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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,577 | 1,579 | 1,566 | 1,566 | 14,300 |
| 2002/12/27 | 1,550 | 1,578 | 1,540 | 1,577 | 23,100 |
| 2002/12/26 | 1,509 | 1,536 | 1,509 | 1,536 | 54,900 |
| 2002/12/25 | 1,500 | 1,526 | 1,480 | 1,526 | 40,700 |
| 2002/12/24 | 1,510 | 1,510 | 1,490 | 1,501 | 100,400 |
| 2002/12/20 | 1,488 | 1,517 | 1,480 | 1,490 | 35,400 |
| 2002/12/19 | 1,480 | 1,518 | 1,480 | 1,518 | 38,400 |
| 2002/12/18 | 1,482 | 1,502 | 1,474 | 1,480 | 108,500 |
| 2002/12/17 | 1,465 | 1,486 | 1,465 | 1,481 | 31,600 |
| 2002/12/16 | 1,476 | 1,493 | 1,476 | 1,480 | 36,900 |
| 2002/12/13 | 1,471 | 1,476 | 1,471 | 1,476 | 104,200 |
| 2002/12/12 | 1,475 | 1,487 | 1,461 | 1,470 | 74,600 |
| 2002/12/11 | 1,508 | 1,513 | 1,490 | 1,495 | 80,000 |
| 2002/12/10 | 1,458 | 1,513 | 1,458 | 1,513 | 48,700 |
| 2002/12/09 | 1,453 | 1,479 | 1,431 | 1,478 | 38,000 |
| 2002/12/06 | 1,400 | 1,439 | 1,393 | 1,433 | 44,200 |
| 2002/12/05 | 1,360 | 1,386 | 1,348 | 1,386 | 16,200 |
| 2002/12/04 | 1,320 | 1,369 | 1,320 | 1,340 | 33,200 |
| 2002/12/03 | 1,430 | 1,441 | 1,379 | 1,380 | 32,300 |
| 2002/12/02 | 1,432 | 1,448 | 1,400 | 1,448 | 26,500 |
| 2002/11/29 | 1,400 | 1,460 | 1,399 | 1,452 | 62,600 |
| 2002/11/28 | 1,400 | 1,410 | 1,398 | 1,400 | 40,400 |
| 2002/11/27 | 1,371 | 1,432 | 1,350 | 1,385 | 30,100 |
| 2002/11/26 | 1,440 | 1,441 | 1,391 | 1,392 | 102,900 |
| 2002/11/25 | 1,434 | 1,434 | 1,400 | 1,400 | 33,900 |
| 2002/11/22 | 1,272 | 1,315 | 1,272 | 1,314 | 30,900 |
| 2002/11/21 | 1,251 | 1,294 | 1,251 | 1,292 | 50,300 |
| 2002/11/20 | 1,200 | 1,258 | 1,134 | 1,220 | 125,800 |
| 2002/11/19 | 1,362 | 1,368 | 1,301 | 1,334 | 32,000 |
| 2002/11/18 | 1,402 | 1,402 | 1,329 | 1,367 | 28,200 |
| 2002/11/15 | 1,439 | 1,439 | 1,400 | 1,402 | 29,700 |
| 2002/11/14 | 1,450 | 1,475 | 1,430 | 1,439 | 24,200 |
| 2002/11/13 | 1,470 | 1,500 | 1,462 | 1,475 | 24,900 |
| 2002/11/12 | 1,459 | 1,500 | 1,452 | 1,500 | 40,900 |
| 2002/11/11 | 1,498 | 1,519 | 1,470 | 1,470 | 12,300 |
| 2002/11/08 | 1,515 | 1,524 | 1,504 | 1,521 | 18,600 |
| 2002/11/07 | 1,540 | 1,540 | 1,514 | 1,537 | 13,600 |
| 2002/11/06 | 1,540 | 1,544 | 1,534 | 1,542 | 22,000 |
| 2002/11/05 | 1,511 | 1,550 | 1,511 | 1,544 | 19,300 |
| 2002/11/01 | 1,512 | 1,519 | 1,482 | 1,511 | 15,600 |
| 2002/10/31 | 1,540 | 1,540 | 1,509 | 1,512 | 11,100 |
| 2002/10/30 | 1,530 | 1,541 | 1,523 | 1,540 | 25,100 |
| 2002/10/29 | 1,530 | 1,540 | 1,530 | 1,536 | 13,400 |
| 2002/10/28 | 1,540 | 1,540 | 1,525 | 1,530 | 25,800 |
| 2002/10/25 | 1,511 | 1,533 | 1,500 | 1,530 | 23,600 |
| 2002/10/24 | 1,532 | 1,532 | 1,486 | 1,511 | 28,000 |
| 2002/10/23 | 1,410 | 1,512 | 1,410 | 1,472 | 22,100 |
| 2002/10/22 | 1,515 | 1,515 | 1,470 | 1,470 | 28,900 |
| 2002/10/21 | 1,534 | 1,537 | 1,513 | 1,513 | 22,700 |
| 2002/10/18 | 1,510 | 1,510 | 1,484 | 1,484 | 18,200 |
| 2002/10/17 | 1,510 | 1,522 | 1,500 | 1,505 | 14,600 |
| 2002/10/16 | 1,500 | 1,517 | 1,489 | 1,515 | 37,600 |
| 2002/10/15 | 1,450 | 1,500 | 1,449 | 1,488 | 27,000 |
| 2002/10/11 | 1,453 | 1,474 | 1,440 | 1,449 | 17,300 |
| 2002/10/10 | 1,450 | 1,451 | 1,356 | 1,413 | 28,900 |
| 2002/10/09 | 1,496 | 1,496 | 1,450 | 1,450 | 49,100 |
| 2002/10/08 | 1,500 | 1,508 | 1,494 | 1,495 | 22,600 |
| 2002/10/07 | 1,508 | 1,508 | 1,500 | 1,500 | 24,400 |
| 2002/10/04 | 1,501 | 1,518 | 1,499 | 1,518 | 38,500 |
| 2002/10/03 | 1,550 | 1,550 | 1,490 | 1,502 | 29,700 |
| 2002/10/02 | 1,549 | 1,549 | 1,512 | 1,533 | 26,800 |
| 2002/10/01 | 1,523 | 1,524 | 1,514 | 1,520 | 32,000 |
| 2002/09/30 | 1,552 | 1,553 | 1,520 | 1,523 | 33,200 |
| 2002/09/27 | 1,578 | 1,579 | 1,543 | 1,562 | 19,700 |
| 2002/09/26 | 1,579 | 1,579 | 1,550 | 1,558 | 11,900 |
| 2002/09/25 | 1,507 | 1,576 | 1,507 | 1,568 | 8,900 |
| 2002/09/24 | 1,588 | 1,588 | 1,550 | 1,563 | 16,400 |
| 2002/09/20 | 1,570 | 1,588 | 1,559 | 1,569 | 26,600 |
| 2002/09/19 | 1,600 | 1,600 | 1,554 | 1,589 | 37,500 |
| 2002/09/18 | 1,579 | 1,589 | 1,543 | 1,589 | 19,400 |
| 2002/09/17 | 1,570 | 1,589 | 1,560 | 1,579 | 34,200 |
| 2002/09/13 | 1,570 | 1,580 | 1,538 | 1,555 | 81,600 |
| 2002/09/12 | 1,545 | 1,570 | 1,527 | 1,570 | 23,200 |
| 2002/09/11 | 1,555 | 1,571 | 1,526 | 1,545 | 23,900 |
| 2002/09/10 | 1,522 | 1,560 | 1,522 | 1,552 | 33,000 |
| 2002/09/09 | 1,502 | 1,554 | 1,502 | 1,552 | 19,300 |
| 2002/09/06 | 1,521 | 1,521 | 1,490 | 1,500 | 35,300 |
| 2002/09/05 | 1,492 | 1,529 | 1,487 | 1,525 | 28,500 |
| 2002/09/04 | 1,495 | 1,495 | 1,481 | 1,492 | 28,000 |
| 2002/09/03 | 1,528 | 1,528 | 1,480 | 1,485 | 40,000 |
| 2002/09/02 | 1,550 | 1,550 | 1,523 | 1,528 | 19,100 |
| 2002/08/30 | 1,540 | 1,555 | 1,520 | 1,550 | 54,800 |
| 2002/08/29 | 1,570 | 1,590 | 1,550 | 1,555 | 45,600 |
| 2002/08/28 | 1,563 | 1,600 | 1,557 | 1,600 | 19,100 |
| 2002/08/27 | 1,600 | 1,600 | 1,545 | 1,553 | 31,500 |
| 2002/08/26 | 1,555 | 1,600 | 1,555 | 1,600 | 43,500 |
| 2002/08/23 | 1,570 | 1,577 | 1,540 | 1,555 | 32,600 |
| 2002/08/22 | 1,545 | 1,593 | 1,544 | 1,593 | 39,300 |
| 2002/08/21 | 1,581 | 1,604 | 1,534 | 1,540 | 45,500 |
| 2002/08/20 | 1,555 | 1,604 | 1,555 | 1,600 | 74,100 |
| 2002/08/19 | 1,620 | 1,620 | 1,550 | 1,571 | 42,200 |
| 2002/08/16 | 1,630 | 1,630 | 1,605 | 1,625 | 22,900 |
| 2002/08/15 | 1,609 | 1,631 | 1,609 | 1,629 | 42,500 |
| 2002/08/14 | 1,610 | 1,639 | 1,606 | 1,639 | 53,300 |
| 2002/08/13 | 1,563 | 1,596 | 1,562 | 1,591 | 21,800 |
| 2002/08/12 | 1,600 | 1,600 | 1,518 | 1,563 | 37,100 |
| 2002/08/09 | 1,602 | 1,621 | 1,599 | 1,600 | 58,300 |
| 2002/08/08 | 1,610 | 1,620 | 1,602 | 1,602 | 34,200 |
| 2002/08/07 | 1,611 | 1,620 | 1,605 | 1,614 | 47,600 |
| 2002/08/06 | 1,590 | 1,605 | 1,590 | 1,601 | 63,700 |
| 2002/08/05 | 1,629 | 1,629 | 1,578 | 1,620 | 93,300 |
| 2002/08/02 | 1,542 | 1,579 | 1,541 | 1,578 | 60,800 |
| 2002/08/01 | 1,560 | 1,579 | 1,557 | 1,572 | 35,800 |
| 2002/07/31 | 1,536 | 1,565 | 1,526 | 1,561 | 37,000 |
| 2002/07/30 | 1,510 | 1,578 | 1,510 | 1,536 | 47,800 |
| 2002/07/29 | 1,505 | 1,548 | 1,505 | 1,514 | 69,500 |
| 2002/07/26 | 1,500 | 1,529 | 1,500 | 1,503 | 57,400 |
| 2002/07/25 | 1,523 | 1,526 | 1,500 | 1,502 | 36,700 |
| 2002/07/24 | 1,508 | 1,514 | 1,508 | 1,513 | 15,200 |
| 2002/07/23 | 1,510 | 1,524 | 1,505 | 1,508 | 34,800 |
| 2002/07/22 | 1,472 | 1,521 | 1,471 | 1,513 | 32,100 |
| 2002/07/19 | 1,511 | 1,511 | 1,500 | 1,502 | 28,700 |
| 2002/07/18 | 1,530 | 1,530 | 1,500 | 1,510 | 27,700 |
| 2002/07/17 | 1,500 | 1,504 | 1,500 | 1,501 | 43,000 |
| 2002/07/16 | 1,510 | 1,530 | 1,500 | 1,500 | 53,300 |
| 2002/07/15 | 1,518 | 1,518 | 1,500 | 1,503 | 51,600 |
| 2002/07/12 | 1,511 | 1,531 | 1,510 | 1,518 | 41,200 |
| 2002/07/11 | 1,520 | 1,530 | 1,506 | 1,530 | 36,400 |
| 2002/07/10 | 1,514 | 1,560 | 1,514 | 1,531 | 98,200 |
| 2002/07/09 | 1,510 | 1,528 | 1,500 | 1,524 | 38,900 |
| 2002/07/08 | 1,508 | 1,531 | 1,500 | 1,500 | 38,100 |
| 2002/07/05 | 1,471 | 1,508 | 1,471 | 1,508 | 30,200 |
| 2002/07/04 | 1,482 | 1,505 | 1,462 | 1,501 | 41,600 |
| 2002/07/03 | 1,455 | 1,520 | 1,455 | 1,512 | 38,400 |
| 2002/07/02 | 1,479 | 1,479 | 1,451 | 1,475 | 29,300 |
| 2002/07/01 | 1,431 | 1,465 | 1,431 | 1,459 | 54,000 |
| 2002/06/28 | 1,450 | 1,450 | 1,425 | 1,430 | 134,600 |
| 2002/06/27 | 1,470 | 1,470 | 1,445 | 1,449 | 53,400 |
| 2002/06/26 | 1,500 | 1,500 | 1,465 | 1,470 | 65,500 |
| 2002/06/25 | 1,500 | 1,508 | 1,493 | 1,500 | 72,700 |
| 2002/06/24 | 1,446 | 1,500 | 1,446 | 1,500 | 31,300 |
| 2002/06/21 | 1,500 | 1,508 | 1,450 | 1,484 | 68,000 |
| 2002/06/20 | 1,460 | 1,502 | 1,442 | 1,500 | 36,800 |
| 2002/06/19 | 1,501 | 1,511 | 1,460 | 1,460 | 54,300 |
| 2002/06/18 | 1,501 | 1,513 | 1,495 | 1,509 | 56,800 |
| 2002/06/17 | 1,519 | 1,525 | 1,490 | 1,500 | 61,200 |
| 2002/06/14 | 1,530 | 1,535 | 1,525 | 1,528 | 152,400 |
| 2002/06/13 | 1,530 | 1,532 | 1,526 | 1,530 | 54,600 |
| 2002/06/12 | 1,550 | 1,555 | 1,529 | 1,530 | 70,000 |
| 2002/06/11 | 1,525 | 1,530 | 1,516 | 1,530 | 18,300 |
| 2002/06/10 | 1,530 | 1,542 | 1,511 | 1,525 | 67,300 |
| 2002/06/07 | 1,531 | 1,531 | 1,505 | 1,529 | 69,700 |
| 2002/06/06 | 1,525 | 1,526 | 1,511 | 1,515 | 58,800 |
| 2002/06/05 | 1,526 | 1,536 | 1,520 | 1,525 | 59,100 |
| 2002/06/04 | 1,533 | 1,535 | 1,526 | 1,528 | 50,800 |
| 2002/06/03 | 1,536 | 1,538 | 1,523 | 1,533 | 33,400 |
| 2002/05/31 | 1,536 | 1,550 | 1,531 | 1,531 | 29,100 |
| 2002/05/30 | 1,540 | 1,545 | 1,536 | 1,536 | 36,700 |
| 2002/05/29 | 1,541 | 1,550 | 1,541 | 1,541 | 63,200 |
| 2002/05/28 | 1,550 | 1,551 | 1,543 | 1,551 | 56,600 |
| 2002/05/27 | 1,550 | 1,561 | 1,549 | 1,550 | 79,100 |
| 2002/05/24 | 1,555 | 1,560 | 1,533 | 1,545 | 46,700 |
| 2002/05/23 | 1,550 | 1,555 | 1,537 | 1,554 | 121,100 |
| 2002/05/22 | 1,540 | 1,601 | 1,530 | 1,553 | 150,400 |
| 2002/05/21 | 1,505 | 1,511 | 1,500 | 1,510 | 140,900 |
| 2002/05/20 | 1,520 | 1,520 | 1,505 | 1,505 | 93,300 |
| 2002/05/17 | 1,545 | 1,550 | 1,510 | 1,510 | 85,800 |
| 2002/05/16 | 1,499 | 1,555 | 1,499 | 1,540 | 87,200 |
| 2002/05/15 | 1,505 | 1,515 | 1,491 | 1,499 | 53,700 |
| 2002/05/14 | 1,514 | 1,514 | 1,493 | 1,499 | 47,400 |
| 2002/05/13 | 1,520 | 1,520 | 1,489 | 1,515 | 55,700 |
| 2002/05/10 | 1,520 | 1,521 | 1,511 | 1,511 | 54,400 |
| 2002/05/09 | 1,514 | 1,525 | 1,514 | 1,520 | 27,300 |
| 2002/05/08 | 1,529 | 1,532 | 1,520 | 1,520 | 15,400 |
| 2002/05/07 | 1,520 | 1,530 | 1,520 | 1,520 | 26,200 |
| 2002/05/02 | 1,528 | 1,528 | 1,512 | 1,520 | 43,900 |
| 2002/05/01 | 1,500 | 1,515 | 1,500 | 1,510 | 40,600 |
| 2002/04/30 | 1,514 | 1,514 | 1,500 | 1,500 | 54,200 |
| 2002/04/26 | 1,511 | 1,512 | 1,501 | 1,502 | 61,100 |
| 2002/04/25 | 1,530 | 1,530 | 1,510 | 1,511 | 79,700 |
| 2002/04/24 | 1,530 | 1,537 | 1,530 | 1,534 | 113,200 |
| 2002/04/23 | 1,545 | 1,545 | 1,527 | 1,530 | 86,200 |
| 2002/04/22 | 1,520 | 1,540 | 1,520 | 1,540 | 69,000 |
| 2002/04/19 | 1,533 | 1,560 | 1,510 | 1,520 | 88,700 |
| 2002/04/18 | 1,540 | 1,559 | 1,540 | 1,545 | 122,300 |
| 2002/04/17 | 1,555 | 1,555 | 1,539 | 1,540 | 75,800 |
| 2002/04/16 | 1,569 | 1,569 | 1,525 | 1,540 | 54,100 |
| 2002/04/15 | 1,550 | 1,569 | 1,530 | 1,569 | 58,000 |
| 2002/04/12 | 1,526 | 1,569 | 1,526 | 1,569 | 48,800 |
| 2002/04/11 | 1,549 | 1,550 | 1,525 | 1,525 | 50,700 |
| 2002/04/10 | 1,515 | 1,549 | 1,515 | 1,549 | 48,000 |
| 2002/04/09 | 1,520 | 1,525 | 1,510 | 1,510 | 43,900 |
| 2002/04/08 | 1,530 | 1,530 | 1,506 | 1,507 | 68,500 |
| 2002/04/05 | 1,552 | 1,570 | 1,523 | 1,530 | 48,700 |
| 2002/04/04 | 1,540 | 1,573 | 1,540 | 1,552 | 59,300 |
| 2002/04/03 | 1,520 | 1,620 | 1,520 | 1,542 | 57,300 |
| 2002/04/02 | 1,520 | 1,560 | 1,515 | 1,515 | 74,500 |
| 2002/04/01 | 1,580 | 1,580 | 1,520 | 1,537 | 30,900 |
| 2002/03/29 | 1,550 | 1,550 | 1,530 | 1,530 | 16,600 |
| 2002/03/28 | 1,558 | 1,570 | 1,550 | 1,550 | 47,000 |
| 2002/03/27 | 1,580 | 1,580 | 1,548 | 1,574 | 16,300 |
| 2002/03/26 | 1,586 | 1,594 | 1,584 | 1,586 | 37,100 |
| 2002/03/25 | 1,565 | 1,629 | 1,535 | 1,629 | 29,600 |
| 2002/03/22 | 1,563 | 1,600 | 1,563 | 1,595 | 27,600 |
| 2002/03/20 | 1,630 | 1,630 | 1,561 | 1,563 | 47,900 |
| 2002/03/19 | 1,600 | 1,630 | 1,589 | 1,630 | 100,700 |
| 2002/03/18 | 1,551 | 1,566 | 1,535 | 1,550 | 102,300 |
| 2002/03/15 | 1,559 | 1,575 | 1,530 | 1,575 | 32,500 |
| 2002/03/14 | 1,530 | 1,600 | 1,521 | 1,589 | 35,400 |
| 2002/03/13 | 1,572 | 1,578 | 1,500 | 1,500 | 64,500 |
| 2002/03/12 | 1,602 | 1,623 | 1,565 | 1,566 | 55,600 |
| 2002/03/11 | 1,600 | 1,630 | 1,596 | 1,599 | 96,400 |
| 2002/03/08 | 1,589 | 1,615 | 1,586 | 1,600 | 117,900 |
| 2002/03/07 | 1,615 | 1,627 | 1,615 | 1,619 | 47,600 |
| 2002/03/06 | 1,612 | 1,632 | 1,610 | 1,611 | 41,500 |
| 2002/03/05 | 1,679 | 1,679 | 1,629 | 1,659 | 33,800 |
| 2002/03/04 | 1,611 | 1,648 | 1,611 | 1,630 | 37,200 |
| 2002/03/01 | 1,625 | 1,629 | 1,598 | 1,598 | 59,900 |
| 2002/02/28 | 1,670 | 1,670 | 1,611 | 1,628 | 61,500 |
| 2002/02/27 | 1,610 | 1,612 | 1,599 | 1,610 | 80,500 |
| 2002/02/26 | 1,615 | 1,618 | 1,608 | 1,615 | 52,200 |
| 2002/02/25 | 1,626 | 1,643 | 1,597 | 1,620 | 39,400 |
| 2002/02/22 | 1,650 | 1,654 | 1,622 | 1,646 | 42,600 |
| 2002/02/21 | 1,606 | 1,652 | 1,606 | 1,652 | 36,300 |
| 2002/02/20 | 1,600 | 1,629 | 1,599 | 1,606 | 25,000 |
| 2002/02/19 | 1,675 | 1,679 | 1,620 | 1,642 | 43,800 |
| 2002/02/18 | 1,591 | 1,620 | 1,580 | 1,619 | 48,900 |
| 2002/02/15 | 1,570 | 1,603 | 1,570 | 1,580 | 46,000 |
| 2002/02/14 | 1,650 | 1,690 | 1,600 | 1,600 | 42,200 |
| 2002/02/13 | 1,639 | 1,650 | 1,630 | 1,640 | 32,900 |
| 2002/02/12 | 1,610 | 1,630 | 1,600 | 1,619 | 43,500 |
| 2002/02/08 | 1,600 | 1,600 | 1,582 | 1,593 | 55,800 |
| 2002/02/07 | 1,590 | 1,600 | 1,575 | 1,600 | 55,600 |
| 2002/02/06 | 1,620 | 1,620 | 1,593 | 1,600 | 29,200 |
| 2002/02/05 | 1,601 | 1,625 | 1,601 | 1,620 | 36,700 |
| 2002/02/04 | 1,645 | 1,655 | 1,615 | 1,627 | 39,300 |
| 2002/02/01 | 1,640 | 1,660 | 1,616 | 1,655 | 54,300 |
| 2002/01/31 | 1,620 | 1,652 | 1,620 | 1,627 | 36,300 |
| 2002/01/30 | 1,650 | 1,650 | 1,638 | 1,650 | 40,400 |
| 2002/01/29 | 1,650 | 1,658 | 1,645 | 1,650 | 29,500 |
| 2002/01/28 | 1,600 | 1,630 | 1,600 | 1,630 | 29,300 |
| 2002/01/25 | 1,590 | 1,609 | 1,590 | 1,595 | 54,100 |
| 2002/01/24 | 1,623 | 1,624 | 1,600 | 1,610 | 28,600 |
| 2002/01/23 | 1,670 | 1,678 | 1,623 | 1,624 | 33,700 |
| 2002/01/22 | 1,654 | 1,710 | 1,654 | 1,680 | 40,900 |
| 2002/01/21 | 1,630 | 1,655 | 1,628 | 1,630 | 45,300 |
| 2002/01/18 | 1,651 | 1,657 | 1,612 | 1,620 | 98,300 |
| 2002/01/17 | 1,668 | 1,670 | 1,650 | 1,650 | 18,500 |
| 2002/01/16 | 1,670 | 1,674 | 1,650 | 1,668 | 25,000 |
| 2002/01/15 | 1,680 | 1,692 | 1,671 | 1,675 | 111,200 |
| 2002/01/11 | 1,722 | 1,722 | 1,680 | 1,680 | 51,500 |
| 2002/01/10 | 1,715 | 1,716 | 1,692 | 1,692 | 30,100 |
| 2002/01/09 | 1,735 | 1,735 | 1,715 | 1,729 | 28,700 |
| 2002/01/08 | 1,735 | 1,750 | 1,735 | 1,735 | 25,900 |
| 2002/01/07 | 1,764 | 1,765 | 1,746 | 1,753 | 31,800 |
| 2002/01/04 | 1,750 | 1,765 | 1,720 | 1,765 | 11,300 |