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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,740 | 1,759 | 1,740 | 1,750 | 57,000 |
| 2001/12/27 | 1,730 | 1,750 | 1,724 | 1,748 | 28,200 |
| 2001/12/26 | 1,750 | 1,758 | 1,732 | 1,750 | 34,200 |
| 2001/12/25 | 1,740 | 1,750 | 1,732 | 1,750 | 24,600 |
| 2001/12/21 | 1,712 | 1,750 | 1,690 | 1,750 | 25,700 |
| 2001/12/20 | 1,685 | 1,740 | 1,685 | 1,732 | 47,400 |
| 2001/12/19 | 1,720 | 1,720 | 1,685 | 1,685 | 10,700 |
| 2001/12/18 | 1,705 | 1,739 | 1,680 | 1,700 | 42,700 |
| 2001/12/17 | 1,703 | 1,708 | 1,680 | 1,680 | 43,400 |
| 2001/12/14 | 1,700 | 1,710 | 1,680 | 1,703 | 83,300 |
| 2001/12/13 | 1,732 | 1,740 | 1,710 | 1,730 | 29,600 |
| 2001/12/12 | 1,721 | 1,740 | 1,711 | 1,720 | 41,300 |
| 2001/12/11 | 1,730 | 1,730 | 1,700 | 1,710 | 47,800 |
| 2001/12/10 | 1,748 | 1,780 | 1,720 | 1,730 | 49,300 |
| 2001/12/07 | 1,740 | 1,747 | 1,730 | 1,739 | 58,900 |
| 2001/12/06 | 1,750 | 1,750 | 1,720 | 1,740 | 57,900 |
| 2001/12/05 | 1,729 | 1,740 | 1,720 | 1,729 | 46,800 |
| 2001/12/04 | 1,760 | 1,760 | 1,720 | 1,728 | 40,200 |
| 2001/12/03 | 1,760 | 1,765 | 1,709 | 1,750 | 42,400 |
| 2001/11/30 | 1,759 | 1,765 | 1,710 | 1,740 | 41,500 |
| 2001/11/29 | 1,770 | 1,770 | 1,710 | 1,750 | 81,500 |
| 2001/11/28 | 1,770 | 1,795 | 1,740 | 1,755 | 58,800 |
| 2001/11/27 | 1,730 | 1,798 | 1,730 | 1,795 | 104,900 |
| 2001/11/26 | 1,689 | 1,745 | 1,689 | 1,730 | 64,900 |
| 2001/11/22 | 1,661 | 1,700 | 1,659 | 1,677 | 45,700 |
| 2001/11/21 | 1,690 | 1,714 | 1,679 | 1,685 | 59,000 |
| 2001/11/20 | 1,750 | 1,775 | 1,700 | 1,710 | 92,400 |
| 2001/11/19 | 1,700 | 1,759 | 1,700 | 1,736 | 67,400 |
| 2001/11/16 | 1,725 | 1,780 | 1,683 | 1,700 | 125,900 |
| 2001/11/15 | 1,631 | 1,710 | 1,631 | 1,710 | 113,800 |
| 2001/11/14 | 1,615 | 1,630 | 1,590 | 1,630 | 30,600 |
| 2001/11/13 | 1,591 | 1,595 | 1,575 | 1,585 | 42,600 |
| 2001/11/12 | 1,601 | 1,619 | 1,601 | 1,604 | 10,900 |
| 2001/11/09 | 1,630 | 1,630 | 1,610 | 1,628 | 5,700 |
| 2001/11/08 | 1,620 | 1,639 | 1,620 | 1,634 | 31,800 |
| 2001/11/07 | 1,624 | 1,624 | 1,600 | 1,620 | 28,300 |
| 2001/11/06 | 1,625 | 1,625 | 1,605 | 1,621 | 38,100 |
| 2001/11/05 | 1,606 | 1,624 | 1,606 | 1,624 | 29,100 |
| 2001/11/02 | 1,590 | 1,610 | 1,580 | 1,591 | 25,200 |
| 2001/11/01 | 1,585 | 1,585 | 1,573 | 1,580 | 17,500 |
| 2001/10/31 | 1,620 | 1,620 | 1,560 | 1,580 | 29,000 |
| 2001/10/30 | 1,577 | 1,590 | 1,577 | 1,590 | 35,500 |
| 2001/10/29 | 1,580 | 1,605 | 1,580 | 1,600 | 10,600 |
| 2001/10/26 | 1,620 | 1,649 | 1,619 | 1,621 | 22,000 |
| 2001/10/25 | 1,620 | 1,630 | 1,590 | 1,619 | 33,300 |
| 2001/10/24 | 1,584 | 1,630 | 1,584 | 1,620 | 21,200 |
| 2001/10/23 | 1,635 | 1,635 | 1,605 | 1,614 | 38,700 |
| 2001/10/22 | 1,639 | 1,639 | 1,590 | 1,625 | 17,900 |
| 2001/10/19 | 1,570 | 1,640 | 1,570 | 1,640 | 25,300 |
| 2001/10/18 | 1,650 | 1,650 | 1,600 | 1,630 | 29,700 |
| 2001/10/17 | 1,610 | 1,640 | 1,600 | 1,630 | 7,400 |
| 2001/10/16 | 1,590 | 1,640 | 1,580 | 1,640 | 24,600 |
| 2001/10/15 | 1,619 | 1,619 | 1,580 | 1,590 | 12,000 |
| 2001/10/12 | 1,634 | 1,675 | 1,601 | 1,630 | 19,200 |
| 2001/10/11 | 1,640 | 1,640 | 1,599 | 1,610 | 10,100 |
| 2001/10/10 | 1,609 | 1,609 | 1,580 | 1,580 | 21,400 |
| 2001/10/09 | 1,680 | 1,680 | 1,578 | 1,612 | 10,500 |
| 2001/10/05 | 1,698 | 1,698 | 1,651 | 1,651 | 15,500 |
| 2001/10/04 | 1,700 | 1,700 | 1,655 | 1,680 | 23,300 |
| 2001/10/03 | 1,700 | 1,709 | 1,678 | 1,699 | 15,800 |
| 2001/10/02 | 1,632 | 1,700 | 1,632 | 1,670 | 34,000 |
| 2001/10/01 | 1,709 | 1,729 | 1,660 | 1,722 | 35,200 |
| 2001/09/28 | 1,625 | 1,660 | 1,625 | 1,633 | 29,600 |
| 2001/09/27 | 1,590 | 1,655 | 1,551 | 1,655 | 42,000 |
| 2001/09/26 | 1,551 | 1,570 | 1,550 | 1,560 | 16,400 |
| 2001/09/25 | 1,546 | 1,550 | 1,524 | 1,540 | 20,100 |
| 2001/09/21 | 1,501 | 1,523 | 1,500 | 1,503 | 17,100 |
| 2001/09/20 | 1,520 | 1,530 | 1,500 | 1,530 | 12,800 |
| 2001/09/19 | 1,520 | 1,550 | 1,503 | 1,539 | 36,100 |
| 2001/09/18 | 1,560 | 1,560 | 1,490 | 1,520 | 35,700 |
| 2001/09/17 | 1,550 | 1,566 | 1,480 | 1,542 | 14,400 |
| 2001/09/14 | 1,506 | 1,594 | 1,506 | 1,578 | 45,800 |
| 2001/09/13 | 1,502 | 1,522 | 1,502 | 1,507 | 9,900 |
| 2001/09/12 | 1,514 | 1,560 | 1,484 | 1,492 | 33,000 |
| 2001/09/11 | 1,591 | 1,594 | 1,563 | 1,574 | 22,600 |
| 2001/09/10 | 1,565 | 1,630 | 1,565 | 1,610 | 17,500 |
| 2001/09/07 | 1,658 | 1,695 | 1,620 | 1,655 | 18,400 |
| 2001/09/06 | 1,651 | 1,671 | 1,621 | 1,659 | 26,800 |
| 2001/09/05 | 1,675 | 1,676 | 1,651 | 1,661 | 16,600 |
| 2001/09/04 | 1,676 | 1,697 | 1,661 | 1,697 | 33,000 |
| 2001/09/03 | 1,701 | 1,710 | 1,676 | 1,676 | 21,500 |
| 2001/08/31 | 1,700 | 1,728 | 1,690 | 1,728 | 14,000 |
| 2001/08/30 | 1,711 | 1,719 | 1,692 | 1,719 | 34,200 |
| 2001/08/29 | 1,712 | 1,788 | 1,680 | 1,788 | 41,800 |
| 2001/08/28 | 1,725 | 1,739 | 1,719 | 1,730 | 11,200 |
| 2001/08/27 | 1,718 | 1,745 | 1,718 | 1,726 | 9,600 |
| 2001/08/24 | 1,730 | 1,740 | 1,726 | 1,726 | 15,100 |
| 2001/08/23 | 1,789 | 1,789 | 1,731 | 1,760 | 25,700 |
| 2001/08/22 | 1,753 | 1,790 | 1,753 | 1,789 | 9,700 |
| 2001/08/21 | 1,800 | 1,800 | 1,754 | 1,768 | 5,100 |
| 2001/08/20 | 1,790 | 1,800 | 1,731 | 1,775 | 18,200 |
| 2001/08/17 | 1,790 | 1,803 | 1,780 | 1,790 | 41,000 |
| 2001/08/16 | 1,789 | 1,792 | 1,760 | 1,780 | 32,600 |
| 2001/08/15 | 1,799 | 1,799 | 1,771 | 1,771 | 11,100 |
| 2001/08/14 | 1,790 | 1,798 | 1,761 | 1,773 | 42,100 |
| 2001/08/13 | 1,799 | 1,799 | 1,760 | 1,792 | 24,000 |
| 2001/08/10 | 1,738 | 1,810 | 1,738 | 1,800 | 50,200 |
| 2001/08/09 | 1,746 | 1,746 | 1,720 | 1,738 | 4,100 |
| 2001/08/08 | 1,750 | 1,750 | 1,730 | 1,746 | 6,500 |
| 2001/08/07 | 1,715 | 1,750 | 1,715 | 1,750 | 14,000 |
| 2001/08/06 | 1,721 | 1,745 | 1,712 | 1,745 | 17,700 |
| 2001/08/03 | 1,784 | 1,784 | 1,722 | 1,736 | 28,100 |
| 2001/08/02 | 1,745 | 1,784 | 1,745 | 1,784 | 30,900 |
| 2001/08/01 | 1,726 | 1,765 | 1,725 | 1,744 | 35,300 |
| 2001/07/31 | 1,731 | 1,770 | 1,729 | 1,770 | 11,100 |
| 2001/07/30 | 1,795 | 1,800 | 1,737 | 1,750 | 18,200 |
| 2001/07/27 | 1,780 | 1,784 | 1,766 | 1,783 | 27,800 |
| 2001/07/26 | 1,785 | 1,785 | 1,725 | 1,755 | 9,900 |
| 2001/07/25 | 1,750 | 1,790 | 1,731 | 1,773 | 90,000 |
| 2001/07/24 | 1,744 | 1,745 | 1,701 | 1,727 | 26,200 |
| 2001/07/23 | 1,760 | 1,760 | 1,672 | 1,684 | 22,500 |
| 2001/07/19 | 1,728 | 1,733 | 1,693 | 1,730 | 31,100 |
| 2001/07/18 | 1,761 | 1,761 | 1,716 | 1,727 | 20,400 |
| 2001/07/17 | 1,770 | 1,770 | 1,728 | 1,761 | 16,000 |
| 2001/07/16 | 1,800 | 1,800 | 1,705 | 1,740 | 16,900 |
| 2001/07/13 | 1,795 | 1,820 | 1,760 | 1,780 | 72,200 |
| 2001/07/12 | 1,740 | 1,755 | 1,720 | 1,755 | 21,900 |
| 2001/07/11 | 1,739 | 1,739 | 1,702 | 1,713 | 10,600 |
| 2001/07/10 | 1,753 | 1,753 | 1,708 | 1,740 | 16,500 |
| 2001/07/09 | 1,722 | 1,728 | 1,701 | 1,707 | 23,100 |
| 2001/07/06 | 1,780 | 1,780 | 1,741 | 1,779 | 24,000 |
| 2001/07/05 | 1,773 | 1,800 | 1,770 | 1,786 | 27,900 |
| 2001/07/04 | 1,840 | 1,840 | 1,782 | 1,784 | 14,000 |
| 2001/07/03 | 1,845 | 1,849 | 1,805 | 1,840 | 19,700 |
| 2001/07/02 | 1,850 | 1,850 | 1,820 | 1,845 | 93,100 |
| 2001/06/29 | 1,840 | 1,845 | 1,775 | 1,800 | 19,000 |
| 2001/06/28 | 1,830 | 1,850 | 1,821 | 1,840 | 91,200 |
| 2001/06/27 | 1,770 | 1,774 | 1,752 | 1,770 | 43,300 |
| 2001/06/26 | 1,835 | 1,845 | 1,761 | 1,770 | 31,100 |
| 2001/06/25 | 1,847 | 1,850 | 1,790 | 1,801 | 43,300 |
| 2001/06/22 | 1,845 | 1,850 | 1,831 | 1,847 | 99,500 |
| 2001/06/21 | 1,771 | 1,835 | 1,771 | 1,829 | 43,600 |
| 2001/06/20 | 1,849 | 1,850 | 1,780 | 1,800 | 70,400 |
| 2001/06/19 | 1,900 | 1,900 | 1,820 | 1,870 | 65,800 |
| 2001/06/18 | 1,878 | 1,900 | 1,852 | 1,900 | 67,600 |
| 2001/06/15 | 1,880 | 1,880 | 1,800 | 1,880 | 56,400 |
| 2001/06/14 | 1,867 | 1,880 | 1,841 | 1,880 | 200,400 |
| 2001/06/13 | 1,835 | 1,875 | 1,835 | 1,855 | 99,500 |
| 2001/06/12 | 1,800 | 1,835 | 1,790 | 1,834 | 147,100 |
| 2001/06/11 | 1,800 | 1,816 | 1,703 | 1,800 | 205,900 |
| 2001/06/08 | 1,850 | 1,850 | 1,800 | 1,828 | 135,400 |
| 2001/06/07 | 1,749 | 1,880 | 1,740 | 1,850 | 180,100 |
| 2001/06/06 | 1,720 | 1,750 | 1,720 | 1,749 | 45,400 |
| 2001/06/05 | 1,734 | 1,740 | 1,713 | 1,725 | 28,400 |
| 2001/06/04 | 1,718 | 1,740 | 1,711 | 1,740 | 29,400 |
| 2001/06/01 | 1,750 | 1,750 | 1,718 | 1,732 | 17,300 |
| 2001/05/31 | 1,744 | 1,744 | 1,721 | 1,721 | 26,700 |
| 2001/05/30 | 1,770 | 1,770 | 1,748 | 1,748 | 30,200 |
| 2001/05/29 | 1,784 | 1,794 | 1,762 | 1,775 | 77,900 |
| 2001/05/28 | 1,781 | 1,784 | 1,775 | 1,781 | 111,600 |
| 2001/05/25 | 1,764 | 1,799 | 1,755 | 1,781 | 296,600 |
| 2001/05/24 | 1,710 | 1,800 | 1,710 | 1,794 | 263,600 |
| 2001/05/23 | 1,655 | 1,709 | 1,645 | 1,700 | 216,500 |
| 2001/05/22 | 1,641 | 1,670 | 1,600 | 1,635 | 83,400 |
| 2001/05/21 | 1,606 | 1,635 | 1,595 | 1,635 | 69,100 |
| 2001/05/18 | 1,600 | 1,621 | 1,600 | 1,606 | 55,700 |
| 2001/05/17 | 1,550 | 1,639 | 1,538 | 1,639 | 101,500 |
| 2001/05/16 | 1,600 | 1,606 | 1,572 | 1,590 | 22,300 |
| 2001/05/15 | 1,600 | 1,611 | 1,580 | 1,600 | 18,000 |
| 2001/05/14 | 1,620 | 1,645 | 1,605 | 1,605 | 13,800 |
| 2001/05/11 | 1,617 | 1,641 | 1,613 | 1,620 | 14,200 |
| 2001/05/10 | 1,627 | 1,630 | 1,615 | 1,627 | 51,500 |
| 2001/05/09 | 1,608 | 1,630 | 1,603 | 1,628 | 43,100 |
| 2001/05/08 | 1,615 | 1,634 | 1,605 | 1,619 | 33,600 |
| 2001/05/07 | 1,615 | 1,619 | 1,611 | 1,618 | 37,900 |
| 2001/05/02 | 1,640 | 1,641 | 1,600 | 1,614 | 43,600 |
| 2001/05/01 | 1,615 | 1,647 | 1,610 | 1,640 | 100,400 |
| 2001/04/27 | 1,600 | 1,615 | 1,597 | 1,610 | 29,600 |
| 2001/04/26 | 1,615 | 1,615 | 1,591 | 1,610 | 42,600 |
| 2001/04/25 | 1,605 | 1,605 | 1,575 | 1,590 | 80,200 |
| 2001/04/24 | 1,600 | 1,635 | 1,590 | 1,635 | 67,600 |
| 2001/04/23 | 1,600 | 1,632 | 1,600 | 1,600 | 30,500 |
| 2001/04/20 | 1,595 | 1,616 | 1,590 | 1,606 | 64,600 |
| 2001/04/19 | 1,600 | 1,615 | 1,592 | 1,605 | 73,400 |
| 2001/04/18 | 1,605 | 1,621 | 1,600 | 1,615 | 47,800 |
| 2001/04/17 | 1,600 | 1,601 | 1,582 | 1,600 | 46,100 |
| 2001/04/16 | 1,600 | 1,610 | 1,600 | 1,600 | 13,200 |
| 2001/04/13 | 1,610 | 1,613 | 1,581 | 1,590 | 37,700 |
| 2001/04/12 | 1,600 | 1,615 | 1,590 | 1,610 | 101,400 |
| 2001/04/11 | 1,600 | 1,601 | 1,572 | 1,590 | 81,400 |
| 2001/04/10 | 1,602 | 1,620 | 1,591 | 1,605 | 75,400 |
| 2001/04/09 | 1,601 | 1,608 | 1,590 | 1,601 | 61,000 |
| 2001/04/06 | 1,600 | 1,600 | 1,590 | 1,590 | 41,000 |
| 2001/04/05 | 1,620 | 1,620 | 1,600 | 1,600 | 74,300 |
| 2001/04/04 | 1,600 | 1,650 | 1,590 | 1,620 | 88,300 |
| 2001/04/03 | 1,609 | 1,620 | 1,590 | 1,620 | 65,600 |
| 2001/04/02 | 1,560 | 1,620 | 1,550 | 1,617 | 49,500 |
| 2001/03/30 | 1,590 | 1,590 | 1,551 | 1,551 | 67,100 |
| 2001/03/29 | 1,600 | 1,635 | 1,580 | 1,590 | 54,800 |
| 2001/03/28 | 1,597 | 1,610 | 1,575 | 1,600 | 25,600 |
| 2001/03/27 | 1,580 | 1,600 | 1,560 | 1,588 | 28,300 |
| 2001/03/26 | 1,570 | 1,610 | 1,565 | 1,610 | 75,000 |
| 2001/03/23 | 1,550 | 1,575 | 1,540 | 1,570 | 60,700 |
| 2001/03/22 | 1,559 | 1,576 | 1,541 | 1,575 | 100,800 |
| 2001/03/21 | 1,523 | 1,559 | 1,523 | 1,559 | 40,600 |
| 2001/03/19 | 1,523 | 1,565 | 1,522 | 1,523 | 23,500 |
| 2001/03/16 | 1,547 | 1,550 | 1,516 | 1,523 | 29,400 |
| 2001/03/15 | 1,476 | 1,547 | 1,476 | 1,546 | 32,200 |
| 2001/03/14 | 1,540 | 1,553 | 1,519 | 1,526 | 44,700 |
| 2001/03/13 | 1,527 | 1,540 | 1,487 | 1,540 | 35,700 |
| 2001/03/12 | 1,534 | 1,564 | 1,534 | 1,541 | 13,600 |
| 2001/03/09 | 1,565 | 1,586 | 1,550 | 1,564 | 81,300 |
| 2001/03/08 | 1,529 | 1,550 | 1,529 | 1,545 | 50,600 |
| 2001/03/07 | 1,531 | 1,540 | 1,520 | 1,530 | 33,900 |
| 2001/03/06 | 1,480 | 1,540 | 1,480 | 1,540 | 30,400 |
| 2001/03/05 | 1,519 | 1,519 | 1,470 | 1,500 | 52,700 |
| 2001/03/02 | 1,530 | 1,545 | 1,500 | 1,520 | 60,100 |
| 2001/03/01 | 1,543 | 1,543 | 1,487 | 1,530 | 47,900 |
| 2001/02/28 | 1,550 | 1,550 | 1,541 | 1,543 | 59,700 |
| 2001/02/27 | 1,545 | 1,546 | 1,539 | 1,540 | 101,200 |
| 2001/02/26 | 1,550 | 1,553 | 1,530 | 1,540 | 36,300 |
| 2001/02/23 | 1,535 | 1,551 | 1,525 | 1,550 | 76,400 |
| 2001/02/22 | 1,535 | 1,547 | 1,514 | 1,537 | 68,700 |
| 2001/02/21 | 1,517 | 1,550 | 1,500 | 1,540 | 110,200 |
| 2001/02/20 | 1,501 | 1,530 | 1,496 | 1,517 | 39,400 |
| 2001/02/19 | 1,480 | 1,510 | 1,480 | 1,500 | 34,100 |
| 2001/02/16 | 1,500 | 1,529 | 1,481 | 1,510 | 80,900 |
| 2001/02/15 | 1,489 | 1,500 | 1,460 | 1,487 | 48,300 |
| 2001/02/14 | 1,480 | 1,489 | 1,455 | 1,460 | 31,300 |
| 2001/02/13 | 1,460 | 1,510 | 1,455 | 1,489 | 85,100 |
| 2001/02/09 | 1,430 | 1,452 | 1,416 | 1,450 | 34,900 |
| 2001/02/08 | 1,401 | 1,429 | 1,400 | 1,402 | 35,000 |
| 2001/02/07 | 1,407 | 1,428 | 1,391 | 1,420 | 152,500 |
| 2001/02/06 | 1,480 | 1,480 | 1,410 | 1,450 | 24,100 |
| 2001/02/05 | 1,420 | 1,465 | 1,400 | 1,451 | 92,100 |
| 2001/02/02 | 1,390 | 1,450 | 1,389 | 1,449 | 73,000 |
| 2001/02/01 | 1,460 | 1,460 | 1,391 | 1,400 | 17,100 |
| 2001/01/31 | 1,430 | 1,469 | 1,430 | 1,460 | 28,200 |
| 2001/01/30 | 1,436 | 1,436 | 1,419 | 1,429 | 68,200 |
| 2001/01/29 | 1,420 | 1,500 | 1,400 | 1,450 | 71,400 |
| 2001/01/26 | 1,351 | 1,394 | 1,351 | 1,380 | 88,900 |
| 2001/01/25 | 1,350 | 1,379 | 1,348 | 1,350 | 40,000 |
| 2001/01/24 | 1,390 | 1,390 | 1,365 | 1,365 | 37,100 |
| 2001/01/23 | 1,400 | 1,400 | 1,387 | 1,390 | 32,300 |
| 2001/01/22 | 1,392 | 1,400 | 1,390 | 1,390 | 35,400 |
| 2001/01/19 | 1,380 | 1,400 | 1,370 | 1,370 | 74,300 |
| 2001/01/18 | 1,380 | 1,400 | 1,370 | 1,385 | 59,500 |
| 2001/01/17 | 1,400 | 1,402 | 1,390 | 1,400 | 31,900 |
| 2001/01/16 | 1,351 | 1,414 | 1,351 | 1,371 | 100,400 |
| 2001/01/15 | 1,400 | 1,410 | 1,300 | 1,370 | 179,900 |
| 2001/01/12 | 1,424 | 1,472 | 1,424 | 1,450 | 62,400 |
| 2001/01/11 | 1,458 | 1,458 | 1,430 | 1,444 | 35,200 |
| 2001/01/10 | 1,524 | 1,524 | 1,450 | 1,460 | 29,800 |
| 2001/01/09 | 1,529 | 1,529 | 1,470 | 1,500 | 35,700 |
| 2001/01/05 | 1,520 | 1,539 | 1,520 | 1,524 | 25,100 |
| 2001/01/04 | 1,560 | 1,569 | 1,520 | 1,540 | 19,700 |