日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三浦工業(6005)の株価時系列情報

三浦工業(6005)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1990/12/28 1,350 1,350 1,340 1,340 16,000
1990/12/27 1,370 1,370 1,370 1,370 23,000
1990/12/26 1,430 1,430 1,400 1,400 33,000
1990/12/25 1,400 1,430 1,400 1,430 15,000
1990/12/21 1,400 1,400 1,390 1,400 33,000
1990/12/20 1,400 1,400 1,400 1,400 12,000
1990/12/19 1,420 1,420 1,420 1,420 15,000
1990/12/18 1,380 1,400 1,360 1,360 31,000
1990/12/17 1,450 1,450 1,400 1,400 8,000
1990/12/14 1,450 1,500 1,450 1,460 36,000
1990/12/13 1,380 1,450 1,380 1,450 25,000
1990/12/12 1,380 1,380 1,360 1,380 23,000
1990/12/11 1,380 1,390 1,350 1,350 24,000
1990/12/10 1,420 1,420 1,360 1,360 33,000
1990/12/07 1,360 1,400 1,360 1,380 42,000
1990/12/06 1,240 1,300 1,240 1,300 11,000
1990/12/05 1,300 1,300 1,220 1,230 32,000
1990/12/04 1,300 1,300 1,300 1,300 2,000
1990/12/03 1,350 1,350 1,280 1,280 43,000
1990/11/30 1,360 1,360 1,270 1,280 22,000
1990/11/29 1,390 1,390 1,360 1,360 5,000
1990/11/28 1,420 1,420 1,400 1,400 24,000
1990/11/27 1,470 1,480 1,420 1,420 34,000
1990/11/26 1,490 1,490 1,470 1,480 30,000
1990/11/22 1,470 1,470 1,450 1,470 14,000
1990/11/21 1,490 1,490 1,450 1,450 13,000
1990/11/20 1,500 1,500 1,490 1,490 14,000
1990/11/19 1,500 1,500 1,490 1,490 7,000
1990/11/16 1,580 1,580 1,500 1,500 19,000
1990/11/15 1,600 1,600 1,550 1,600 17,000
1990/11/14 1,600 1,600 1,580 1,580 12,000
1990/11/09 1,590 1,590 1,500 1,500 3,000
1990/11/08 1,600 1,600 1,600 1,600 6,000
1990/11/06 1,700 1,700 1,700 1,700 2,000
1990/11/05 1,610 1,710 1,610 1,700 15,000
1990/10/30 1,800 1,800 1,790 1,790 3,000
1990/10/29 1,790 1,800 1,790 1,800 11,000
1990/10/26 1,830 1,850 1,790 1,790 66,000
1990/10/25 1,720 1,740 1,700 1,740 20,000
1990/10/24 1,650 1,700 1,640 1,700 8,000
1990/10/23 1,640 1,690 1,640 1,660 23,000
1990/10/22 1,580 1,650 1,580 1,600 17,000
1990/10/19 1,570 1,600 1,550 1,550 10,000
1990/10/18 1,600 1,600 1,550 1,550 24,000
1990/10/17 1,530 1,550 1,510 1,550 13,000
1990/10/16 1,540 1,580 1,530 1,530 12,000
1990/10/15 1,530 1,530 1,510 1,510 15,000
1990/10/12 1,500 1,500 1,450 1,450 8,000
1990/10/09 1,690 1,700 1,670 1,670 13,000
1990/10/08 1,700 1,700 1,700 1,700 3,000
1990/10/05 1,500 1,610 1,500 1,610 41,000
1990/10/04 1,460 1,490 1,450 1,480 12,000
1990/10/03 1,450 1,450 1,450 1,450 30,000
1990/10/02 1,350 1,450 1,350 1,450 60,000
1990/10/01 1,350 1,350 1,330 1,350 43,000
1990/09/28 1,500 1,500 1,450 1,450 24,000
1990/09/27 1,520 1,580 1,520 1,520 27,000
1990/09/26 1,650 1,650 1,650 1,650 1,000
1990/09/21 1,770 1,770 1,690 1,720 28,000
1990/09/20 1,770 1,770 1,760 1,770 19,000
1990/09/19 1,770 1,770 1,760 1,770 7,000
1990/09/18 1,800 1,800 1,800 1,800 3,000
1990/09/17 1,900 1,900 1,840 1,840 2,000
1990/09/14 1,850 1,900 1,830 1,900 12,000
1990/09/13 1,880 1,880 1,850 1,850 12,000
1990/09/12 1,840 1,850 1,830 1,850 16,000
1990/09/11 1,870 1,880 1,850 1,850 16,000
1990/09/10 1,910 1,910 1,880 1,880 15,000
1990/09/07 1,890 1,890 1,840 1,840 19,000
1990/09/06 1,960 1,960 1,880 1,880 6,000
1990/09/05 1,970 1,980 1,930 1,930 30,000
1990/09/04 2,000 2,000 1,980 2,000 75,000
1990/09/03 2,060 2,060 1,970 1,970 12,000
1990/08/31 2,020 2,100 2,020 2,100 16,000
1990/08/30 1,960 2,040 1,960 2,040 12,000
1990/08/29 2,000 2,010 2,000 2,000 30,000
1990/08/28 2,000 2,000 1,980 2,000 39,000
1990/08/27 1,930 1,940 1,930 1,940 4,000
1990/08/24 1,980 2,000 1,960 2,000 53,000
1990/08/23 2,010 2,010 1,960 2,000 73,000
1990/08/22 2,170 2,170 2,040 2,050 10,000
1990/08/21 2,200 2,200 2,200 2,200 6,000
1990/08/20 2,200 2,200 2,160 2,200 5,000
1990/08/17 2,200 2,200 2,190 2,200 36,000
1990/08/16 2,250 2,250 2,200 2,240 5,000
1990/08/15 2,240 2,260 2,240 2,250 20,000
1990/08/14 2,200 2,250 2,150 2,200 25,000
1990/08/13 2,260 2,260 2,200 2,200 3,000
1990/08/10 2,300 2,300 2,250 2,260 16,000
1990/08/09 2,250 2,290 2,250 2,290 29,000
1990/08/08 2,260 2,310 2,240 2,310 32,000
1990/08/07 2,240 2,300 2,230 2,250 151,000
1990/08/06 2,360 2,360 2,250 2,300 56,000
1990/08/03 2,350 2,410 2,350 2,400 60,000
1990/08/02 2,400 2,410 2,380 2,410 107,000
1990/08/01 2,490 2,500 2,410 2,410 69,000
1990/07/31 2,340 2,500 2,320 2,500 110,000
1990/07/30 2,310 2,310 2,300 2,300 15,000
1990/07/26 2,300 2,310 2,290 2,300 94,000
1990/07/25 2,320 2,330 2,300 2,300 39,000
1990/07/24 2,360 2,360 2,320 2,340 10,000
1990/07/23 2,360 2,370 2,320 2,320 18,000
1990/07/20 2,300 2,330 2,290 2,300 56,000
1990/07/19 2,310 2,320 2,310 2,310 109,000
1990/07/18 2,330 2,360 2,310 2,310 100,000
1990/07/17 2,330 2,350 2,310 2,310 12,000
1990/07/16 2,380 2,380 2,370 2,370 2,000
1990/07/13 2,310 2,350 2,310 2,330 36,000
1990/07/12 2,400 2,400 2,350 2,350 42,000
1990/07/11 2,440 2,440 2,390 2,400 149,000
1990/07/10 2,490 2,490 2,400 2,400 21,000
1990/07/09 2,450 2,500 2,440 2,490 127,000
1990/07/06 2,390 2,490 2,350 2,490 205,000
1990/07/05 2,250 2,400 2,230 2,400 157,000
1990/07/04 2,220 2,250 2,210 2,230 55,000
1990/07/03 2,200 2,210 2,180 2,180 48,000
1990/07/02 2,220 2,220 2,190 2,190 20,000
1990/06/29 2,200 2,230 2,200 2,220 47,000
1990/06/28 2,200 2,230 2,200 2,200 55,000
1990/06/27 2,230 2,240 2,170 2,170 10,000
1990/06/26 2,280 2,280 2,160 2,190 31,000
1990/06/25 2,280 2,290 2,210 2,250 49,000
1990/06/22 2,290 2,300 2,280 2,280 68,000
1990/06/21 2,240 2,300 2,220 2,250 77,000
1990/06/20 2,200 2,220 2,180 2,220 65,000
1990/06/19 2,200 2,200 2,180 2,200 5,000
1990/06/15 2,160 2,210 2,160 2,180 54,000
1990/06/14 2,150 2,200 2,150 2,180 62,000
1990/06/13 2,180 2,200 2,150 2,160 67,000
1990/06/12 2,210 2,230 2,200 2,200 9,000
1990/06/11 2,240 2,240 2,240 2,240 2,000
1990/06/08 2,230 2,280 2,220 2,240 62,000
1990/06/07 2,180 2,230 2,180 2,230 17,000
1990/06/06 2,180 2,220 2,180 2,200 61,000
1990/06/05 2,220 2,250 2,220 2,220 39,000
1990/06/04 2,220 2,250 2,220 2,250 20,000
1990/06/01 2,270 2,270 2,250 2,250 30,000
1990/05/31 2,280 2,280 2,280 2,280 10,000
1990/05/30 2,300 2,300 2,260 2,300 38,000
1990/05/29 2,300 2,300 2,250 2,300 17,000
1990/05/28 2,340 2,340 2,320 2,320 20,000
1990/05/25 2,310 2,310 2,300 2,300 18,000
1990/05/24 2,330 2,330 2,270 2,300 53,000
1990/05/23 2,300 2,320 2,300 2,300 74,000
1990/05/22 2,300 2,320 2,300 2,300 52,000
1990/05/21 2,270 2,350 2,270 2,280 120,000
1990/05/18 2,250 2,290 2,250 2,270 75,000
1990/05/17 2,160 2,220 2,160 2,220 40,000
1990/05/16 2,200 2,200 2,180 2,200 58,000
1990/05/15 2,140 2,170 2,140 2,160 63,000
1990/05/14 2,170 2,200 2,150 2,150 57,000
1990/05/11 2,120 2,190 2,100 2,160 68,000
1990/05/10 2,030 2,150 2,030 2,150 105,000
1990/05/09 2,000 2,080 2,000 2,050 158,000
1990/05/08 1,990 2,050 1,990 2,040 72,000
1990/05/07 1,950 2,000 1,920 2,000 20,000
1990/05/02 1,900 1,920 1,900 1,900 56,000
1990/05/01 1,840 1,870 1,840 1,840 29,000
1990/04/27 1,900 1,900 1,900 1,900 2,000
1990/04/26 1,850 1,900 1,850 1,900 33,000
1990/04/25 1,860 1,880 1,850 1,860 21,000
1990/04/24 1,930 1,930 1,880 1,890 38,000
1990/04/23 1,970 1,970 1,920 1,930 63,000
1990/04/20 1,980 1,990 1,950 1,990 20,000
1990/04/19 1,990 1,990 1,930 1,950 51,000
1990/04/18 1,950 1,990 1,940 1,970 40,000
1990/04/17 1,930 1,940 1,920 1,920 9,000
1990/04/16 2,070 2,100 1,970 1,970 14,000
1990/04/13 1,920 2,040 1,920 2,040 26,000
1990/04/12 1,880 1,920 1,880 1,910 25,000
1990/04/11 1,830 1,890 1,780 1,850 171,000
1990/04/10 1,830 1,900 1,810 1,830 53,000
1990/04/06 1,580 1,680 1,580 1,650 49,000
1990/04/05 1,720 1,720 1,550 1,550 121,000
1990/04/04 1,930 1,930 1,760 1,760 59,000
1990/04/03 1,980 1,980 1,920 1,920 24,000
1990/04/02 2,000 2,000 1,950 1,950 18,000
1990/03/30 2,140 2,140 2,070 2,070 37,000
1990/03/29 2,200 2,200 2,180 2,190 9,000
1990/03/28 2,210 2,210 2,210 2,210 2,000
1990/03/27 2,250 2,250 2,210 2,210 28,000
1990/03/26 2,060 2,200 2,060 2,200 31,000
1990/03/23 2,060 2,060 2,020 2,020 16,000
1990/03/22 2,040 2,100 2,040 2,090 33,000
1990/03/20 2,230 2,230 2,190 2,190 17,000
1990/03/19 2,320 2,320 2,280 2,280 24,000
1990/03/16 2,300 2,330 2,290 2,330 34,000
1990/03/15 2,300 2,300 2,290 2,300 19,000
1990/03/14 2,300 2,330 2,300 2,300 16,000
1990/03/13 2,330 2,350 2,320 2,320 8,000
1990/03/12 2,370 2,400 2,370 2,380 17,000
1990/03/09 2,380 2,420 2,380 2,400 20,000
1990/03/08 2,390 2,400 2,370 2,370 22,000
1990/03/07 2,400 2,400 2,300 2,400 72,000
1990/03/06 2,430 2,440 2,410 2,420 31,000
1990/03/05 2,450 2,450 2,450 2,450 8,000
1990/03/02 2,460 2,500 2,460 2,500 57,000
1990/03/01 2,350 2,500 2,340 2,460 92,000
1990/02/28 2,370 2,450 2,340 2,340 85,000
1990/02/27 2,200 2,250 2,160 2,250 61,000
1990/02/26 2,250 2,270 2,200 2,200 97,000
1990/02/23 2,360 2,360 2,320 2,330 62,000
1990/02/22 2,300 2,340 2,300 2,340 42,000
1990/02/21 2,440 2,440 2,360 2,360 49,000
1990/02/20 2,440 2,450 2,420 2,440 38,000
1990/02/19 2,460 2,460 2,440 2,440 14,000
1990/02/16 2,430 2,460 2,430 2,440 42,000
1990/02/15 2,500 2,520 2,450 2,450 59,000
1990/02/14 2,450 2,540 2,420 2,540 302,000
1990/02/13 2,420 2,470 2,400 2,450 244,000
1990/02/09 2,420 2,430 2,390 2,410 195,000
1990/02/08 2,260 2,430 2,260 2,430 193,000
1990/02/07 2,290 2,290 2,290 2,290 16,000
1990/02/06 2,220 2,290 2,220 2,290 45,000
1990/02/05 2,220 2,230 2,210 2,220 26,000
1990/02/02 2,230 2,230 2,210 2,220 12,000
1990/02/01 2,250 2,280 2,250 2,250 24,000
1990/01/31 2,220 2,250 2,210 2,250 13,000
1990/01/30 2,250 2,250 2,200 2,250 12,000
1990/01/29 2,290 2,290 2,200 2,200 29,000
1990/01/26 2,240 2,310 2,240 2,290 30,000
1990/01/25 2,210 2,290 2,200 2,250 73,000
1990/01/24 2,340 2,350 2,250 2,270 67,000
1990/01/23 2,350 2,370 2,310 2,350 29,000
1990/01/22 2,320 2,430 2,320 2,350 54,000
1990/01/19 2,350 2,460 2,340 2,400 241,000
1990/01/18 2,300 2,400 2,290 2,400 253,000
1990/01/17 2,160 2,310 2,160 2,300 137,000
1990/01/16 2,230 2,250 2,180 2,190 137,000
1990/01/12 2,210 2,280 2,210 2,250 450,000
1990/01/11 2,090 2,250 2,090 2,170 254,000
1990/01/10 2,100 2,100 2,070 2,090 85,000
1990/01/09 2,070 2,100 2,060 2,080 97,000
1990/01/08 2,060 2,080 2,060 2,080 69,000
1990/01/05 2,080 2,100 2,060 2,060 52,000
1990/01/04 2,060 2,100 2,060 2,080 35,000

このページの先頭へ