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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,470 | 1,480 | 1,468 | 1,477 | 13,200 |
| 2003/12/29 | 1,463 | 1,478 | 1,452 | 1,470 | 16,500 |
| 2003/12/26 | 1,434 | 1,479 | 1,434 | 1,474 | 15,500 |
| 2003/12/25 | 1,471 | 1,478 | 1,418 | 1,471 | 13,000 |
| 2003/12/24 | 1,455 | 1,480 | 1,451 | 1,479 | 31,200 |
| 2003/12/22 | 1,445 | 1,463 | 1,443 | 1,455 | 26,900 |
| 2003/12/19 | 1,435 | 1,466 | 1,434 | 1,445 | 41,700 |
| 2003/12/18 | 1,417 | 1,436 | 1,415 | 1,435 | 16,400 |
| 2003/12/17 | 1,413 | 1,422 | 1,405 | 1,417 | 18,200 |
| 2003/12/16 | 1,437 | 1,445 | 1,413 | 1,423 | 22,600 |
| 2003/12/15 | 1,425 | 1,455 | 1,425 | 1,437 | 56,400 |
| 2003/12/12 | 1,439 | 1,440 | 1,414 | 1,425 | 78,900 |
| 2003/12/11 | 1,388 | 1,450 | 1,388 | 1,439 | 39,800 |
| 2003/12/10 | 1,395 | 1,400 | 1,376 | 1,388 | 31,500 |
| 2003/12/09 | 1,392 | 1,411 | 1,392 | 1,395 | 48,800 |
| 2003/12/08 | 1,454 | 1,454 | 1,373 | 1,392 | 63,400 |
| 2003/12/05 | 1,433 | 1,458 | 1,433 | 1,454 | 107,100 |
| 2003/12/04 | 1,404 | 1,455 | 1,404 | 1,432 | 89,400 |
| 2003/12/03 | 1,380 | 1,418 | 1,380 | 1,404 | 88,800 |
| 2003/12/02 | 1,350 | 1,390 | 1,350 | 1,380 | 61,900 |
| 2003/12/01 | 1,306 | 1,355 | 1,305 | 1,345 | 47,400 |
| 2003/11/28 | 1,300 | 1,310 | 1,291 | 1,305 | 42,200 |
| 2003/11/27 | 1,285 | 1,299 | 1,285 | 1,293 | 22,600 |
| 2003/11/26 | 1,296 | 1,315 | 1,296 | 1,305 | 17,800 |
| 2003/11/25 | 1,280 | 1,305 | 1,280 | 1,296 | 17,100 |
| 2003/11/21 | 1,276 | 1,288 | 1,266 | 1,270 | 55,900 |
| 2003/11/20 | 1,291 | 1,292 | 1,270 | 1,276 | 44,800 |
| 2003/11/19 | 1,305 | 1,314 | 1,282 | 1,287 | 74,500 |
| 2003/11/18 | 1,313 | 1,320 | 1,300 | 1,305 | 41,800 |
| 2003/11/17 | 1,320 | 1,324 | 1,301 | 1,313 | 23,800 |
| 2003/11/14 | 1,329 | 1,330 | 1,315 | 1,320 | 34,800 |
| 2003/11/13 | 1,313 | 1,320 | 1,300 | 1,318 | 66,300 |
| 2003/11/12 | 1,330 | 1,340 | 1,313 | 1,313 | 24,400 |
| 2003/11/11 | 1,311 | 1,339 | 1,301 | 1,330 | 26,800 |
| 2003/11/10 | 1,325 | 1,326 | 1,317 | 1,317 | 28,200 |
| 2003/11/07 | 1,330 | 1,336 | 1,324 | 1,325 | 40,700 |
| 2003/11/06 | 1,365 | 1,379 | 1,332 | 1,332 | 21,800 |
| 2003/11/05 | 1,369 | 1,370 | 1,340 | 1,355 | 25,600 |
| 2003/11/04 | 1,331 | 1,372 | 1,331 | 1,372 | 44,700 |
| 2003/10/31 | 1,351 | 1,358 | 1,320 | 1,333 | 44,200 |
| 2003/10/30 | 1,360 | 1,377 | 1,356 | 1,364 | 24,000 |
| 2003/10/29 | 1,363 | 1,382 | 1,356 | 1,368 | 22,800 |
| 2003/10/28 | 1,357 | 1,368 | 1,350 | 1,363 | 23,700 |
| 2003/10/27 | 1,362 | 1,388 | 1,362 | 1,363 | 14,500 |
| 2003/10/24 | 1,361 | 1,372 | 1,357 | 1,363 | 25,000 |
| 2003/10/23 | 1,369 | 1,391 | 1,367 | 1,380 | 73,800 |
| 2003/10/22 | 1,391 | 1,398 | 1,372 | 1,389 | 26,400 |
| 2003/10/21 | 1,408 | 1,412 | 1,398 | 1,400 | 28,400 |
| 2003/10/20 | 1,391 | 1,408 | 1,386 | 1,396 | 25,100 |
| 2003/10/17 | 1,390 | 1,401 | 1,390 | 1,393 | 17,200 |
| 2003/10/16 | 1,393 | 1,404 | 1,378 | 1,391 | 17,100 |
| 2003/10/15 | 1,400 | 1,404 | 1,391 | 1,392 | 69,500 |
| 2003/10/14 | 1,410 | 1,410 | 1,392 | 1,400 | 30,200 |
| 2003/10/10 | 1,382 | 1,405 | 1,378 | 1,397 | 48,300 |
| 2003/10/09 | 1,400 | 1,409 | 1,398 | 1,400 | 21,100 |
| 2003/10/08 | 1,400 | 1,405 | 1,388 | 1,400 | 44,400 |
| 2003/10/07 | 1,401 | 1,409 | 1,386 | 1,390 | 36,900 |
| 2003/10/06 | 1,409 | 1,423 | 1,390 | 1,390 | 33,800 |
| 2003/10/03 | 1,405 | 1,410 | 1,400 | 1,400 | 16,500 |
| 2003/10/02 | 1,400 | 1,403 | 1,385 | 1,396 | 45,500 |
| 2003/10/01 | 1,390 | 1,402 | 1,390 | 1,394 | 44,700 |
| 2003/09/30 | 1,361 | 1,395 | 1,355 | 1,381 | 33,800 |
| 2003/09/29 | 1,380 | 1,380 | 1,354 | 1,358 | 27,300 |
| 2003/09/26 | 1,373 | 1,390 | 1,370 | 1,380 | 25,300 |
| 2003/09/25 | 1,375 | 1,396 | 1,370 | 1,373 | 45,800 |
| 2003/09/24 | 1,371 | 1,391 | 1,371 | 1,375 | 36,700 |
| 2003/09/22 | 1,377 | 1,377 | 1,360 | 1,374 | 47,600 |
| 2003/09/19 | 1,383 | 1,400 | 1,375 | 1,378 | 34,400 |
| 2003/09/18 | 1,396 | 1,396 | 1,381 | 1,381 | 44,000 |
| 2003/09/17 | 1,398 | 1,398 | 1,384 | 1,386 | 28,500 |
| 2003/09/16 | 1,390 | 1,400 | 1,382 | 1,382 | 53,500 |
| 2003/09/12 | 1,397 | 1,409 | 1,381 | 1,386 | 84,600 |
| 2003/09/11 | 1,400 | 1,403 | 1,380 | 1,381 | 40,200 |
| 2003/09/10 | 1,416 | 1,416 | 1,400 | 1,400 | 13,100 |
| 2003/09/09 | 1,410 | 1,421 | 1,401 | 1,405 | 27,200 |
| 2003/09/08 | 1,392 | 1,450 | 1,392 | 1,430 | 41,300 |
| 2003/09/05 | 1,396 | 1,412 | 1,390 | 1,400 | 36,500 |
| 2003/09/04 | 1,400 | 1,420 | 1,391 | 1,394 | 34,800 |
| 2003/09/03 | 1,400 | 1,428 | 1,393 | 1,415 | 57,500 |
| 2003/09/02 | 1,405 | 1,405 | 1,388 | 1,391 | 29,100 |
| 2003/09/01 | 1,420 | 1,420 | 1,390 | 1,408 | 29,200 |
| 2003/08/29 | 1,400 | 1,427 | 1,397 | 1,410 | 16,600 |
| 2003/08/28 | 1,399 | 1,399 | 1,385 | 1,385 | 20,200 |
| 2003/08/27 | 1,410 | 1,414 | 1,377 | 1,401 | 27,300 |
| 2003/08/26 | 1,411 | 1,420 | 1,407 | 1,407 | 20,000 |
| 2003/08/25 | 1,410 | 1,419 | 1,408 | 1,408 | 10,400 |
| 2003/08/22 | 1,420 | 1,420 | 1,402 | 1,408 | 20,100 |
| 2003/08/21 | 1,418 | 1,420 | 1,411 | 1,411 | 32,700 |
| 2003/08/20 | 1,408 | 1,428 | 1,408 | 1,418 | 60,600 |
| 2003/08/19 | 1,416 | 1,430 | 1,410 | 1,423 | 25,200 |
| 2003/08/18 | 1,412 | 1,430 | 1,412 | 1,418 | 16,300 |
| 2003/08/15 | 1,430 | 1,430 | 1,395 | 1,410 | 17,800 |
| 2003/08/14 | 1,414 | 1,427 | 1,400 | 1,412 | 31,900 |
| 2003/08/13 | 1,419 | 1,430 | 1,410 | 1,421 | 36,100 |
| 2003/08/12 | 1,410 | 1,419 | 1,400 | 1,400 | 24,800 |
| 2003/08/11 | 1,410 | 1,419 | 1,390 | 1,395 | 28,100 |
| 2003/08/08 | 1,405 | 1,407 | 1,380 | 1,380 | 35,800 |
| 2003/08/07 | 1,404 | 1,404 | 1,384 | 1,391 | 24,300 |
| 2003/08/06 | 1,411 | 1,425 | 1,380 | 1,410 | 40,700 |
| 2003/08/05 | 1,410 | 1,412 | 1,375 | 1,376 | 22,500 |
| 2003/08/04 | 1,419 | 1,426 | 1,411 | 1,416 | 29,500 |
| 2003/08/01 | 1,420 | 1,420 | 1,385 | 1,410 | 41,300 |
| 2003/07/31 | 1,420 | 1,420 | 1,392 | 1,395 | 30,300 |
| 2003/07/30 | 1,393 | 1,415 | 1,391 | 1,410 | 15,700 |
| 2003/07/29 | 1,409 | 1,419 | 1,401 | 1,401 | 30,800 |
| 2003/07/28 | 1,400 | 1,413 | 1,390 | 1,401 | 63,200 |
| 2003/07/25 | 1,370 | 1,403 | 1,370 | 1,383 | 75,800 |
| 2003/07/24 | 1,400 | 1,400 | 1,389 | 1,390 | 55,200 |
| 2003/07/23 | 1,381 | 1,409 | 1,350 | 1,409 | 81,400 |
| 2003/07/22 | 1,380 | 1,388 | 1,376 | 1,381 | 66,500 |
| 2003/07/18 | 1,357 | 1,393 | 1,357 | 1,384 | 64,100 |
| 2003/07/17 | 1,380 | 1,400 | 1,375 | 1,377 | 40,800 |
| 2003/07/16 | 1,400 | 1,410 | 1,393 | 1,393 | 105,900 |
| 2003/07/15 | 1,390 | 1,410 | 1,390 | 1,391 | 64,800 |
| 2003/07/14 | 1,410 | 1,410 | 1,379 | 1,389 | 43,100 |
| 2003/07/11 | 1,409 | 1,409 | 1,391 | 1,391 | 35,200 |
| 2003/07/10 | 1,390 | 1,430 | 1,390 | 1,420 | 25,600 |
| 2003/07/09 | 1,390 | 1,401 | 1,385 | 1,388 | 47,100 |
| 2003/07/08 | 1,415 | 1,415 | 1,391 | 1,391 | 52,200 |
| 2003/07/07 | 1,401 | 1,413 | 1,396 | 1,396 | 46,400 |
| 2003/07/04 | 1,415 | 1,415 | 1,401 | 1,401 | 54,900 |
| 2003/07/03 | 1,426 | 1,435 | 1,389 | 1,415 | 68,900 |
| 2003/07/02 | 1,430 | 1,435 | 1,417 | 1,418 | 37,900 |
| 2003/07/01 | 1,440 | 1,441 | 1,420 | 1,423 | 55,100 |
| 2003/06/30 | 1,426 | 1,428 | 1,412 | 1,419 | 32,800 |
| 2003/06/27 | 1,407 | 1,447 | 1,406 | 1,406 | 63,200 |
| 2003/06/26 | 1,422 | 1,443 | 1,402 | 1,407 | 49,700 |
| 2003/06/25 | 1,404 | 1,470 | 1,404 | 1,442 | 28,100 |
| 2003/06/24 | 1,479 | 1,480 | 1,417 | 1,417 | 62,900 |
| 2003/06/23 | 1,510 | 1,511 | 1,495 | 1,499 | 44,100 |
| 2003/06/20 | 1,496 | 1,520 | 1,496 | 1,510 | 49,200 |
| 2003/06/19 | 1,520 | 1,524 | 1,480 | 1,495 | 50,800 |
| 2003/06/18 | 1,492 | 1,506 | 1,490 | 1,498 | 41,100 |
| 2003/06/17 | 1,510 | 1,516 | 1,490 | 1,491 | 38,600 |
| 2003/06/16 | 1,483 | 1,510 | 1,483 | 1,510 | 29,100 |
| 2003/06/13 | 1,455 | 1,515 | 1,453 | 1,482 | 116,500 |
| 2003/06/12 | 1,460 | 1,475 | 1,434 | 1,435 | 29,300 |
| 2003/06/11 | 1,470 | 1,482 | 1,459 | 1,462 | 25,400 |
| 2003/06/10 | 1,470 | 1,479 | 1,460 | 1,470 | 27,900 |
| 2003/06/09 | 1,476 | 1,488 | 1,470 | 1,470 | 31,900 |
| 2003/06/06 | 1,464 | 1,475 | 1,458 | 1,475 | 39,000 |
| 2003/06/05 | 1,420 | 1,457 | 1,420 | 1,444 | 32,700 |
| 2003/06/04 | 1,412 | 1,435 | 1,412 | 1,432 | 38,300 |
| 2003/06/03 | 1,410 | 1,439 | 1,410 | 1,411 | 48,300 |
| 2003/06/02 | 1,463 | 1,484 | 1,410 | 1,410 | 53,400 |
| 2003/05/30 | 1,414 | 1,464 | 1,410 | 1,450 | 50,300 |
| 2003/05/29 | 1,410 | 1,410 | 1,374 | 1,394 | 80,700 |
| 2003/05/28 | 1,388 | 1,431 | 1,388 | 1,420 | 25,600 |
| 2003/05/27 | 1,410 | 1,411 | 1,359 | 1,374 | 49,200 |
| 2003/05/26 | 1,429 | 1,429 | 1,405 | 1,415 | 30,100 |
| 2003/05/23 | 1,423 | 1,437 | 1,416 | 1,429 | 50,900 |
| 2003/05/22 | 1,417 | 1,425 | 1,405 | 1,424 | 53,500 |
| 2003/05/21 | 1,405 | 1,428 | 1,390 | 1,422 | 39,400 |
| 2003/05/20 | 1,395 | 1,409 | 1,387 | 1,406 | 31,500 |
| 2003/05/19 | 1,408 | 1,408 | 1,376 | 1,386 | 29,300 |
| 2003/05/16 | 1,375 | 1,394 | 1,370 | 1,388 | 51,200 |
| 2003/05/15 | 1,379 | 1,385 | 1,345 | 1,375 | 33,400 |
| 2003/05/14 | 1,359 | 1,385 | 1,359 | 1,379 | 16,000 |
| 2003/05/13 | 1,345 | 1,380 | 1,345 | 1,359 | 18,800 |
| 2003/05/12 | 1,345 | 1,383 | 1,344 | 1,365 | 28,200 |
| 2003/05/09 | 1,325 | 1,365 | 1,325 | 1,365 | 41,300 |
| 2003/05/08 | 1,362 | 1,379 | 1,360 | 1,360 | 36,700 |
| 2003/05/07 | 1,417 | 1,440 | 1,398 | 1,399 | 13,000 |
| 2003/05/06 | 1,441 | 1,441 | 1,408 | 1,418 | 18,800 |
| 2003/05/02 | 1,425 | 1,440 | 1,421 | 1,421 | 50,400 |
| 2003/05/01 | 1,435 | 1,440 | 1,415 | 1,416 | 57,000 |
| 2003/04/30 | 1,420 | 1,475 | 1,361 | 1,415 | 36,300 |
| 2003/04/28 | 1,370 | 1,390 | 1,360 | 1,361 | 32,200 |
| 2003/04/25 | 1,405 | 1,421 | 1,370 | 1,386 | 43,600 |
| 2003/04/24 | 1,435 | 1,455 | 1,405 | 1,405 | 60,600 |
| 2003/04/23 | 1,430 | 1,457 | 1,428 | 1,455 | 40,900 |
| 2003/04/22 | 1,470 | 1,470 | 1,401 | 1,449 | 81,800 |
| 2003/04/21 | 1,488 | 1,500 | 1,450 | 1,490 | 53,600 |
| 2003/04/18 | 1,475 | 1,500 | 1,465 | 1,499 | 56,300 |
| 2003/04/17 | 1,450 | 1,465 | 1,450 | 1,465 | 27,000 |
| 2003/04/16 | 1,450 | 1,490 | 1,450 | 1,461 | 49,000 |
| 2003/04/15 | 1,424 | 1,490 | 1,422 | 1,470 | 59,300 |
| 2003/04/14 | 1,416 | 1,441 | 1,395 | 1,424 | 54,300 |
| 2003/04/11 | 1,390 | 1,420 | 1,390 | 1,416 | 27,900 |
| 2003/04/10 | 1,367 | 1,399 | 1,366 | 1,394 | 38,500 |
| 2003/04/09 | 1,342 | 1,366 | 1,342 | 1,366 | 54,700 |
| 2003/04/08 | 1,362 | 1,363 | 1,326 | 1,339 | 59,400 |
| 2003/04/07 | 1,360 | 1,368 | 1,352 | 1,362 | 52,700 |
| 2003/04/04 | 1,340 | 1,349 | 1,322 | 1,345 | 42,700 |
| 2003/04/03 | 1,320 | 1,360 | 1,320 | 1,339 | 43,400 |
| 2003/04/02 | 1,303 | 1,320 | 1,293 | 1,320 | 59,900 |
| 2003/04/01 | 1,271 | 1,315 | 1,265 | 1,303 | 64,000 |
| 2003/03/31 | 1,310 | 1,319 | 1,260 | 1,260 | 46,500 |
| 2003/03/28 | 1,307 | 1,325 | 1,292 | 1,325 | 51,800 |
| 2003/03/27 | 1,300 | 1,309 | 1,280 | 1,308 | 28,900 |
| 2003/03/26 | 1,257 | 1,280 | 1,240 | 1,280 | 72,100 |
| 2003/03/25 | 1,250 | 1,266 | 1,235 | 1,243 | 19,100 |
| 2003/03/24 | 1,262 | 1,274 | 1,231 | 1,250 | 139,600 |
| 2003/03/20 | 1,215 | 1,245 | 1,211 | 1,222 | 80,400 |
| 2003/03/19 | 1,216 | 1,216 | 1,190 | 1,199 | 62,900 |
| 2003/03/18 | 1,245 | 1,264 | 1,215 | 1,215 | 88,400 |
| 2003/03/17 | 1,300 | 1,301 | 1,240 | 1,240 | 32,700 |
| 2003/03/14 | 1,340 | 1,340 | 1,290 | 1,292 | 99,500 |
| 2003/03/13 | 1,301 | 1,314 | 1,283 | 1,300 | 40,500 |
| 2003/03/12 | 1,310 | 1,310 | 1,301 | 1,301 | 37,600 |
| 2003/03/11 | 1,367 | 1,368 | 1,315 | 1,315 | 33,000 |
| 2003/03/10 | 1,379 | 1,379 | 1,311 | 1,327 | 20,400 |
| 2003/03/07 | 1,422 | 1,422 | 1,380 | 1,380 | 23,900 |
| 2003/03/06 | 1,398 | 1,429 | 1,398 | 1,402 | 30,000 |
| 2003/03/05 | 1,392 | 1,406 | 1,389 | 1,397 | 15,200 |
| 2003/03/04 | 1,402 | 1,422 | 1,375 | 1,393 | 29,900 |
| 2003/03/03 | 1,370 | 1,402 | 1,355 | 1,402 | 31,300 |
| 2003/02/28 | 1,341 | 1,362 | 1,338 | 1,362 | 11,800 |
| 2003/02/27 | 1,326 | 1,339 | 1,306 | 1,320 | 41,400 |
| 2003/02/26 | 1,315 | 1,320 | 1,306 | 1,306 | 32,600 |
| 2003/02/25 | 1,353 | 1,360 | 1,325 | 1,325 | 42,800 |
| 2003/02/24 | 1,386 | 1,386 | 1,361 | 1,361 | 19,100 |
| 2003/02/21 | 1,385 | 1,400 | 1,366 | 1,386 | 51,200 |
| 2003/02/20 | 1,421 | 1,421 | 1,382 | 1,385 | 70,800 |
| 2003/02/19 | 1,462 | 1,462 | 1,424 | 1,425 | 33,500 |
| 2003/02/18 | 1,466 | 1,480 | 1,457 | 1,462 | 41,800 |
| 2003/02/17 | 1,479 | 1,505 | 1,466 | 1,466 | 40,700 |
| 2003/02/14 | 1,488 | 1,488 | 1,478 | 1,479 | 43,900 |
| 2003/02/13 | 1,500 | 1,502 | 1,488 | 1,488 | 19,900 |
| 2003/02/12 | 1,500 | 1,514 | 1,480 | 1,503 | 43,900 |
| 2003/02/10 | 1,495 | 1,498 | 1,481 | 1,497 | 18,600 |
| 2003/02/07 | 1,478 | 1,488 | 1,471 | 1,484 | 18,900 |
| 2003/02/06 | 1,475 | 1,479 | 1,456 | 1,457 | 15,800 |
| 2003/02/05 | 1,490 | 1,497 | 1,475 | 1,475 | 57,700 |
| 2003/02/04 | 1,470 | 1,499 | 1,470 | 1,486 | 29,800 |
| 2003/02/03 | 1,432 | 1,470 | 1,400 | 1,470 | 22,400 |
| 2003/01/31 | 1,459 | 1,459 | 1,410 | 1,431 | 22,500 |
| 2003/01/30 | 1,455 | 1,467 | 1,420 | 1,459 | 34,000 |
| 2003/01/29 | 1,408 | 1,448 | 1,408 | 1,425 | 30,600 |
| 2003/01/28 | 1,403 | 1,418 | 1,395 | 1,418 | 27,900 |
| 2003/01/27 | 1,444 | 1,451 | 1,422 | 1,423 | 38,200 |
| 2003/01/24 | 1,425 | 1,428 | 1,404 | 1,404 | 83,000 |
| 2003/01/23 | 1,446 | 1,471 | 1,438 | 1,440 | 61,400 |
| 2003/01/22 | 1,529 | 1,529 | 1,446 | 1,447 | 77,500 |
| 2003/01/21 | 1,488 | 1,551 | 1,473 | 1,545 | 100,000 |
| 2003/01/20 | 1,494 | 1,503 | 1,483 | 1,488 | 83,200 |
| 2003/01/17 | 1,532 | 1,545 | 1,525 | 1,525 | 19,700 |
| 2003/01/16 | 1,550 | 1,550 | 1,529 | 1,532 | 20,000 |
| 2003/01/15 | 1,550 | 1,550 | 1,491 | 1,529 | 74,200 |
| 2003/01/14 | 1,580 | 1,585 | 1,520 | 1,550 | 29,200 |
| 2003/01/10 | 1,529 | 1,565 | 1,527 | 1,565 | 32,800 |
| 2003/01/09 | 1,528 | 1,528 | 1,508 | 1,527 | 54,600 |
| 2003/01/08 | 1,560 | 1,560 | 1,528 | 1,528 | 42,900 |
| 2003/01/07 | 1,590 | 1,595 | 1,555 | 1,560 | 24,300 |
| 2003/01/06 | 1,566 | 1,593 | 1,566 | 1,590 | 19,100 |