-07-283,5423,6063,5133,589208,9003,589
2023-07-273,5873,6003,5523,596180,1003,596
2023-07-263,6423,6493,6063,618215,7003,618
2023-07-253,6003,6203,5833,609221,4003,609
2023-07-243,5603,5803,5433,575230,3003,575
2023-07-213,4773,5263,4653,512283,7003,512
2023-07-203,5823,5963,4993,499236,6003,499
2023-07-193,6103,6263,5613,589207,1003,589
2023-07-183,5703,5973,5463,589262,2003,589
2023-07-143,5423,5593,5033,536336,2003,536
2023-07-133,5753,5923,5393,562206,2003,562
2023-07-123,6033,6173,5383,541247,3003,541
2023-07-113,6333,6493,6053,623225,7003,623
2023-07-103,5813,6223,5603,604266,7003,604
2023-07-073,5603,6113,5483,577214,3003,577
2023-07-063,5923,6213,5563,597297,4003,597
2023-07-053,6593,6593,6093,650310,0003,650
2023-07-043,7203,7443,7013,705208,6003,705
2023-07-033,7843,8093,7493,782280,4003,782
2023-06-303,7623,7803,7273,740410,9003,740
2023-06-293,8053,8343,7183,736305,4003,736
2023-06-283,7433,7853,7023,780351,6003,780
2023-06-273,7203,7533,6623,708276,8003,708
2023-06-263,7533,7773,6533,706412,4003,706
2023-06-233,8123,8953,7873,791648,3003,791
2023-06-223,7053,7623,7003,742246,5003,742
2023-06-213,7183,7523,7043,730318,0003,730
2023-06-203,7423,7553,6713,685271,2003,685
2023-06-193,7713,7713,7063,732316,2003,732
2023-06-163,8273,8313,7483,771464,1003,771
2023-06-153,8703,8913,8503,855324,3003,855
2023-06-143,9003,9153,8233,870332,9003,870
2023-06-133,8403,8463,8073,836505,4003,836
2023-06-123,7803,8263,7803,807292,1003,807
2023-06-093,8023,8423,7683,804286,8003,804
2023-06-083,8253,8713,7503,785298,6003,785
2023-06-073,9393,9643,7843,801361,7003,801
2023-06-063,8833,8893,8273,887216,0003,887
2023-06-053,8603,9153,8603,904299,4003,904
2023-06-023,8003,8403,7853,835290,1003,835
2023-06-013,7103,8153,6953,780339,7003,780
2023-05-313,6703,7303,6453,710352,0003,710
2023-05-303,7103,7403,6903,720302,4003,720
2023-05-293,8653,8653,7553,760222,8003,760
2023-05-263,7853,7953,7253,735357,1003,735
2023-05-253,8053,8403,7703,800371,5003,800
2023-05-243,7303,8403,7003,810417,0003,810
2023-05-233,9904,0103,8303,870407,6003,870
2023-05-223,9053,9103,8553,895438,4003,895
2023-05-193,9453,9903,9253,960520,6003,960
2023-05-184,0504,0553,9003,920483,4003,920
2023-05-174,1254,1403,9753,995445,4003,995
2023-05-164,1004,1604,0754,125488,2004,125
2023-05-153,7504,1103,7504,100594,3004,100
2023-05-123,6403,7153,6353,690364,8003,690
2023-05-113,6303,6553,6203,640308,1003,640
2023-05-103,6653,6653,6103,630165,9003,630
2023-05-093,6853,7003,6553,690263,3003,690
2023-05-083,6503,7153,6453,680299,4003,680
2023-05-023,6653,6803,6303,650257,5003,650
2023-05-013,6403,6653,6103,650306,8003,650
2023-04-283,6053,6203,5753,610341,5003,610
2023-04-273,5003,5303,4753,520267,1003,520
2023-04-263,5553,5653,5153,525255,4003,525
2023-04-253,5453,6203,5453,575448,2003,575
2023-04-243,4803,5303,4653,510302,7003,510
2023-04-213,4103,4453,4103,440261,4003,440
2023-04-203,3303,3853,3203,380187,8003,380
2023-04-193,3503,3503,3053,335207,9003,335
2023-04-183,3753,4103,3703,375165,7003,375
2023-04-173,3753,3903,3503,375157,7003,375
2023-04-143,3853,4053,3553,375283,0003,375
2023-04-133,3203,3303,2953,325122,9003,325
2023-04-123,2853,3253,2853,325122,1003,325
2023-04-113,3303,3503,2853,290208,3003,290
2023-04-103,2703,2853,2303,275210,2003,275
2023-04-073,1903,2453,1903,230210,6003,230
2023-04-063,2103,2153,1403,190292,4003,190
2023-04-053,3153,3253,2603,260232,0003,260
2023-04-043,3953,4103,3553,370171,0003,370
2023-04-033,4053,4153,3753,395202,4003,395
2023-03-313,3353,4003,3353,380224,3003,380
2023-03-303,3553,3803,3203,335151,0003,335
2023-03-293,3203,3853,2953,380219,9003,380
2023-03-283,3203,3253,2903,310178,5003,310
2023-03-273,3103,3253,2903,310201,9003,310
2023-03-243,2753,3053,2403,300309,7003,300
2023-03-233,2553,2703,2053,260234,2003,260
2023-03-223,3553,3803,3053,315252,2003,315
2023-03-203,3703,3703,2903,290240,5003,290
2023-03-173,3553,3953,3303,395293,8003,395
2023-03-163,2553,3403,2503,335282,6003,335
2023-03-153,3053,3303,2753,305213,4003,305
2023-03-143,2553,2803,2103,265310,8003,265
2023-03-133,3353,3503,2703,315186,2003,315
2023-03-103,3753,3903,3403,360390,7003,360
2023-03-093,3503,3953,3503,395225,9003,395
2023-03-083,3103,3253,2953,315189,1003,315
2023-03-073,2953,3153,2853,300216,3003,300
2023-03-063,2853,2953,2603,280214,2003,280
2023-03-033,2253,2853,2203,275351,4003,275
2023-03-023,2503,2603,2353,235204,1003,235
2023-03-013,2803,2853,2403,255221,5003,255
2023-02-283,2603,3003,2553,285325,6003,285
2023-02-273,2503,2603,2353,245169,8003,245
2023-02-243,2503,2803,2453,280215,5003,280
2023-02-223,2953,3153,2353,260303,0003,260
2023-02-213,3503,3703,3253,345201,5003,345
2023-02-203,3803,4003,3153,340279,6003,340
2023-02-173,3853,4253,3553,390262,9003,390
2023-02-163,4203,4303,3653,410203,5003,410
2023-02-153,4303,4453,3603,380298,9003,380
2023-02-143,4003,4253,3503,400306,2003,400
2023-02-133,3203,3403,2603,330377,3003,330
2023-02-103,2053,3153,2053,310283,3003,310
2023-02-093,1103,3053,1103,255483,8003,255
2023-02-083,1653,1953,1353,145266,4003,145
2023-02-073,2303,2403,1653,170237,0003,170
2023-02-063,2853,2853,2103,240190,7003,240
2023-02-033,1903,2553,1853,240288,9003,240
2023-02-023,2003,2203,1703,190271,3003,190
2023-02-013,2503,2703,1853,185159,3003,185
2023-01-313,2203,2803,2153,230222,0003,230
2023-01-303,2503,2853,2203,235187,7003,235
2023-01-273,2053,2753,2053,265191,7003,265
2023-01-263,2253,2603,2103,225135,4003,225
2023-01-253,2853,2853,2453,255149,1003,255
2023-01-243,2303,2703,2203,270192,3003,270
2023-01-233,2003,2303,1803,215205,9003,215
2023-01-203,1453,1653,1353,140124,3003,140
2023-01-193,1753,1753,1353,165184,8003,165
2023-01-183,1353,2003,1103,180200,7003,180
2023-01-173,1503,1703,1453,160274,5003,160
2023-01-163,1553,1903,1403,155360,8003,155
2023-01-133,1503,2053,1453,155368,8003,155
2023-01-123,1553,1953,1303,170433,0003,170
2023-01-113,0503,1603,0503,130353,8003,130
2023-01-103,0753,1003,0503,070317,0003,070
2023-01-062,9253,0102,9223,005193,2003,005
2023-01-052,9302,9622,9082,954152,3002,954
2023-01-042,9873,0102,9422,946223,2002,946

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