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
1987/12/28 970 1,000 970 1,000 9,000
1987/12/26 980 980 980 980 5,000
1987/12/25 970 970 970 970 32,000
1987/12/24 1,000 1,000 980 990 47,000
1987/12/23 1,000 1,000 1,000 1,000 10,000
1987/12/22 1,020 1,030 1,000 1,000 36,000
1987/12/21 1,020 1,040 1,010 1,020 27,000
1987/12/18 1,030 1,030 1,010 1,020 18,000
1987/12/17 1,000 1,050 1,000 1,010 27,000
1987/12/16 1,000 1,010 995 995 21,000
1987/12/15 980 981 970 970 18,000
1987/12/14 956 956 946 951 12,000
1987/12/11 950 950 935 946 10,000
1987/12/10 951 951 950 950 5,000
1987/12/09 931 950 931 945 12,000
1987/12/08 920 925 920 925 5,000
1987/12/07 920 920 920 920 1,000
1987/12/05 925 925 925 925 1,000
1987/12/04 925 925 925 925 1,000
1987/12/03 931 931 925 925 18,000
1987/12/02 931 931 925 925 4,000
1987/12/01 929 930 929 930 6,000
1987/11/30 931 931 931 931 3,000
1987/11/28 950 950 945 945 2,000
1987/11/27 950 950 940 950 30,000
1987/11/26 950 951 950 950 10,000
1987/11/25 930 950 930 950 12,000
1987/11/24 949 960 949 960 4,000
1987/11/20 969 969 969 969 4,000
1987/11/18 999 999 999 999 1,000
1987/11/16 951 1,000 951 1,000 8,000
1987/11/13 941 941 941 941 2,000
1987/11/11 932 945 900 905 12,000
1987/11/10 931 932 931 932 5,000
1987/11/09 981 981 940 940 11,000
1987/11/07 990 990 981 981 4,000
1987/11/06 1,000 1,000 980 980 7,000
1987/11/04 1,030 1,050 1,030 1,050 5,000
1987/11/02 981 990 981 990 12,000
1987/10/31 970 970 970 970 4,000
1987/10/30 956 970 956 969 5,000
1987/10/29 955 956 955 956 11,000
1987/10/27 960 965 950 950 39,000
1987/10/26 1,010 1,020 969 970 25,000
1987/10/24 1,000 1,010 1,000 1,000 27,000
1987/10/23 980 1,010 980 990 103,000
1987/10/22 1,090 1,110 1,000 1,000 68,000
1987/10/21 1,070 1,100 1,070 1,090 43,000
1987/10/19 1,200 1,240 1,200 1,230 154,000
1987/10/16 1,250 1,260 1,230 1,250 253,000
1987/10/15 1,210 1,270 1,180 1,260 535,000
1987/10/14 1,180 1,200 1,180 1,200 40,000
1987/10/13 1,190 1,200 1,140 1,200 57,000
1987/10/12 1,160 1,200 1,150 1,190 52,000
1987/10/09 1,160 1,170 1,140 1,140 59,000
1987/10/08 1,190 1,200 1,160 1,160 126,000
1987/10/07 1,190 1,200 1,150 1,200 568,001
1987/10/06 1,150 1,180 1,150 1,180 66,000
1987/10/05 1,140 1,150 1,130 1,150 18,000
1987/10/03 1,100 1,130 1,100 1,130 8,000
1987/10/02 1,070 1,080 1,060 1,060 6,000
1987/10/01 1,100 1,100 1,080 1,080 11,000
1987/09/30 1,090 1,100 1,090 1,100 9,000
1987/09/29 1,070 1,140 1,070 1,130 39,000
1987/09/28 1,020 1,080 1,020 1,070 16,000
1987/09/26 1,040 1,050 1,000 1,000 34,000
1987/09/25 1,050 1,060 1,030 1,030 28,000
1987/09/24 1,080 1,090 1,080 1,080 4,000
1987/09/22 1,060 1,060 1,050 1,050 13,000
1987/09/21 1,080 1,080 1,060 1,060 14,000
1987/09/18 1,080 1,090 1,070 1,070 35,000
1987/09/17 1,100 1,100 1,080 1,080 17,000
1987/09/16 1,100 1,120 1,090 1,100 22,000
1987/09/14 1,090 1,100 1,090 1,100 6,000
1987/09/11 1,050 1,150 1,050 1,150 15,000
1987/09/10 1,070 1,070 1,030 1,030 18,000
1987/09/09 1,090 1,090 1,070 1,070 5,000
1987/09/08 1,120 1,120 1,100 1,100 9,000
1987/09/05 1,150 1,180 1,140 1,180 16,000
1987/09/04 1,150 1,150 1,150 1,150 12,000
1987/09/03 1,150 1,160 1,150 1,150 11,000
1987/09/02 1,150 1,150 1,140 1,150 44,000
1987/09/01 1,190 1,190 1,160 1,170 45,000
1987/08/31 1,190 1,200 1,180 1,200 109,000
1987/08/29 1,190 1,200 1,150 1,200 101,000
1987/08/28 1,200 1,200 1,160 1,170 253,000
1987/08/27 1,100 1,190 1,100 1,190 102,000
1987/08/26 1,100 1,110 1,080 1,080 22,000
1987/08/25 1,100 1,110 1,090 1,100 22,000
1987/08/24 1,140 1,150 1,120 1,130 26,000
1987/08/22 1,130 1,130 1,120 1,120 7,000
1987/08/21 1,120 1,150 1,120 1,150 12,000
1987/08/20 1,090 1,120 1,080 1,120 19,000
1987/08/19 1,100 1,130 1,080 1,130 21,000
1987/08/18 1,170 1,170 1,120 1,120 33,000
1987/08/17 1,200 1,200 1,170 1,170 36,000
1987/08/14 1,200 1,200 1,190 1,200 129,000
1987/08/13 1,190 1,200 1,170 1,200 49,000
1987/08/12 1,210 1,220 1,180 1,200 136,000
1987/08/11 1,200 1,250 1,190 1,200 457,000
1987/08/10 1,170 1,180 1,150 1,180 154,000
1987/08/07 1,150 1,180 1,140 1,150 569,001
1987/08/06 1,100 1,150 1,080 1,150 527,000
1987/08/05 1,100 1,100 1,070 1,090 236,000
1987/08/04 1,080 1,100 1,070 1,100 180,000
1987/08/03 1,070 1,080 1,070 1,080 47,000
1987/08/01 1,050 1,070 1,040 1,070 46,000
1987/07/31 1,040 1,040 1,040 1,040 9,000
1987/07/30 1,050 1,050 1,030 1,050 29,000
1987/07/29 1,050 1,060 1,040 1,050 23,000
1987/07/28 1,030 1,030 1,020 1,030 16,000
1987/07/27 1,030 1,030 1,020 1,020 8,000
1987/07/25 1,020 1,020 1,010 1,010 2,000
1987/07/24 1,020 1,030 1,010 1,010 15,000
1987/07/23 1,010 1,030 1,000 1,000 17,000
1987/07/22 1,050 1,060 1,030 1,030 15,000
1987/07/21 1,040 1,060 1,040 1,060 22,000
1987/07/20 1,070 1,070 1,060 1,070 10,000
1987/07/17 1,080 1,090 1,070 1,090 144,000
1987/07/16 1,070 1,080 1,060 1,080 70,000
1987/07/15 1,080 1,080 1,070 1,080 54,000
1987/07/14 1,060 1,080 1,060 1,080 183,000
1987/07/13 1,040 1,060 1,000 1,000 14,000
1987/07/10 1,050 1,060 1,030 1,060 60,000
1987/07/09 1,050 1,060 1,040 1,040 41,000
1987/07/08 1,050 1,060 1,000 1,060 61,000
1987/07/07 1,050 1,060 1,040 1,060 13,000
1987/07/06 1,070 1,070 1,050 1,070 34,000
1987/07/04 1,070 1,080 1,060 1,070 41,000
1987/07/03 1,070 1,090 1,050 1,070 203,000
1987/07/02 1,050 1,100 1,050 1,070 124,000
1987/07/01 1,060 1,090 1,040 1,040 196,000
1987/06/30 1,030 1,050 1,020 1,050 58,000
1987/06/29 1,020 1,060 1,020 1,030 136,000
1987/06/27 1,010 1,010 1,000 1,000 152,000
1987/06/26 989 998 979 998 29,000
1987/06/25 998 1,000 997 999 7,000
1987/06/24 970 998 970 998 42,000
1987/06/23 991 999 970 970 17,000
1987/06/22 1,010 1,010 990 990 15,000
1987/06/19 1,010 1,010 979 1,010 36,000
1987/06/18 1,000 1,010 989 991 61,000
1987/06/17 970 1,010 970 1,000 75,000
1987/06/16 970 970 950 950 25,000
1987/06/15 970 980 970 970 17,000
1987/06/12 960 980 954 980 87,000
1987/06/11 960 960 939 940 21,000
1987/06/10 960 968 940 955 82,000
1987/06/09 959 960 955 960 25,000
1987/06/08 931 962 931 960 50,000
1987/06/06 929 931 929 930 21,000
1987/06/05 929 930 927 930 20,000
1987/06/04 927 930 925 930 35,000
1987/06/03 927 929 924 929 32,000
1987/06/02 927 927 924 927 24,000
1987/06/01 921 928 921 928 18,000
1987/05/30 930 930 930 930 11,000
1987/05/29 920 930 910 930 24,000
1987/05/28 929 939 916 920 28,000
1987/05/27 910 930 910 930 55,000
1987/05/26 898 910 898 910 33,000
1987/05/25 900 900 899 900 30,000
1987/05/23 879 900 879 900 16,000
1987/05/22 879 881 879 880 18,000
1987/05/21 879 880 879 880 14,000
1987/05/19 870 880 869 880 12,000
1987/05/18 880 880 879 880 5,000
1987/05/15 890 891 886 886 18,000
1987/05/14 861 880 861 880 16,000
1987/05/13 860 870 860 860 7,000
1987/05/12 850 850 850 850 2,000
1987/05/11 870 870 870 870 9,000
1987/05/08 865 870 865 869 3,000
1987/05/07 865 865 865 865 1,000
1987/05/06 857 870 857 870 5,000
1987/05/02 860 860 860 860 2,000
1987/05/01 856 860 855 860 19,000
1987/04/30 849 859 849 859 12,000
1987/04/28 869 869 869 869 3,000
1987/04/27 869 870 869 870 3,000
1987/04/25 882 882 880 880 9,000
1987/04/24 890 890 881 887 24,000
1987/04/23 900 910 890 890 34,000
1987/04/22 859 890 859 890 36,000
1987/04/21 826 857 826 855 26,000
1987/04/20 850 850 830 830 6,000
1987/04/17 859 859 840 850 19,000
1987/04/16 830 849 830 849 13,000
1987/04/15 849 850 820 850 12,000
1987/04/14 850 850 850 850 4,000
1987/04/13 855 855 855 855 5,000
1987/04/10 849 860 832 860 25,000
1987/04/08 859 860 840 860 15,000
1987/04/07 860 860 860 860 5,000
1987/04/06 861 861 860 860 3,000
1987/04/04 852 860 852 860 3,000
1987/04/03 880 887 850 851 28,000
1987/04/02 831 880 831 880 24,000
1987/04/01 816 830 816 830 7,000
1987/03/31 819 819 810 816 14,000
1987/03/30 810 824 810 824 22,000
1987/03/28 810 810 810 810 3,000
1987/03/27 801 802 790 792 27,000
1987/03/26 802 802 802 802 8,000
1987/03/24 801 803 800 800 8,000
1987/03/20 800 800 800 800 11,000
1987/03/19 805 805 800 800 4,000
1987/03/18 805 805 800 800 8,000
1987/03/17 810 810 801 810 6,000
1987/03/16 790 810 790 810 11,000
1987/03/13 790 790 785 785 6,000
1987/03/12 790 790 790 790 2,000
1987/03/11 786 810 786 800 4,000
1987/03/10 785 785 785 785 5,000
1987/03/09 810 810 800 800 4,000
1987/03/07 818 830 818 830 4,000
1987/03/05 780 787 780 787 17,000
1987/03/04 765 770 760 770 20,000
1987/03/03 770 780 765 765 12,000
1987/03/02 770 770 766 770 3,000
1987/02/28 766 766 766 766 1,000
1987/02/26 780 780 765 765 6,000
1987/02/25 780 780 780 780 11,000
1987/02/24 785 785 780 780 17,000
1987/02/20 773 785 773 785 7,000
1987/02/19 780 780 780 780 10,000
1987/02/18 781 781 780 780 13,000
1987/02/17 780 780 780 780 9,000
1987/02/16 780 780 780 780 3,000
1987/02/13 780 780 769 780 25,000
1987/02/12 780 780 780 780 7,000
1987/02/09 780 780 780 780 2,000
1987/02/07 772 772 770 770 4,000
1987/02/06 778 778 778 778 1,000
1987/02/05 768 778 760 760 6,000
1987/02/04 778 778 778 778 3,000
1987/02/03 781 781 778 778 10,000
1987/02/02 790 790 790 790 11,000
1987/01/31 785 790 785 790 2,000
1987/01/30 781 790 780 782 7,000
1987/01/29 780 781 780 781 2,000
1987/01/28 789 789 780 780 11,000
1987/01/27 790 790 790 790 6,000
1987/01/26 790 790 790 790 8,000
1987/01/24 791 791 790 790 10,000
1987/01/23 791 791 790 790 6,000
1987/01/14 790 790 790 790 3,000
1987/01/12 800 803 786 786 14,000
1987/01/09 806 806 800 800 8,000
1987/01/08 811 811 811 811 1,000
1987/01/07 810 810 810 810 9,000
1987/01/06 810 810 810 810 2,000

このページの先頭へ