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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,630 | 1,634 | 1,625 | 1,625 | 12,900 |
| 1998/12/29 | 1,630 | 1,635 | 1,625 | 1,625 | 15,400 |
| 1998/12/28 | 1,630 | 1,630 | 1,626 | 1,626 | 7,800 |
| 1998/12/25 | 1,640 | 1,640 | 1,630 | 1,630 | 9,000 |
| 1998/12/24 | 1,620 | 1,640 | 1,620 | 1,630 | 39,600 |
| 1998/12/22 | 1,629 | 1,631 | 1,629 | 1,630 | 65,900 |
| 1998/12/21 | 1,632 | 1,633 | 1,630 | 1,631 | 93,000 |
| 1998/12/18 | 1,620 | 1,645 | 1,619 | 1,631 | 40,000 |
| 1998/12/17 | 1,645 | 1,645 | 1,626 | 1,626 | 64,700 |
| 1998/12/16 | 1,670 | 1,670 | 1,645 | 1,645 | 97,600 |
| 1998/12/15 | 1,670 | 1,670 | 1,660 | 1,660 | 30,600 |
| 1998/12/14 | 1,670 | 1,700 | 1,660 | 1,690 | 60,800 |
| 1998/12/11 | 1,650 | 1,700 | 1,650 | 1,670 | 43,100 |
| 1998/12/10 | 1,680 | 1,715 | 1,680 | 1,700 | 306,000 |
| 1998/12/09 | 1,660 | 1,679 | 1,656 | 1,679 | 48,900 |
| 1998/12/08 | 1,655 | 1,670 | 1,649 | 1,649 | 49,200 |
| 1998/12/07 | 1,640 | 1,650 | 1,639 | 1,641 | 64,700 |
| 1998/12/04 | 1,630 | 1,644 | 1,630 | 1,640 | 34,800 |
| 1998/12/03 | 1,630 | 1,640 | 1,630 | 1,630 | 34,500 |
| 1998/12/02 | 1,621 | 1,631 | 1,621 | 1,630 | 54,900 |
| 1998/12/01 | 1,630 | 1,630 | 1,620 | 1,621 | 20,800 |
| 1998/11/30 | 1,660 | 1,664 | 1,650 | 1,660 | 59,900 |
| 1998/11/27 | 1,680 | 1,680 | 1,661 | 1,661 | 66,600 |
| 1998/11/26 | 1,632 | 1,665 | 1,630 | 1,662 | 242,100 |
| 1998/11/25 | 1,600 | 1,603 | 1,596 | 1,600 | 24,700 |
| 1998/11/24 | 1,604 | 1,620 | 1,595 | 1,600 | 33,900 |
| 1998/11/20 | 1,628 | 1,628 | 1,600 | 1,620 | 23,400 |
| 1998/11/19 | 1,629 | 1,630 | 1,628 | 1,628 | 86,800 |
| 1998/11/18 | 1,610 | 1,620 | 1,610 | 1,611 | 69,000 |
| 1998/11/17 | 1,616 | 1,616 | 1,610 | 1,610 | 17,900 |
| 1998/11/16 | 1,585 | 1,616 | 1,585 | 1,616 | 9,600 |
| 1998/11/13 | 1,600 | 1,624 | 1,600 | 1,615 | 17,700 |
| 1998/11/12 | 1,585 | 1,635 | 1,584 | 1,584 | 16,200 |
| 1998/11/11 | 1,585 | 1,587 | 1,582 | 1,585 | 38,900 |
| 1998/11/10 | 1,635 | 1,635 | 1,585 | 1,585 | 16,000 |
| 1998/11/09 | 1,639 | 1,639 | 1,610 | 1,625 | 11,500 |
| 1998/11/06 | 1,610 | 1,641 | 1,590 | 1,641 | 31,100 |
| 1998/11/05 | 1,636 | 1,650 | 1,636 | 1,640 | 24,900 |
| 1998/11/04 | 1,630 | 1,649 | 1,630 | 1,645 | 30,900 |
| 1998/11/02 | 1,660 | 1,670 | 1,660 | 1,660 | 15,500 |
| 1998/10/30 | 1,670 | 1,675 | 1,655 | 1,660 | 90,200 |
| 1998/10/29 | 1,602 | 1,645 | 1,602 | 1,640 | 66,000 |
| 1998/10/28 | 1,605 | 1,610 | 1,601 | 1,602 | 23,500 |
| 1998/10/27 | 1,600 | 1,610 | 1,600 | 1,606 | 73,100 |
| 1998/10/26 | 1,610 | 1,611 | 1,604 | 1,610 | 147,000 |
| 1998/10/23 | 1,690 | 1,710 | 1,685 | 1,690 | 163,400 |
| 1998/10/22 | 1,750 | 1,750 | 1,672 | 1,690 | 77,500 |
| 1998/10/21 | 1,579 | 1,669 | 1,579 | 1,620 | 160,800 |
| 1998/10/20 | 1,549 | 1,570 | 1,510 | 1,560 | 59,700 |
| 1998/10/19 | 1,540 | 1,549 | 1,510 | 1,510 | 32,000 |
| 1998/10/16 | 1,471 | 1,539 | 1,471 | 1,539 | 33,600 |
| 1998/10/15 | 1,440 | 1,460 | 1,430 | 1,460 | 13,700 |
| 1998/10/14 | 1,440 | 1,442 | 1,430 | 1,430 | 21,400 |
| 1998/10/13 | 1,432 | 1,450 | 1,420 | 1,430 | 51,000 |
| 1998/10/12 | 1,426 | 1,490 | 1,412 | 1,412 | 31,600 |
| 1998/10/09 | 1,515 | 1,520 | 1,450 | 1,450 | 147,400 |
| 1998/10/08 | 1,570 | 1,571 | 1,502 | 1,515 | 74,600 |
| 1998/10/07 | 1,580 | 1,595 | 1,579 | 1,580 | 66,400 |
| 1998/10/06 | 1,577 | 1,595 | 1,577 | 1,580 | 18,800 |
| 1998/10/05 | 1,635 | 1,635 | 1,576 | 1,595 | 83,700 |
| 1998/10/02 | 1,626 | 1,645 | 1,626 | 1,645 | 11,700 |
| 1998/10/01 | 1,630 | 1,649 | 1,630 | 1,645 | 20,500 |
| 1998/09/30 | 1,630 | 1,660 | 1,630 | 1,650 | 28,500 |
| 1998/09/29 | 1,625 | 1,627 | 1,625 | 1,626 | 9,200 |
| 1998/09/28 | 1,659 | 1,659 | 1,655 | 1,656 | 16,700 |
| 1998/09/25 | 1,680 | 1,680 | 1,630 | 1,655 | 41,800 |
| 1998/09/24 | 1,680 | 1,702 | 1,680 | 1,695 | 24,800 |
| 1998/09/22 | 1,666 | 1,700 | 1,650 | 1,680 | 42,800 |
| 1998/09/21 | 1,725 | 1,755 | 1,725 | 1,726 | 142,900 |
| 1998/09/18 | 1,680 | 1,735 | 1,680 | 1,735 | 132,200 |
| 1998/09/17 | 1,685 | 1,695 | 1,680 | 1,685 | 93,000 |
| 1998/09/16 | 1,680 | 1,680 | 1,636 | 1,680 | 67,200 |
| 1998/09/14 | 1,665 | 1,665 | 1,615 | 1,620 | 115,200 |
| 1998/09/11 | 1,681 | 1,700 | 1,661 | 1,672 | 111,100 |
| 1998/09/10 | 1,730 | 1,730 | 1,708 | 1,711 | 33,800 |
| 1998/09/09 | 1,721 | 1,721 | 1,703 | 1,720 | 30,900 |
| 1998/09/08 | 1,720 | 1,739 | 1,720 | 1,728 | 53,200 |
| 1998/09/07 | 1,678 | 1,745 | 1,678 | 1,740 | 64,300 |
| 1998/09/04 | 1,700 | 1,740 | 1,681 | 1,700 | 82,200 |
| 1998/09/03 | 1,722 | 1,754 | 1,722 | 1,750 | 74,000 |
| 1998/09/02 | 1,715 | 1,720 | 1,704 | 1,720 | 38,100 |
| 1998/09/01 | 1,695 | 1,715 | 1,675 | 1,700 | 31,000 |
| 1998/08/31 | 1,682 | 1,720 | 1,682 | 1,695 | 13,100 |
| 1998/08/28 | 1,656 | 1,694 | 1,650 | 1,682 | 27,000 |
| 1998/08/27 | 1,740 | 1,740 | 1,709 | 1,711 | 53,600 |
| 1998/08/26 | 1,709 | 1,740 | 1,709 | 1,730 | 168,400 |
| 1998/08/25 | 1,690 | 1,700 | 1,690 | 1,700 | 83,200 |
| 1998/08/24 | 1,681 | 1,730 | 1,681 | 1,701 | 132,100 |
| 1998/08/21 | 1,660 | 1,681 | 1,638 | 1,681 | 81,300 |
| 1998/08/20 | 1,650 | 1,650 | 1,638 | 1,638 | 19,700 |
| 1998/08/19 | 1,659 | 1,680 | 1,655 | 1,656 | 44,300 |
| 1998/08/18 | 1,581 | 1,602 | 1,581 | 1,602 | 20,600 |
| 1998/08/17 | 1,650 | 1,650 | 1,576 | 1,580 | 52,100 |
| 1998/08/14 | 1,620 | 1,640 | 1,620 | 1,640 | 23,500 |
| 1998/08/13 | 1,620 | 1,630 | 1,620 | 1,625 | 58,800 |
| 1998/08/12 | 1,615 | 1,621 | 1,615 | 1,620 | 39,500 |
| 1998/08/11 | 1,649 | 1,649 | 1,625 | 1,627 | 33,200 |
| 1998/08/10 | 1,638 | 1,650 | 1,630 | 1,631 | 14,400 |
| 1998/08/07 | 1,627 | 1,656 | 1,627 | 1,635 | 26,100 |
| 1998/08/06 | 1,660 | 1,670 | 1,655 | 1,657 | 41,700 |
| 1998/08/05 | 1,668 | 1,670 | 1,650 | 1,668 | 43,000 |
| 1998/08/04 | 1,645 | 1,660 | 1,645 | 1,657 | 74,200 |
| 1998/08/03 | 1,648 | 1,670 | 1,620 | 1,653 | 107,300 |
| 1998/07/31 | 1,640 | 1,654 | 1,640 | 1,648 | 91,500 |
| 1998/07/30 | 1,625 | 1,640 | 1,625 | 1,640 | 5,200 |
| 1998/07/29 | 1,625 | 1,644 | 1,625 | 1,640 | 20,800 |
| 1998/07/28 | 1,625 | 1,640 | 1,625 | 1,637 | 22,600 |
| 1998/07/27 | 1,640 | 1,640 | 1,615 | 1,618 | 131,900 |
| 1998/07/24 | 1,550 | 1,650 | 1,550 | 1,649 | 244,300 |
| 1998/07/23 | 1,540 | 1,560 | 1,537 | 1,550 | 84,700 |
| 1998/07/22 | 1,550 | 1,559 | 1,550 | 1,550 | 36,200 |
| 1998/07/21 | 1,555 | 1,558 | 1,550 | 1,550 | 10,200 |
| 1998/07/17 | 1,525 | 1,560 | 1,525 | 1,560 | 62,500 |
| 1998/07/16 | 1,500 | 1,520 | 1,500 | 1,520 | 69,600 |
| 1998/07/15 | 1,500 | 1,505 | 1,495 | 1,495 | 27,900 |
| 1998/07/14 | 1,495 | 1,504 | 1,490 | 1,495 | 31,800 |
| 1998/07/13 | 1,464 | 1,465 | 1,457 | 1,465 | 8,200 |
| 1998/07/10 | 1,484 | 1,485 | 1,468 | 1,468 | 23,700 |
| 1998/07/09 | 1,499 | 1,502 | 1,484 | 1,484 | 88,300 |
| 1998/07/08 | 1,505 | 1,514 | 1,500 | 1,500 | 48,600 |
| 1998/07/07 | 1,500 | 1,513 | 1,500 | 1,513 | 27,600 |
| 1998/07/06 | 1,464 | 1,514 | 1,464 | 1,496 | 52,100 |
| 1998/07/03 | 1,492 | 1,519 | 1,492 | 1,501 | 70,700 |
| 1998/07/02 | 1,483 | 1,499 | 1,483 | 1,492 | 92,300 |
| 1998/07/01 | 1,464 | 1,483 | 1,450 | 1,483 | 22,500 |
| 1998/06/30 | 1,449 | 1,469 | 1,449 | 1,451 | 38,500 |
| 1998/06/29 | 1,445 | 1,454 | 1,445 | 1,454 | 12,800 |
| 1998/06/26 | 1,451 | 1,451 | 1,440 | 1,445 | 32,000 |
| 1998/06/25 | 1,438 | 1,450 | 1,438 | 1,450 | 36,200 |
| 1998/06/24 | 1,400 | 1,440 | 1,400 | 1,436 | 50,500 |
| 1998/06/23 | 1,425 | 1,426 | 1,420 | 1,420 | 114,300 |
| 1998/06/22 | 1,420 | 1,420 | 1,415 | 1,418 | 56,600 |
| 1998/06/19 | 1,386 | 1,390 | 1,386 | 1,390 | 26,800 |
| 1998/06/18 | 1,394 | 1,400 | 1,387 | 1,398 | 40,900 |
| 1998/06/17 | 1,380 | 1,381 | 1,367 | 1,380 | 33,900 |
| 1998/06/16 | 1,360 | 1,361 | 1,350 | 1,360 | 37,400 |
| 1998/06/15 | 1,340 | 1,362 | 1,340 | 1,361 | 28,200 |
| 1998/06/12 | 1,370 | 1,370 | 1,341 | 1,370 | 147,500 |
| 1998/06/11 | 1,365 | 1,380 | 1,350 | 1,350 | 10,000 |
| 1998/06/10 | 1,380 | 1,386 | 1,367 | 1,386 | 35,300 |
| 1998/06/09 | 1,370 | 1,385 | 1,360 | 1,385 | 12,200 |
| 1998/06/08 | 1,380 | 1,380 | 1,350 | 1,350 | 15,800 |
| 1998/06/05 | 1,388 | 1,394 | 1,380 | 1,380 | 28,800 |
| 1998/06/04 | 1,380 | 1,380 | 1,378 | 1,379 | 23,500 |
| 1998/06/03 | 1,380 | 1,380 | 1,340 | 1,370 | 22,400 |
| 1998/06/02 | 1,354 | 1,354 | 1,340 | 1,354 | 3,500 |
| 1998/06/01 | 1,332 | 1,340 | 1,332 | 1,340 | 6,800 |
| 1998/05/29 | 1,350 | 1,357 | 1,350 | 1,352 | 39,000 |
| 1998/05/28 | 1,351 | 1,355 | 1,351 | 1,355 | 1,300 |
| 1998/05/27 | 1,365 | 1,389 | 1,365 | 1,385 | 26,500 |
| 1998/05/26 | 1,340 | 1,361 | 1,340 | 1,361 | 3,800 |
| 1998/05/25 | 1,380 | 1,380 | 1,340 | 1,340 | 27,300 |
| 1998/05/22 | 1,384 | 1,387 | 1,380 | 1,385 | 26,300 |
| 1998/05/21 | 1,370 | 1,385 | 1,370 | 1,385 | 40,000 |
| 1998/05/20 | 1,375 | 1,375 | 1,360 | 1,360 | 48,400 |
| 1998/05/19 | 1,379 | 1,380 | 1,370 | 1,378 | 69,100 |
| 1998/05/18 | 1,370 | 1,389 | 1,370 | 1,380 | 31,200 |
| 1998/05/15 | 1,390 | 1,390 | 1,370 | 1,370 | 47,000 |
| 1998/05/14 | 1,350 | 1,430 | 1,340 | 1,397 | 184,900 |
| 1998/05/13 | 1,276 | 1,320 | 1,275 | 1,300 | 124,700 |
| 1998/05/12 | 1,220 | 1,240 | 1,220 | 1,236 | 63,000 |
| 1998/05/11 | 1,240 | 1,247 | 1,240 | 1,247 | 12,000 |
| 1998/05/08 | 1,245 | 1,250 | 1,240 | 1,241 | 76,100 |
| 1998/05/07 | 1,244 | 1,260 | 1,242 | 1,245 | 17,100 |
| 1998/05/06 | 1,250 | 1,250 | 1,241 | 1,245 | 30,000 |
| 1998/05/01 | 1,260 | 1,260 | 1,253 | 1,253 | 11,600 |
| 1998/04/30 | 1,260 | 1,260 | 1,255 | 1,260 | 87,800 |
| 1998/04/28 | 1,271 | 1,271 | 1,252 | 1,261 | 19,900 |
| 1998/04/27 | 1,270 | 1,300 | 1,270 | 1,295 | 28,100 |
| 1998/04/24 | 1,320 | 1,320 | 1,285 | 1,295 | 38,400 |
| 1998/04/23 | 1,280 | 1,300 | 1,271 | 1,300 | 50,500 |
| 1998/04/22 | 1,289 | 1,289 | 1,221 | 1,279 | 5,200 |
| 1998/04/21 | 1,280 | 1,285 | 1,267 | 1,285 | 5,400 |
| 1998/04/20 | 1,220 | 1,222 | 1,220 | 1,220 | 15,300 |
| 1998/04/17 | 1,260 | 1,260 | 1,220 | 1,220 | 11,600 |
| 1998/04/16 | 1,315 | 1,315 | 1,250 | 1,260 | 12,300 |
| 1998/04/15 | 1,300 | 1,337 | 1,300 | 1,319 | 52,200 |
| 1998/04/14 | 1,290 | 1,300 | 1,290 | 1,296 | 54,800 |
| 1998/04/13 | 1,270 | 1,275 | 1,270 | 1,270 | 17,300 |
| 1998/04/10 | 1,250 | 1,280 | 1,250 | 1,270 | 24,000 |
| 1998/04/09 | 1,180 | 1,240 | 1,180 | 1,240 | 53,500 |
| 1998/04/08 | 1,170 | 1,180 | 1,150 | 1,180 | 173,700 |
| 1998/04/07 | 1,210 | 1,210 | 1,170 | 1,180 | 62,700 |
| 1998/04/06 | 1,210 | 1,220 | 1,210 | 1,210 | 27,900 |
| 1998/04/03 | 1,240 | 1,240 | 1,210 | 1,210 | 28,500 |
| 1998/04/02 | 1,260 | 1,260 | 1,250 | 1,250 | 25,400 |
| 1998/04/01 | 1,260 | 1,270 | 1,250 | 1,250 | 30,100 |
| 1998/03/31 | 1,280 | 1,310 | 1,280 | 1,310 | 55,100 |
| 1998/03/30 | 1,290 | 1,300 | 1,290 | 1,300 | 46,300 |
| 1998/03/27 | 1,280 | 1,290 | 1,280 | 1,280 | 24,900 |
| 1998/03/26 | 1,290 | 1,300 | 1,290 | 1,290 | 11,600 |
| 1998/03/25 | 1,300 | 1,310 | 1,300 | 1,300 | 5,500 |
| 1998/03/24 | 1,310 | 1,310 | 1,290 | 1,310 | 4,600 |
| 1998/03/23 | 1,310 | 1,340 | 1,290 | 1,290 | 28,200 |
| 1998/03/20 | 1,340 | 1,340 | 1,300 | 1,310 | 30,300 |
| 1998/03/19 | 1,300 | 1,300 | 1,290 | 1,290 | 16,300 |
| 1998/03/18 | 1,310 | 1,310 | 1,300 | 1,300 | 41,400 |
| 1998/03/17 | 1,330 | 1,330 | 1,310 | 1,310 | 5,500 |
| 1998/03/16 | 1,350 | 1,370 | 1,340 | 1,360 | 33,500 |
| 1998/03/13 | 1,320 | 1,340 | 1,320 | 1,340 | 28,100 |
| 1998/03/12 | 1,330 | 1,330 | 1,320 | 1,330 | 40,900 |
| 1998/03/11 | 1,340 | 1,340 | 1,320 | 1,320 | 27,000 |
| 1998/03/10 | 1,340 | 1,350 | 1,330 | 1,340 | 50,300 |
| 1998/03/09 | 1,340 | 1,340 | 1,330 | 1,340 | 21,700 |
| 1998/03/06 | 1,330 | 1,330 | 1,320 | 1,320 | 10,600 |
| 1998/03/05 | 1,330 | 1,330 | 1,330 | 1,330 | 4,100 |
| 1998/03/04 | 1,360 | 1,360 | 1,340 | 1,350 | 24,200 |
| 1998/03/03 | 1,350 | 1,370 | 1,330 | 1,370 | 72,000 |
| 1998/03/02 | 1,330 | 1,340 | 1,330 | 1,330 | 9,300 |
| 1998/02/27 | 1,310 | 1,340 | 1,310 | 1,340 | 7,400 |
| 1998/02/26 | 1,310 | 1,340 | 1,310 | 1,340 | 21,800 |
| 1998/02/25 | 1,350 | 1,350 | 1,320 | 1,330 | 31,000 |
| 1998/02/24 | 1,350 | 1,350 | 1,330 | 1,350 | 62,500 |
| 1998/02/23 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 |
| 1998/02/20 | 1,350 | 1,350 | 1,330 | 1,340 | 41,300 |
| 1998/02/19 | 1,320 | 1,360 | 1,320 | 1,350 | 21,900 |
| 1998/02/18 | 1,350 | 1,350 | 1,340 | 1,340 | 11,300 |
| 1998/02/17 | 1,350 | 1,350 | 1,340 | 1,350 | 6,400 |
| 1998/02/16 | 1,350 | 1,350 | 1,330 | 1,330 | 15,300 |
| 1998/02/13 | 1,340 | 1,350 | 1,340 | 1,340 | 3,900 |
| 1998/02/12 | 1,330 | 1,350 | 1,330 | 1,340 | 6,900 |
| 1998/02/10 | 1,340 | 1,360 | 1,340 | 1,350 | 20,000 |
| 1998/02/09 | 1,330 | 1,360 | 1,330 | 1,360 | 12,900 |
| 1998/02/06 | 1,350 | 1,350 | 1,350 | 1,350 | 23,500 |
| 1998/02/05 | 1,320 | 1,320 | 1,320 | 1,320 | 900 |
| 1998/02/04 | 1,350 | 1,350 | 1,330 | 1,330 | 1,400 |
| 1998/02/03 | 1,360 | 1,370 | 1,360 | 1,370 | 24,000 |
| 1998/02/02 | 1,320 | 1,340 | 1,320 | 1,320 | 17,500 |
| 1998/01/30 | 1,350 | 1,360 | 1,330 | 1,330 | 13,500 |
| 1998/01/29 | 1,410 | 1,410 | 1,360 | 1,360 | 11,900 |
| 1998/01/28 | 1,420 | 1,420 | 1,360 | 1,420 | 19,000 |
| 1998/01/27 | 1,420 | 1,430 | 1,410 | 1,420 | 20,300 |
| 1998/01/26 | 1,360 | 1,420 | 1,360 | 1,390 | 64,200 |
| 1998/01/23 | 1,350 | 1,360 | 1,330 | 1,340 | 79,600 |
| 1998/01/22 | 1,350 | 1,350 | 1,340 | 1,350 | 21,000 |
| 1998/01/21 | 1,330 | 1,350 | 1,330 | 1,340 | 58,000 |
| 1998/01/20 | 1,310 | 1,320 | 1,310 | 1,320 | 10,300 |
| 1998/01/19 | 1,300 | 1,340 | 1,300 | 1,330 | 41,000 |
| 1998/01/16 | 1,340 | 1,340 | 1,300 | 1,320 | 60,900 |
| 1998/01/14 | 1,320 | 1,340 | 1,320 | 1,320 | 20,100 |
| 1998/01/13 | 1,320 | 1,340 | 1,320 | 1,320 | 23,500 |
| 1998/01/12 | 1,330 | 1,330 | 1,310 | 1,320 | 8,400 |
| 1998/01/09 | 1,330 | 1,340 | 1,330 | 1,340 | 21,400 |
| 1998/01/08 | 1,330 | 1,350 | 1,330 | 1,350 | 28,400 |
| 1998/01/07 | 1,330 | 1,330 | 1,320 | 1,330 | 26,000 |
| 1998/01/06 | 1,340 | 1,340 | 1,320 | 1,320 | 12,500 |
| 1998/01/05 | 1,340 | 1,340 | 1,320 | 1,320 | 10,200 |