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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,330 | 1,340 | 1,330 | 1,330 | 5,900 |
| 1997/12/29 | 1,350 | 1,350 | 1,320 | 1,320 | 7,800 |
| 1997/12/26 | 1,350 | 1,350 | 1,350 | 1,350 | 6,500 |
| 1997/12/25 | 1,350 | 1,350 | 1,330 | 1,350 | 25,800 |
| 1997/12/24 | 1,270 | 1,380 | 1,250 | 1,360 | 76,300 |
| 1997/12/22 | 1,280 | 1,290 | 1,260 | 1,290 | 29,000 |
| 1997/12/19 | 1,280 | 1,280 | 1,230 | 1,260 | 26,900 |
| 1997/12/18 | 1,290 | 1,290 | 1,270 | 1,280 | 8,500 |
| 1997/12/17 | 1,260 | 1,290 | 1,240 | 1,290 | 13,600 |
| 1997/12/16 | 1,250 | 1,260 | 1,230 | 1,230 | 42,300 |
| 1997/12/15 | 1,250 | 1,250 | 1,220 | 1,220 | 38,800 |
| 1997/12/12 | 1,270 | 1,280 | 1,260 | 1,260 | 51,700 |
| 1997/12/11 | 1,300 | 1,310 | 1,300 | 1,300 | 5,500 |
| 1997/12/10 | 1,330 | 1,330 | 1,300 | 1,330 | 24,400 |
| 1997/12/09 | 1,360 | 1,370 | 1,330 | 1,330 | 10,400 |
| 1997/12/08 | 1,360 | 1,370 | 1,330 | 1,370 | 19,400 |
| 1997/12/05 | 1,360 | 1,400 | 1,360 | 1,380 | 66,600 |
| 1997/12/04 | 1,380 | 1,380 | 1,320 | 1,360 | 20,900 |
| 1997/12/03 | 1,370 | 1,390 | 1,370 | 1,390 | 4,200 |
| 1997/12/02 | 1,410 | 1,420 | 1,350 | 1,350 | 112,200 |
| 1997/12/01 | 1,420 | 1,420 | 1,400 | 1,410 | 5,200 |
| 1997/11/28 | 1,410 | 1,420 | 1,410 | 1,410 | 4,100 |
| 1997/11/27 | 1,410 | 1,410 | 1,370 | 1,370 | 28,700 |
| 1997/11/26 | 1,420 | 1,440 | 1,400 | 1,410 | 59,800 |
| 1997/11/25 | 1,370 | 1,380 | 1,370 | 1,380 | 3,500 |
| 1997/11/21 | 1,370 | 1,410 | 1,370 | 1,410 | 41,500 |
| 1997/11/20 | 1,340 | 1,360 | 1,340 | 1,360 | 35,200 |
| 1997/11/19 | 1,350 | 1,350 | 1,340 | 1,340 | 30,600 |
| 1997/11/18 | 1,360 | 1,360 | 1,340 | 1,340 | 22,800 |
| 1997/11/17 | 1,240 | 1,360 | 1,240 | 1,360 | 34,200 |
| 1997/11/14 | 1,250 | 1,260 | 1,220 | 1,260 | 32,500 |
| 1997/11/13 | 1,280 | 1,290 | 1,240 | 1,270 | 63,500 |
| 1997/11/12 | 1,300 | 1,300 | 1,260 | 1,260 | 200 |
| 1997/11/11 | 1,330 | 1,340 | 1,260 | 1,260 | 18,800 |
| 1997/11/10 | 1,300 | 1,320 | 1,300 | 1,320 | 2,700 |
| 1997/11/07 | 1,310 | 1,350 | 1,300 | 1,300 | 19,300 |
| 1997/11/06 | 1,310 | 1,310 | 1,300 | 1,310 | 7,400 |
| 1997/11/05 | 1,280 | 1,280 | 1,280 | 1,280 | 11,300 |
| 1997/11/04 | 1,310 | 1,320 | 1,290 | 1,310 | 7,000 |
| 1997/10/31 | 1,250 | 1,310 | 1,250 | 1,300 | 26,200 |
| 1997/10/30 | 1,260 | 1,260 | 1,250 | 1,250 | 21,600 |
| 1997/10/29 | 1,270 | 1,300 | 1,260 | 1,260 | 29,600 |
| 1997/10/28 | 1,250 | 1,250 | 1,220 | 1,230 | 34,500 |
| 1997/10/27 | 1,340 | 1,340 | 1,240 | 1,260 | 96,400 |
| 1997/10/24 | 1,370 | 1,370 | 1,350 | 1,350 | 28,300 |
| 1997/10/23 | 1,390 | 1,390 | 1,370 | 1,380 | 19,200 |
| 1997/10/22 | 1,380 | 1,410 | 1,380 | 1,390 | 27,200 |
| 1997/10/21 | 1,370 | 1,390 | 1,360 | 1,380 | 24,300 |
| 1997/10/20 | 1,360 | 1,380 | 1,350 | 1,370 | 7,000 |
| 1997/10/17 | 1,390 | 1,390 | 1,350 | 1,350 | 1,700 |
| 1997/10/16 | 1,370 | 1,380 | 1,350 | 1,350 | 9,800 |
| 1997/10/15 | 1,400 | 1,400 | 1,390 | 1,390 | 39,800 |
| 1997/10/14 | 1,400 | 1,400 | 1,370 | 1,400 | 23,200 |
| 1997/10/13 | 1,410 | 1,410 | 1,380 | 1,390 | 49,300 |
| 1997/10/09 | 1,420 | 1,430 | 1,410 | 1,420 | 25,800 |
| 1997/10/08 | 1,430 | 1,430 | 1,410 | 1,430 | 45,800 |
| 1997/10/07 | 1,430 | 1,430 | 1,420 | 1,420 | 30,600 |
| 1997/10/06 | 1,410 | 1,430 | 1,410 | 1,430 | 16,000 |
| 1997/10/03 | 1,420 | 1,420 | 1,400 | 1,400 | 73,400 |
| 1997/10/02 | 1,450 | 1,450 | 1,420 | 1,430 | 33,900 |
| 1997/10/01 | 1,470 | 1,470 | 1,450 | 1,450 | 29,900 |
| 1997/09/30 | 1,510 | 1,510 | 1,480 | 1,500 | 83,700 |
| 1997/09/29 | 1,450 | 1,490 | 1,450 | 1,480 | 21,000 |
| 1997/09/26 | 1,450 | 1,460 | 1,450 | 1,450 | 20,500 |
| 1997/09/25 | 1,450 | 1,460 | 1,450 | 1,460 | 60,400 |
| 1997/09/24 | 1,490 | 1,500 | 1,470 | 1,470 | 75,800 |
| 1997/09/22 | 1,470 | 1,470 | 1,470 | 1,470 | 13,000 |
| 1997/09/19 | 1,470 | 1,470 | 1,450 | 1,450 | 44,100 |
| 1997/09/18 | 1,430 | 1,460 | 1,430 | 1,450 | 66,300 |
| 1997/09/17 | 1,450 | 1,450 | 1,420 | 1,420 | 67,100 |
| 1997/09/16 | 1,480 | 1,500 | 1,460 | 1,470 | 15,500 |
| 1997/09/12 | 1,500 | 1,500 | 1,460 | 1,460 | 11,000 |
| 1997/09/11 | 1,470 | 1,470 | 1,470 | 1,470 | 9,600 |
| 1997/09/10 | 1,470 | 1,500 | 1,470 | 1,480 | 800 |
| 1997/09/09 | 1,510 | 1,520 | 1,490 | 1,520 | 68,800 |
| 1997/09/08 | 1,490 | 1,510 | 1,490 | 1,510 | 127,000 |
| 1997/09/05 | 1,510 | 1,510 | 1,480 | 1,490 | 41,700 |
| 1997/09/04 | 1,500 | 1,520 | 1,480 | 1,500 | 59,400 |
| 1997/09/03 | 1,550 | 1,550 | 1,500 | 1,500 | 6,900 |
| 1997/09/02 | 1,490 | 1,490 | 1,460 | 1,470 | 13,100 |
| 1997/09/01 | 1,510 | 1,510 | 1,450 | 1,470 | 13,700 |
| 1997/08/29 | 1,510 | 1,510 | 1,480 | 1,490 | 38,700 |
| 1997/08/28 | 1,540 | 1,540 | 1,520 | 1,520 | 19,800 |
| 1997/08/27 | 1,570 | 1,570 | 1,540 | 1,550 | 22,100 |
| 1997/08/26 | 1,560 | 1,580 | 1,560 | 1,580 | 23,600 |
| 1997/08/25 | 1,590 | 1,590 | 1,580 | 1,580 | 7,600 |
| 1997/08/22 | 1,600 | 1,600 | 1,570 | 1,600 | 58,200 |
| 1997/08/21 | 1,580 | 1,590 | 1,580 | 1,590 | 9,200 |
| 1997/08/20 | 1,600 | 1,610 | 1,580 | 1,580 | 10,400 |
| 1997/08/19 | 1,590 | 1,610 | 1,580 | 1,580 | 57,300 |
| 1997/08/18 | 1,600 | 1,600 | 1,580 | 1,580 | 7,700 |
| 1997/08/15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,900 |
| 1997/08/14 | 1,580 | 1,610 | 1,580 | 1,610 | 62,400 |
| 1997/08/13 | 1,600 | 1,600 | 1,560 | 1,570 | 31,800 |
| 1997/08/12 | 1,610 | 1,610 | 1,570 | 1,570 | 23,900 |
| 1997/08/11 | 1,560 | 1,560 | 1,550 | 1,550 | 8,700 |
| 1997/08/08 | 1,560 | 1,580 | 1,560 | 1,560 | 7,400 |
| 1997/08/07 | 1,600 | 1,600 | 1,600 | 1,600 | 18,100 |
| 1997/08/06 | 1,600 | 1,600 | 1,590 | 1,600 | 21,500 |
| 1997/08/05 | 1,560 | 1,600 | 1,560 | 1,570 | 3,000 |
| 1997/08/04 | 1,570 | 1,570 | 1,560 | 1,560 | 26,900 |
| 1997/08/01 | 1,560 | 1,570 | 1,550 | 1,560 | 26,700 |
| 1997/07/31 | 1,610 | 1,610 | 1,610 | 1,610 | 6,000 |
| 1997/07/30 | 1,620 | 1,620 | 1,620 | 1,620 | 25,000 |
| 1997/07/29 | 1,610 | 1,620 | 1,600 | 1,620 | 56,000 |
| 1997/07/28 | 1,590 | 1,610 | 1,590 | 1,610 | 30,000 |
| 1997/07/25 | 1,570 | 1,570 | 1,560 | 1,570 | 30,000 |
| 1997/07/24 | 1,580 | 1,580 | 1,560 | 1,560 | 107,000 |
| 1997/07/23 | 1,620 | 1,620 | 1,590 | 1,590 | 13,000 |
| 1997/07/22 | 1,630 | 1,630 | 1,580 | 1,630 | 45,000 |
| 1997/07/18 | 1,660 | 1,660 | 1,620 | 1,640 | 155,000 |
| 1997/07/17 | 1,630 | 1,640 | 1,630 | 1,630 | 5,000 |
| 1997/07/16 | 1,630 | 1,640 | 1,630 | 1,630 | 29,000 |
| 1997/07/15 | 1,600 | 1,630 | 1,590 | 1,600 | 42,000 |
| 1997/07/14 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1997/07/11 | 1,570 | 1,600 | 1,570 | 1,590 | 66,000 |
| 1997/07/10 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 1997/07/09 | 1,580 | 1,590 | 1,560 | 1,570 | 30,000 |
| 1997/07/08 | 1,600 | 1,600 | 1,590 | 1,590 | 15,000 |
| 1997/07/07 | 1,610 | 1,610 | 1,590 | 1,590 | 19,000 |
| 1997/07/04 | 1,610 | 1,610 | 1,600 | 1,610 | 57,000 |
| 1997/07/03 | 1,620 | 1,620 | 1,610 | 1,610 | 10,000 |
| 1997/07/02 | 1,620 | 1,620 | 1,610 | 1,610 | 30,000 |
| 1997/07/01 | 1,620 | 1,620 | 1,610 | 1,610 | 15,000 |
| 1997/06/30 | 1,620 | 1,630 | 1,610 | 1,620 | 10,000 |
| 1997/06/27 | 1,630 | 1,630 | 1,610 | 1,610 | 22,000 |
| 1997/06/26 | 1,630 | 1,640 | 1,610 | 1,610 | 8,000 |
| 1997/06/25 | 1,610 | 1,610 | 1,600 | 1,600 | 7,000 |
| 1997/06/24 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1997/06/23 | 1,610 | 1,640 | 1,610 | 1,640 | 18,000 |
| 1997/06/20 | 1,640 | 1,640 | 1,620 | 1,640 | 55,000 |
| 1997/06/19 | 1,610 | 1,620 | 1,610 | 1,620 | 8,000 |
| 1997/06/18 | 1,640 | 1,640 | 1,620 | 1,620 | 15,000 |
| 1997/06/17 | 1,610 | 1,640 | 1,610 | 1,640 | 87,000 |
| 1997/06/16 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 |
| 1997/06/13 | 1,600 | 1,610 | 1,600 | 1,610 | 9,000 |
| 1997/06/12 | 1,600 | 1,610 | 1,600 | 1,610 | 35,000 |
| 1997/06/11 | 1,620 | 1,620 | 1,600 | 1,600 | 28,000 |
| 1997/06/10 | 1,620 | 1,630 | 1,620 | 1,620 | 12,000 |
| 1997/06/09 | 1,600 | 1,620 | 1,600 | 1,610 | 12,000 |
| 1997/06/06 | 1,600 | 1,600 | 1,580 | 1,580 | 27,000 |
| 1997/06/05 | 1,630 | 1,630 | 1,610 | 1,610 | 67,000 |
| 1997/06/04 | 1,610 | 1,620 | 1,610 | 1,620 | 19,000 |
| 1997/06/03 | 1,590 | 1,640 | 1,590 | 1,620 | 119,000 |
| 1997/06/02 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 |
| 1997/05/30 | 1,630 | 1,630 | 1,620 | 1,620 | 8,000 |
| 1997/05/29 | 1,620 | 1,620 | 1,620 | 1,620 | 19,000 |
| 1997/05/28 | 1,630 | 1,630 | 1,620 | 1,620 | 23,000 |
| 1997/05/27 | 1,620 | 1,630 | 1,620 | 1,630 | 10,000 |
| 1997/05/26 | 1,630 | 1,630 | 1,620 | 1,620 | 13,000 |
| 1997/05/23 | 1,620 | 1,640 | 1,620 | 1,630 | 23,000 |
| 1997/05/22 | 1,600 | 1,640 | 1,600 | 1,610 | 36,000 |
| 1997/05/21 | 1,630 | 1,630 | 1,620 | 1,620 | 37,000 |
| 1997/05/20 | 1,640 | 1,640 | 1,620 | 1,620 | 27,000 |
| 1997/05/19 | 1,610 | 1,630 | 1,610 | 1,630 | 51,000 |
| 1997/05/16 | 1,610 | 1,610 | 1,580 | 1,610 | 43,000 |
| 1997/05/15 | 1,620 | 1,630 | 1,610 | 1,620 | 19,000 |
| 1997/05/14 | 1,620 | 1,620 | 1,620 | 1,620 | 42,000 |
| 1997/05/13 | 1,580 | 1,620 | 1,580 | 1,620 | 68,000 |
| 1997/05/12 | 1,590 | 1,600 | 1,590 | 1,590 | 17,000 |
| 1997/05/09 | 1,580 | 1,600 | 1,580 | 1,590 | 55,000 |
| 1997/05/08 | 1,600 | 1,600 | 1,580 | 1,600 | 30,000 |
| 1997/05/07 | 1,600 | 1,610 | 1,600 | 1,610 | 21,000 |
| 1997/05/06 | 1,630 | 1,650 | 1,630 | 1,630 | 55,000 |
| 1997/05/02 | 1,580 | 1,600 | 1,580 | 1,590 | 48,000 |
| 1997/05/01 | 1,550 | 1,580 | 1,550 | 1,580 | 49,000 |
| 1997/04/30 | 1,550 | 1,560 | 1,550 | 1,560 | 46,000 |
| 1997/04/28 | 1,530 | 1,540 | 1,530 | 1,540 | 6,000 |
| 1997/04/25 | 1,520 | 1,540 | 1,520 | 1,530 | 51,000 |
| 1997/04/24 | 1,520 | 1,530 | 1,500 | 1,530 | 96,000 |
| 1997/04/23 | 1,510 | 1,520 | 1,510 | 1,520 | 72,000 |
| 1997/04/22 | 1,500 | 1,520 | 1,500 | 1,510 | 160,000 |
| 1997/04/21 | 1,500 | 1,510 | 1,500 | 1,510 | 58,000 |
| 1997/04/18 | 1,500 | 1,520 | 1,500 | 1,520 | 25,000 |
| 1997/04/17 | 1,500 | 1,510 | 1,500 | 1,510 | 20,000 |
| 1997/04/16 | 1,500 | 1,510 | 1,500 | 1,510 | 27,000 |
| 1997/04/15 | 1,500 | 1,520 | 1,500 | 1,520 | 13,000 |
| 1997/04/14 | 1,490 | 1,510 | 1,490 | 1,510 | 28,000 |
| 1997/04/11 | 1,510 | 1,530 | 1,510 | 1,510 | 55,000 |
| 1997/04/10 | 1,540 | 1,570 | 1,540 | 1,570 | 20,000 |
| 1997/04/09 | 1,560 | 1,580 | 1,550 | 1,580 | 39,000 |
| 1997/04/08 | 1,510 | 1,590 | 1,510 | 1,590 | 67,000 |
| 1997/04/07 | 1,510 | 1,530 | 1,510 | 1,530 | 39,000 |
| 1997/04/04 | 1,460 | 1,520 | 1,460 | 1,520 | 97,000 |
| 1997/04/03 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 |
| 1997/04/02 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 |
| 1997/04/01 | 1,480 | 1,480 | 1,450 | 1,450 | 16,000 |
| 1997/03/31 | 1,480 | 1,490 | 1,480 | 1,480 | 37,000 |
| 1997/03/28 | 1,490 | 1,490 | 1,480 | 1,480 | 11,000 |
| 1997/03/27 | 1,500 | 1,500 | 1,480 | 1,490 | 92,000 |
| 1997/03/26 | 1,470 | 1,480 | 1,470 | 1,480 | 18,000 |
| 1997/03/25 | 1,480 | 1,480 | 1,470 | 1,480 | 50,000 |
| 1997/03/24 | 1,450 | 1,480 | 1,450 | 1,480 | 41,000 |
| 1997/03/21 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 |
| 1997/03/19 | 1,480 | 1,480 | 1,450 | 1,450 | 11,000 |
| 1997/03/18 | 1,460 | 1,480 | 1,460 | 1,470 | 57,000 |
| 1997/03/17 | 1,450 | 1,460 | 1,450 | 1,460 | 21,000 |
| 1997/03/14 | 1,420 | 1,460 | 1,420 | 1,460 | 40,000 |
| 1997/03/13 | 1,430 | 1,450 | 1,430 | 1,450 | 7,000 |
| 1997/03/12 | 1,430 | 1,470 | 1,430 | 1,470 | 8,000 |
| 1997/03/11 | 1,480 | 1,480 | 1,470 | 1,470 | 7,000 |
| 1997/03/10 | 1,470 | 1,480 | 1,460 | 1,480 | 15,000 |
| 1997/03/07 | 1,480 | 1,480 | 1,480 | 1,480 | 40,000 |
| 1997/03/06 | 1,520 | 1,520 | 1,480 | 1,520 | 71,000 |
| 1997/03/05 | 1,510 | 1,510 | 1,500 | 1,510 | 55,000 |
| 1997/03/04 | 1,510 | 1,510 | 1,500 | 1,500 | 40,000 |
| 1997/03/03 | 1,510 | 1,510 | 1,480 | 1,480 | 16,000 |
| 1997/02/28 | 1,510 | 1,510 | 1,500 | 1,500 | 61,000 |
| 1997/02/27 | 1,510 | 1,520 | 1,500 | 1,520 | 24,000 |
| 1997/02/26 | 1,530 | 1,540 | 1,500 | 1,500 | 60,000 |
| 1997/02/25 | 1,510 | 1,520 | 1,510 | 1,510 | 26,000 |
| 1997/02/24 | 1,530 | 1,550 | 1,500 | 1,500 | 55,000 |
| 1997/02/21 | 1,520 | 1,530 | 1,510 | 1,510 | 23,000 |
| 1997/02/20 | 1,520 | 1,530 | 1,520 | 1,520 | 30,000 |
| 1997/02/19 | 1,510 | 1,510 | 1,500 | 1,510 | 69,000 |
| 1997/02/18 | 1,520 | 1,520 | 1,490 | 1,500 | 29,000 |
| 1997/02/17 | 1,500 | 1,520 | 1,500 | 1,520 | 11,000 |
| 1997/02/14 | 1,470 | 1,490 | 1,470 | 1,480 | 24,000 |
| 1997/02/13 | 1,470 | 1,470 | 1,460 | 1,460 | 3,000 |
| 1997/02/12 | 1,490 | 1,490 | 1,470 | 1,480 | 23,000 |
| 1997/02/10 | 1,480 | 1,490 | 1,480 | 1,490 | 2,000 |
| 1997/02/06 | 1,490 | 1,490 | 1,480 | 1,490 | 47,000 |
| 1997/02/05 | 1,480 | 1,490 | 1,470 | 1,490 | 63,000 |
| 1997/02/04 | 1,450 | 1,470 | 1,440 | 1,440 | 67,000 |
| 1997/02/03 | 1,440 | 1,450 | 1,440 | 1,450 | 17,000 |
| 1997/01/31 | 1,400 | 1,440 | 1,400 | 1,440 | 37,000 |
| 1997/01/30 | 1,390 | 1,390 | 1,390 | 1,390 | 8,000 |
| 1997/01/29 | 1,370 | 1,410 | 1,370 | 1,390 | 47,000 |
| 1997/01/28 | 1,390 | 1,410 | 1,370 | 1,390 | 59,000 |
| 1997/01/27 | 1,380 | 1,440 | 1,380 | 1,410 | 29,000 |
| 1997/01/24 | 1,400 | 1,410 | 1,390 | 1,390 | 15,000 |
| 1997/01/23 | 1,380 | 1,460 | 1,380 | 1,440 | 63,000 |
| 1997/01/22 | 1,370 | 1,420 | 1,370 | 1,400 | 66,000 |
| 1997/01/21 | 1,370 | 1,390 | 1,370 | 1,390 | 24,000 |
| 1997/01/20 | 1,370 | 1,370 | 1,340 | 1,370 | 156,000 |
| 1997/01/17 | 1,380 | 1,390 | 1,350 | 1,360 | 92,000 |
| 1997/01/16 | 1,400 | 1,410 | 1,390 | 1,400 | 126,000 |
| 1997/01/14 | 1,410 | 1,410 | 1,400 | 1,410 | 39,000 |
| 1997/01/13 | 1,410 | 1,430 | 1,410 | 1,430 | 28,000 |
| 1997/01/10 | 1,440 | 1,440 | 1,410 | 1,440 | 58,000 |
| 1997/01/09 | 1,460 | 1,460 | 1,450 | 1,450 | 79,000 |
| 1997/01/08 | 1,470 | 1,470 | 1,450 | 1,470 | 57,000 |
| 1997/01/07 | 1,470 | 1,500 | 1,460 | 1,470 | 45,000 |
| 1997/01/06 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 |