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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,393 | 1,393 | 1,393 | 1,393 | 1,500 |
| 1999/12/29 | 1,371 | 1,375 | 1,371 | 1,375 | 2,300 |
| 1999/12/28 | 1,374 | 1,375 | 1,371 | 1,374 | 3,900 |
| 1999/12/27 | 1,376 | 1,378 | 1,374 | 1,374 | 14,400 |
| 1999/12/24 | 1,429 | 1,429 | 1,376 | 1,376 | 20,300 |
| 1999/12/22 | 1,452 | 1,452 | 1,415 | 1,420 | 10,900 |
| 1999/12/21 | 1,414 | 1,427 | 1,400 | 1,427 | 134,700 |
| 1999/12/20 | 1,408 | 1,410 | 1,400 | 1,400 | 139,600 |
| 1999/12/17 | 1,400 | 1,404 | 1,398 | 1,404 | 34,000 |
| 1999/12/16 | 1,410 | 1,410 | 1,396 | 1,396 | 146,000 |
| 1999/12/15 | 1,440 | 1,440 | 1,410 | 1,410 | 38,200 |
| 1999/12/14 | 1,472 | 1,479 | 1,460 | 1,470 | 12,800 |
| 1999/12/13 | 1,470 | 1,470 | 1,451 | 1,469 | 10,900 |
| 1999/12/10 | 1,497 | 1,501 | 1,469 | 1,470 | 89,200 |
| 1999/12/09 | 1,472 | 1,497 | 1,450 | 1,497 | 45,400 |
| 1999/12/08 | 1,450 | 1,490 | 1,449 | 1,471 | 41,000 |
| 1999/12/07 | 1,420 | 1,434 | 1,412 | 1,424 | 48,000 |
| 1999/12/06 | 1,414 | 1,435 | 1,414 | 1,420 | 17,700 |
| 1999/12/03 | 1,408 | 1,430 | 1,402 | 1,410 | 132,500 |
| 1999/12/02 | 1,415 | 1,428 | 1,406 | 1,406 | 20,700 |
| 1999/12/01 | 1,430 | 1,430 | 1,411 | 1,420 | 43,100 |
| 1999/11/30 | 1,440 | 1,440 | 1,426 | 1,430 | 68,200 |
| 1999/11/29 | 1,460 | 1,460 | 1,434 | 1,440 | 40,900 |
| 1999/11/26 | 1,451 | 1,460 | 1,443 | 1,449 | 84,600 |
| 1999/11/25 | 1,490 | 1,490 | 1,471 | 1,480 | 86,000 |
| 1999/11/24 | 1,481 | 1,494 | 1,471 | 1,494 | 34,000 |
| 1999/11/22 | 1,485 | 1,500 | 1,481 | 1,481 | 65,800 |
| 1999/11/19 | 1,453 | 1,481 | 1,453 | 1,475 | 22,500 |
| 1999/11/18 | 1,477 | 1,477 | 1,418 | 1,450 | 88,700 |
| 1999/11/17 | 1,480 | 1,480 | 1,451 | 1,455 | 77,500 |
| 1999/11/16 | 1,500 | 1,500 | 1,480 | 1,487 | 31,500 |
| 1999/11/15 | 1,500 | 1,500 | 1,480 | 1,500 | 48,600 |
| 1999/11/12 | 1,481 | 1,495 | 1,471 | 1,495 | 41,200 |
| 1999/11/11 | 1,500 | 1,500 | 1,485 | 1,499 | 42,200 |
| 1999/11/10 | 1,500 | 1,504 | 1,485 | 1,500 | 60,200 |
| 1999/11/09 | 1,530 | 1,530 | 1,505 | 1,520 | 9,700 |
| 1999/11/08 | 1,505 | 1,530 | 1,499 | 1,510 | 27,000 |
| 1999/11/05 | 1,500 | 1,508 | 1,485 | 1,491 | 87,000 |
| 1999/11/04 | 1,506 | 1,525 | 1,505 | 1,510 | 41,300 |
| 1999/11/02 | 1,505 | 1,525 | 1,505 | 1,522 | 14,800 |
| 1999/11/01 | 1,528 | 1,528 | 1,505 | 1,514 | 24,400 |
| 1999/10/29 | 1,560 | 1,561 | 1,556 | 1,556 | 18,100 |
| 1999/10/28 | 1,545 | 1,545 | 1,501 | 1,505 | 70,400 |
| 1999/10/27 | 1,543 | 1,558 | 1,535 | 1,558 | 23,800 |
| 1999/10/26 | 1,580 | 1,580 | 1,550 | 1,550 | 19,300 |
| 1999/10/25 | 1,551 | 1,570 | 1,551 | 1,570 | 24,800 |
| 1999/10/22 | 1,547 | 1,553 | 1,547 | 1,550 | 16,200 |
| 1999/10/21 | 1,551 | 1,552 | 1,511 | 1,547 | 38,800 |
| 1999/10/20 | 1,550 | 1,550 | 1,549 | 1,550 | 40,000 |
| 1999/10/19 | 1,550 | 1,554 | 1,549 | 1,554 | 20,400 |
| 1999/10/18 | 1,550 | 1,557 | 1,550 | 1,557 | 42,600 |
| 1999/10/15 | 1,550 | 1,552 | 1,510 | 1,552 | 119,700 |
| 1999/10/14 | 1,575 | 1,580 | 1,541 | 1,550 | 43,400 |
| 1999/10/13 | 1,580 | 1,586 | 1,578 | 1,583 | 35,800 |
| 1999/10/12 | 1,563 | 1,593 | 1,563 | 1,580 | 61,000 |
| 1999/10/08 | 1,595 | 1,596 | 1,569 | 1,571 | 68,500 |
| 1999/10/07 | 1,598 | 1,600 | 1,585 | 1,593 | 61,100 |
| 1999/10/06 | 1,626 | 1,626 | 1,597 | 1,618 | 34,400 |
| 1999/10/05 | 1,645 | 1,661 | 1,645 | 1,650 | 14,100 |
| 1999/10/04 | 1,642 | 1,665 | 1,642 | 1,650 | 83,700 |
| 1999/10/01 | 1,610 | 1,638 | 1,601 | 1,636 | 75,300 |
| 1999/09/30 | 1,600 | 1,613 | 1,600 | 1,600 | 16,300 |
| 1999/09/29 | 1,605 | 1,605 | 1,591 | 1,599 | 14,700 |
| 1999/09/28 | 1,600 | 1,626 | 1,600 | 1,607 | 13,700 |
| 1999/09/27 | 1,600 | 1,610 | 1,600 | 1,605 | 11,400 |
| 1999/09/24 | 1,640 | 1,640 | 1,591 | 1,596 | 34,000 |
| 1999/09/22 | 1,640 | 1,650 | 1,640 | 1,640 | 24,100 |
| 1999/09/21 | 1,640 | 1,694 | 1,640 | 1,680 | 18,100 |
| 1999/09/20 | 1,681 | 1,699 | 1,680 | 1,695 | 25,800 |
| 1999/09/17 | 1,699 | 1,699 | 1,662 | 1,681 | 31,200 |
| 1999/09/16 | 1,639 | 1,699 | 1,639 | 1,699 | 47,400 |
| 1999/09/14 | 1,615 | 1,635 | 1,615 | 1,635 | 63,700 |
| 1999/09/13 | 1,605 | 1,624 | 1,605 | 1,620 | 54,400 |
| 1999/09/10 | 1,688 | 1,688 | 1,635 | 1,635 | 31,700 |
| 1999/09/09 | 1,630 | 1,643 | 1,629 | 1,631 | 23,800 |
| 1999/09/08 | 1,650 | 1,655 | 1,643 | 1,643 | 15,500 |
| 1999/09/07 | 1,699 | 1,699 | 1,652 | 1,653 | 27,100 |
| 1999/09/06 | 1,675 | 1,683 | 1,667 | 1,683 | 26,100 |
| 1999/09/03 | 1,630 | 1,655 | 1,630 | 1,645 | 34,600 |
| 1999/09/02 | 1,625 | 1,636 | 1,625 | 1,635 | 17,700 |
| 1999/09/01 | 1,594 | 1,624 | 1,594 | 1,624 | 16,300 |
| 1999/08/31 | 1,655 | 1,655 | 1,584 | 1,584 | 45,800 |
| 1999/08/30 | 1,660 | 1,668 | 1,645 | 1,645 | 31,200 |
| 1999/08/27 | 1,640 | 1,662 | 1,640 | 1,660 | 49,100 |
| 1999/08/26 | 1,632 | 1,650 | 1,631 | 1,640 | 60,000 |
| 1999/08/25 | 1,630 | 1,639 | 1,617 | 1,639 | 30,100 |
| 1999/08/24 | 1,629 | 1,630 | 1,611 | 1,630 | 25,500 |
| 1999/08/23 | 1,635 | 1,635 | 1,624 | 1,630 | 6,200 |
| 1999/08/20 | 1,585 | 1,635 | 1,584 | 1,635 | 44,800 |
| 1999/08/19 | 1,584 | 1,590 | 1,583 | 1,585 | 6,300 |
| 1999/08/18 | 1,588 | 1,589 | 1,577 | 1,584 | 48,400 |
| 1999/08/17 | 1,599 | 1,599 | 1,584 | 1,588 | 14,600 |
| 1999/08/16 | 1,567 | 1,600 | 1,567 | 1,600 | 9,600 |
| 1999/08/13 | 1,580 | 1,583 | 1,567 | 1,567 | 22,500 |
| 1999/08/12 | 1,580 | 1,590 | 1,567 | 1,580 | 7,900 |
| 1999/08/11 | 1,609 | 1,609 | 1,560 | 1,590 | 32,100 |
| 1999/08/10 | 1,587 | 1,609 | 1,576 | 1,609 | 21,100 |
| 1999/08/09 | 1,562 | 1,606 | 1,562 | 1,595 | 6,000 |
| 1999/08/06 | 1,576 | 1,582 | 1,571 | 1,571 | 9,300 |
| 1999/08/05 | 1,580 | 1,583 | 1,576 | 1,577 | 17,800 |
| 1999/08/04 | 1,599 | 1,600 | 1,580 | 1,600 | 6,900 |
| 1999/08/03 | 1,581 | 1,625 | 1,580 | 1,625 | 8,500 |
| 1999/08/02 | 1,581 | 1,599 | 1,580 | 1,587 | 6,300 |
| 1999/07/30 | 1,583 | 1,624 | 1,583 | 1,624 | 16,200 |
| 1999/07/29 | 1,581 | 1,590 | 1,581 | 1,585 | 11,200 |
| 1999/07/28 | 1,594 | 1,595 | 1,581 | 1,581 | 12,700 |
| 1999/07/27 | 1,590 | 1,609 | 1,590 | 1,600 | 36,700 |
| 1999/07/26 | 1,600 | 1,600 | 1,590 | 1,600 | 24,500 |
| 1999/07/23 | 1,590 | 1,600 | 1,585 | 1,590 | 35,400 |
| 1999/07/22 | 1,620 | 1,631 | 1,620 | 1,625 | 16,900 |
| 1999/07/21 | 1,659 | 1,659 | 1,650 | 1,650 | 20,700 |
| 1999/07/19 | 1,690 | 1,690 | 1,650 | 1,661 | 31,800 |
| 1999/07/16 | 1,659 | 1,690 | 1,611 | 1,690 | 120,700 |
| 1999/07/15 | 1,600 | 1,620 | 1,590 | 1,610 | 71,700 |
| 1999/07/14 | 1,596 | 1,597 | 1,585 | 1,590 | 123,600 |
| 1999/07/13 | 1,630 | 1,630 | 1,596 | 1,597 | 51,800 |
| 1999/07/12 | 1,660 | 1,672 | 1,629 | 1,631 | 16,500 |
| 1999/07/09 | 1,610 | 1,650 | 1,597 | 1,650 | 116,500 |
| 1999/07/08 | 1,681 | 1,681 | 1,638 | 1,638 | 17,800 |
| 1999/07/07 | 1,700 | 1,700 | 1,680 | 1,698 | 41,200 |
| 1999/07/06 | 1,689 | 1,700 | 1,629 | 1,700 | 29,800 |
| 1999/07/05 | 1,676 | 1,705 | 1,676 | 1,700 | 23,300 |
| 1999/07/02 | 1,683 | 1,706 | 1,683 | 1,700 | 32,500 |
| 1999/07/01 | 1,700 | 1,700 | 1,692 | 1,692 | 15,700 |
| 1999/06/30 | 1,700 | 1,700 | 1,691 | 1,692 | 21,800 |
| 1999/06/29 | 1,690 | 1,702 | 1,690 | 1,691 | 110,100 |
| 1999/06/28 | 1,698 | 1,698 | 1,652 | 1,690 | 5,900 |
| 1999/06/25 | 1,685 | 1,685 | 1,652 | 1,675 | 45,600 |
| 1999/06/24 | 1,698 | 1,699 | 1,664 | 1,664 | 41,100 |
| 1999/06/23 | 1,664 | 1,696 | 1,664 | 1,681 | 11,000 |
| 1999/06/22 | 1,692 | 1,694 | 1,675 | 1,694 | 25,800 |
| 1999/06/21 | 1,674 | 1,687 | 1,673 | 1,686 | 42,300 |
| 1999/06/18 | 1,650 | 1,675 | 1,650 | 1,674 | 35,100 |
| 1999/06/17 | 1,649 | 1,656 | 1,621 | 1,656 | 32,000 |
| 1999/06/16 | 1,615 | 1,645 | 1,601 | 1,620 | 52,900 |
| 1999/06/15 | 1,650 | 1,650 | 1,630 | 1,645 | 21,400 |
| 1999/06/14 | 1,605 | 1,650 | 1,605 | 1,650 | 23,800 |
| 1999/06/11 | 1,646 | 1,646 | 1,620 | 1,631 | 56,800 |
| 1999/06/10 | 1,603 | 1,620 | 1,603 | 1,616 | 32,500 |
| 1999/06/09 | 1,625 | 1,636 | 1,601 | 1,630 | 48,700 |
| 1999/06/08 | 1,625 | 1,636 | 1,625 | 1,636 | 25,600 |
| 1999/06/07 | 1,624 | 1,625 | 1,621 | 1,621 | 28,200 |
| 1999/06/04 | 1,624 | 1,624 | 1,621 | 1,624 | 5,100 |
| 1999/06/03 | 1,621 | 1,629 | 1,621 | 1,629 | 22,200 |
| 1999/06/02 | 1,640 | 1,650 | 1,638 | 1,650 | 15,500 |
| 1999/06/01 | 1,650 | 1,650 | 1,630 | 1,650 | 15,700 |
| 1999/05/31 | 1,670 | 1,670 | 1,621 | 1,652 | 15,500 |
| 1999/05/28 | 1,685 | 1,690 | 1,677 | 1,680 | 34,700 |
| 1999/05/27 | 1,694 | 1,700 | 1,680 | 1,700 | 95,200 |
| 1999/05/26 | 1,680 | 1,694 | 1,680 | 1,689 | 33,800 |
| 1999/05/25 | 1,680 | 1,690 | 1,680 | 1,680 | 42,000 |
| 1999/05/24 | 1,650 | 1,680 | 1,650 | 1,677 | 20,200 |
| 1999/05/21 | 1,645 | 1,660 | 1,645 | 1,650 | 23,100 |
| 1999/05/20 | 1,659 | 1,659 | 1,622 | 1,630 | 11,800 |
| 1999/05/19 | 1,650 | 1,650 | 1,621 | 1,623 | 37,600 |
| 1999/05/18 | 1,641 | 1,661 | 1,621 | 1,661 | 19,900 |
| 1999/05/17 | 1,610 | 1,611 | 1,600 | 1,611 | 20,000 |
| 1999/05/14 | 1,620 | 1,620 | 1,591 | 1,609 | 56,800 |
| 1999/05/13 | 1,636 | 1,636 | 1,602 | 1,619 | 31,000 |
| 1999/05/12 | 1,634 | 1,660 | 1,631 | 1,636 | 35,800 |
| 1999/05/11 | 1,643 | 1,650 | 1,634 | 1,634 | 82,500 |
| 1999/05/10 | 1,640 | 1,645 | 1,635 | 1,645 | 28,000 |
| 1999/05/07 | 1,660 | 1,661 | 1,650 | 1,650 | 33,000 |
| 1999/05/06 | 1,679 | 1,680 | 1,650 | 1,668 | 13,300 |
| 1999/04/30 | 1,690 | 1,690 | 1,670 | 1,680 | 38,700 |
| 1999/04/28 | 1,690 | 1,694 | 1,670 | 1,690 | 30,300 |
| 1999/04/27 | 1,680 | 1,690 | 1,670 | 1,672 | 20,800 |
| 1999/04/26 | 1,656 | 1,696 | 1,651 | 1,680 | 73,100 |
| 1999/04/23 | 1,650 | 1,679 | 1,641 | 1,658 | 71,400 |
| 1999/04/22 | 1,679 | 1,679 | 1,663 | 1,675 | 27,500 |
| 1999/04/21 | 1,663 | 1,691 | 1,660 | 1,663 | 67,100 |
| 1999/04/20 | 1,703 | 1,703 | 1,688 | 1,693 | 45,600 |
| 1999/04/19 | 1,707 | 1,707 | 1,695 | 1,703 | 82,600 |
| 1999/04/16 | 1,690 | 1,717 | 1,690 | 1,708 | 102,500 |
| 1999/04/15 | 1,663 | 1,690 | 1,620 | 1,675 | 100,300 |
| 1999/04/14 | 1,681 | 1,704 | 1,681 | 1,693 | 80,400 |
| 1999/04/13 | 1,700 | 1,710 | 1,680 | 1,681 | 51,000 |
| 1999/04/12 | 1,740 | 1,740 | 1,690 | 1,695 | 80,000 |
| 1999/04/09 | 1,765 | 1,785 | 1,735 | 1,740 | 93,900 |
| 1999/04/08 | 1,730 | 1,770 | 1,722 | 1,770 | 129,000 |
| 1999/04/07 | 1,740 | 1,740 | 1,713 | 1,713 | 43,500 |
| 1999/04/06 | 1,788 | 1,788 | 1,715 | 1,744 | 72,400 |
| 1999/04/05 | 1,740 | 1,740 | 1,715 | 1,731 | 70,900 |
| 1999/04/02 | 1,790 | 1,790 | 1,740 | 1,748 | 24,000 |
| 1999/04/01 | 1,750 | 1,755 | 1,728 | 1,736 | 97,300 |
| 1999/03/31 | 1,760 | 1,788 | 1,750 | 1,770 | 165,500 |
| 1999/03/30 | 1,759 | 1,770 | 1,732 | 1,735 | 44,800 |
| 1999/03/29 | 1,732 | 1,732 | 1,730 | 1,731 | 12,200 |
| 1999/03/26 | 1,760 | 1,760 | 1,730 | 1,730 | 36,100 |
| 1999/03/25 | 1,760 | 1,766 | 1,750 | 1,760 | 123,800 |
| 1999/03/24 | 1,760 | 1,779 | 1,740 | 1,760 | 68,700 |
| 1999/03/23 | 1,751 | 1,759 | 1,740 | 1,757 | 52,000 |
| 1999/03/19 | 1,750 | 1,765 | 1,739 | 1,740 | 32,300 |
| 1999/03/18 | 1,780 | 1,780 | 1,726 | 1,726 | 37,200 |
| 1999/03/17 | 1,800 | 1,809 | 1,770 | 1,790 | 222,100 |
| 1999/03/16 | 1,705 | 1,800 | 1,705 | 1,800 | 120,700 |
| 1999/03/15 | 1,690 | 1,690 | 1,666 | 1,690 | 66,800 |
| 1999/03/12 | 1,690 | 1,710 | 1,680 | 1,690 | 119,100 |
| 1999/03/11 | 1,700 | 1,720 | 1,664 | 1,680 | 123,700 |
| 1999/03/10 | 1,610 | 1,700 | 1,610 | 1,695 | 201,300 |
| 1999/03/09 | 1,606 | 1,615 | 1,600 | 1,600 | 64,600 |
| 1999/03/08 | 1,600 | 1,620 | 1,570 | 1,606 | 58,300 |
| 1999/03/05 | 1,550 | 1,580 | 1,550 | 1,575 | 80,900 |
| 1999/03/04 | 1,550 | 1,558 | 1,546 | 1,555 | 39,700 |
| 1999/03/03 | 1,550 | 1,559 | 1,531 | 1,558 | 33,600 |
| 1999/03/02 | 1,550 | 1,570 | 1,530 | 1,560 | 30,100 |
| 1999/03/01 | 1,550 | 1,555 | 1,530 | 1,530 | 16,700 |
| 1999/02/26 | 1,550 | 1,550 | 1,530 | 1,530 | 28,200 |
| 1999/02/25 | 1,550 | 1,550 | 1,527 | 1,527 | 11,400 |
| 1999/02/24 | 1,562 | 1,562 | 1,550 | 1,550 | 5,000 |
| 1999/02/23 | 1,570 | 1,573 | 1,560 | 1,562 | 50,900 |
| 1999/02/22 | 1,541 | 1,570 | 1,531 | 1,569 | 53,200 |
| 1999/02/19 | 1,521 | 1,529 | 1,520 | 1,525 | 26,700 |
| 1999/02/18 | 1,539 | 1,550 | 1,520 | 1,520 | 11,300 |
| 1999/02/17 | 1,517 | 1,539 | 1,517 | 1,539 | 13,000 |
| 1999/02/16 | 1,528 | 1,532 | 1,506 | 1,516 | 24,400 |
| 1999/02/15 | 1,537 | 1,540 | 1,528 | 1,528 | 19,800 |
| 1999/02/12 | 1,600 | 1,600 | 1,536 | 1,536 | 9,500 |
| 1999/02/10 | 1,540 | 1,541 | 1,538 | 1,540 | 39,500 |
| 1999/02/09 | 1,561 | 1,580 | 1,561 | 1,580 | 11,800 |
| 1999/02/08 | 1,570 | 1,574 | 1,565 | 1,573 | 83,100 |
| 1999/02/05 | 1,575 | 1,575 | 1,560 | 1,574 | 12,600 |
| 1999/02/04 | 1,572 | 1,575 | 1,552 | 1,575 | 12,600 |
| 1999/02/03 | 1,580 | 1,580 | 1,572 | 1,572 | 19,100 |
| 1999/02/02 | 1,580 | 1,586 | 1,579 | 1,586 | 18,900 |
| 1999/02/01 | 1,586 | 1,586 | 1,580 | 1,580 | 9,600 |
| 1999/01/29 | 1,595 | 1,595 | 1,586 | 1,586 | 17,400 |
| 1999/01/28 | 1,597 | 1,597 | 1,585 | 1,585 | 40,400 |
| 1999/01/27 | 1,595 | 1,599 | 1,595 | 1,598 | 14,700 |
| 1999/01/26 | 1,595 | 1,597 | 1,590 | 1,595 | 15,900 |
| 1999/01/25 | 1,580 | 1,594 | 1,580 | 1,585 | 7,200 |
| 1999/01/22 | 1,582 | 1,604 | 1,580 | 1,580 | 18,100 |
| 1999/01/21 | 1,629 | 1,629 | 1,580 | 1,581 | 25,700 |
| 1999/01/20 | 1,620 | 1,630 | 1,619 | 1,630 | 10,400 |
| 1999/01/19 | 1,600 | 1,620 | 1,600 | 1,610 | 25,900 |
| 1999/01/18 | 1,580 | 1,601 | 1,580 | 1,600 | 27,500 |
| 1999/01/14 | 1,600 | 1,600 | 1,580 | 1,580 | 34,000 |
| 1999/01/13 | 1,626 | 1,626 | 1,600 | 1,600 | 29,100 |
| 1999/01/12 | 1,630 | 1,630 | 1,625 | 1,630 | 18,800 |
| 1999/01/11 | 1,630 | 1,635 | 1,630 | 1,630 | 10,900 |
| 1999/01/08 | 1,619 | 1,630 | 1,619 | 1,623 | 19,300 |
| 1999/01/07 | 1,620 | 1,630 | 1,620 | 1,621 | 25,600 |
| 1999/01/06 | 1,602 | 1,615 | 1,590 | 1,615 | 14,300 |
| 1999/01/05 | 1,625 | 1,625 | 1,600 | 1,605 | 13,100 |
| 1999/01/04 | 1,625 | 1,625 | 1,605 | 1,605 | 1,800 |