日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 1,808 1,808 1,792 1,792 39,800
2004/12/29 1,809 1,809 1,800 1,803 22,700
2004/12/28 1,799 1,805 1,798 1,803 33,800
2004/12/27 1,792 1,810 1,792 1,796 59,700
2004/12/24 1,780 1,841 1,780 1,792 93,800
2004/12/22 1,762 1,777 1,753 1,775 40,600
2004/12/21 1,750 1,769 1,745 1,761 37,500
2004/12/20 1,774 1,776 1,758 1,768 53,600
2004/12/17 1,790 1,800 1,768 1,775 60,800
2004/12/16 1,792 1,798 1,775 1,798 65,100
2004/12/15 1,789 1,800 1,782 1,782 79,100
2004/12/14 1,751 1,789 1,751 1,779 46,200
2004/12/13 1,733 1,775 1,702 1,726 55,400
2004/12/10 1,714 1,761 1,714 1,732 73,300
2004/12/09 1,751 1,777 1,726 1,744 33,600
2004/12/08 1,784 1,784 1,738 1,744 26,600
2004/12/07 1,797 1,805 1,755 1,766 65,600
2004/12/06 1,715 1,790 1,714 1,749 109,700
2004/12/03 1,700 1,715 1,655 1,706 35,800
2004/12/02 1,687 1,699 1,674 1,697 32,100
2004/12/01 1,653 1,666 1,639 1,657 30,300
2004/11/30 1,643 1,669 1,634 1,654 10,500
2004/11/29 1,640 1,676 1,640 1,658 9,800
2004/11/26 1,655 1,675 1,652 1,655 29,300
2004/11/25 1,660 1,662 1,635 1,650 69,600
2004/11/24 1,646 1,697 1,624 1,628 33,300
2004/11/22 1,685 1,685 1,621 1,642 19,900
2004/11/19 1,684 1,695 1,671 1,686 24,900
2004/11/18 1,696 1,696 1,665 1,675 21,000
2004/11/17 1,688 1,699 1,666 1,683 24,000
2004/11/16 1,710 1,710 1,680 1,684 31,200
2004/11/15 1,720 1,725 1,685 1,700 76,100
2004/11/12 1,648 1,648 1,621 1,639 26,600
2004/11/11 1,651 1,657 1,621 1,621 16,900
2004/11/10 1,662 1,662 1,635 1,661 11,400
2004/11/09 1,660 1,666 1,645 1,663 6,600
2004/11/08 1,677 1,677 1,648 1,648 22,100
2004/11/05 1,701 1,701 1,664 1,677 25,400
2004/11/04 1,699 1,699 1,673 1,684 7,200
2004/11/02 1,675 1,703 1,675 1,699 22,900
2004/11/01 1,667 1,681 1,652 1,671 15,400
2004/10/29 1,655 1,689 1,644 1,660 13,900
2004/10/28 1,685 1,685 1,659 1,685 17,700
2004/10/27 1,649 1,676 1,635 1,647 27,200
2004/10/26 1,635 1,660 1,635 1,650 22,000
2004/10/25 1,695 1,696 1,634 1,651 21,600
2004/10/22 1,693 1,711 1,684 1,695 44,200
2004/10/21 1,682 1,700 1,675 1,692 59,700
2004/10/20 1,678 1,709 1,659 1,665 45,200
2004/10/19 1,723 1,739 1,691 1,730 161,100
2004/10/18 1,700 1,730 1,700 1,730 10,500
2004/10/15 1,719 1,720 1,680 1,710 41,100
2004/10/14 1,677 1,689 1,660 1,689 7,400
2004/10/13 1,715 1,716 1,702 1,707 2,800
2004/10/12 1,743 1,743 1,700 1,715 36,800
2004/10/08 1,734 1,750 1,721 1,722 34,700
2004/10/07 1,728 1,733 1,700 1,732 27,200
2004/10/06 1,708 1,735 1,708 1,720 13,000
2004/10/05 1,718 1,740 1,717 1,735 17,900
2004/10/04 1,718 1,721 1,698 1,717 23,400
2004/10/01 1,641 1,730 1,641 1,711 49,700
2004/09/30 1,680 1,680 1,663 1,665 19,700
2004/09/29 1,688 1,688 1,644 1,669 20,100
2004/09/28 1,659 1,699 1,643 1,661 27,700
2004/09/27 1,615 1,650 1,615 1,643 109,100
2004/09/24 1,636 1,663 1,610 1,622 21,500
2004/09/22 1,655 1,655 1,615 1,641 15,700
2004/09/21 1,645 1,645 1,623 1,625 5,200
2004/09/17 1,651 1,651 1,610 1,616 35,800
2004/09/16 1,642 1,665 1,641 1,645 17,700
2004/09/15 1,695 1,695 1,645 1,645 26,100
2004/09/14 1,678 1,678 1,651 1,665 13,500
2004/09/13 1,642 1,670 1,631 1,651 13,200
2004/09/10 1,648 1,670 1,642 1,650 66,100
2004/09/09 1,658 1,686 1,645 1,645 36,400
2004/09/08 1,685 1,704 1,640 1,656 69,800
2004/09/07 1,692 1,705 1,683 1,696 23,100
2004/09/06 1,688 1,702 1,665 1,683 58,600
2004/09/03 1,716 1,719 1,701 1,703 21,500
2004/09/02 1,762 1,762 1,706 1,710 30,200
2004/09/01 1,779 1,779 1,762 1,762 25,600
2004/08/31 1,680 1,775 1,680 1,775 18,500
2004/08/30 1,739 1,748 1,735 1,740 9,000
2004/08/27 1,740 1,744 1,730 1,740 12,500
2004/08/26 1,740 1,753 1,700 1,703 22,700
2004/08/25 1,689 1,716 1,675 1,710 28,700
2004/08/24 1,688 1,690 1,672 1,689 28,900
2004/08/23 1,725 1,748 1,689 1,689 22,000
2004/08/20 1,738 1,752 1,735 1,743 20,200
2004/08/19 1,670 1,710 1,644 1,708 16,700
2004/08/18 1,655 1,662 1,645 1,660 12,900
2004/08/17 1,670 1,670 1,640 1,655 9,000
2004/08/16 1,660 1,661 1,636 1,649 27,700
2004/08/13 1,670 1,690 1,660 1,671 32,100
2004/08/12 1,670 1,685 1,670 1,672 21,200
2004/08/11 1,679 1,682 1,667 1,682 26,500
2004/08/10 1,700 1,713 1,664 1,676 38,000
2004/08/09 1,610 1,690 1,610 1,670 22,300
2004/08/06 1,690 1,692 1,644 1,679 41,400
2004/08/05 1,716 1,724 1,692 1,700 53,100
2004/08/04 1,739 1,739 1,693 1,724 44,400
2004/08/03 1,735 1,742 1,702 1,742 46,600
2004/08/02 1,717 1,750 1,717 1,733 19,600
2004/07/30 1,744 1,762 1,730 1,758 46,300
2004/07/29 1,729 1,733 1,702 1,714 47,000
2004/07/28 1,715 1,725 1,695 1,699 58,600
2004/07/27 1,736 1,739 1,675 1,675 75,200
2004/07/26 1,751 1,751 1,706 1,706 23,600
2004/07/23 1,717 1,740 1,706 1,721 29,700
2004/07/22 1,750 1,777 1,715 1,716 43,100
2004/07/21 1,773 1,773 1,720 1,751 14,000
2004/07/20 1,776 1,776 1,713 1,713 20,600
2004/07/16 1,750 1,750 1,711 1,746 24,500
2004/07/15 1,780 1,780 1,720 1,720 63,400
2004/07/14 1,765 1,780 1,720 1,726 41,100
2004/07/13 1,769 1,775 1,730 1,734 40,700
2004/07/12 1,769 1,769 1,722 1,753 19,300
2004/07/09 1,700 1,724 1,700 1,709 29,800
2004/07/08 1,703 1,723 1,701 1,702 34,300
2004/07/07 1,720 1,726 1,701 1,711 23,000
2004/07/06 1,705 1,760 1,705 1,726 26,000
2004/07/05 1,779 1,782 1,708 1,723 63,200
2004/07/02 1,797 1,800 1,745 1,749 96,200
2004/07/01 1,808 1,838 1,808 1,827 94,500
2004/06/30 1,817 1,846 1,811 1,838 32,600
2004/06/29 1,839 1,855 1,810 1,847 31,600
2004/06/28 1,850 1,857 1,821 1,838 31,100
2004/06/25 1,830 1,837 1,788 1,813 79,200
2004/06/24 1,850 1,850 1,802 1,843 44,500
2004/06/23 1,843 1,850 1,843 1,843 34,900
2004/06/22 1,835 1,864 1,835 1,842 22,400
2004/06/21 1,814 1,878 1,785 1,851 57,600
2004/06/18 1,879 1,879 1,814 1,844 57,100
2004/06/17 1,849 1,900 1,847 1,890 66,500
2004/06/16 1,880 1,911 1,879 1,909 51,800
2004/06/15 1,879 1,896 1,868 1,880 87,900
2004/06/14 1,790 1,901 1,790 1,880 112,300
2004/06/11 1,782 1,800 1,782 1,790 115,800
2004/06/10 1,760 1,799 1,739 1,778 36,400
2004/06/09 1,790 1,790 1,780 1,780 5,200
2004/06/08 1,794 1,794 1,771 1,789 34,900
2004/06/07 1,786 1,808 1,786 1,794 31,600
2004/06/04 1,740 1,775 1,733 1,758 34,100
2004/06/03 1,740 1,780 1,740 1,743 49,700
2004/06/02 1,729 1,735 1,720 1,731 58,900
2004/06/01 1,739 1,750 1,714 1,742 20,900
2004/05/31 1,745 1,755 1,700 1,737 55,500
2004/05/28 1,715 1,735 1,715 1,725 90,500
2004/05/27 1,699 1,727 1,690 1,710 32,100
2004/05/26 1,680 1,716 1,657 1,696 20,600
2004/05/25 1,650 1,705 1,650 1,683 31,500
2004/05/24 1,687 1,703 1,662 1,666 53,800
2004/05/21 1,627 1,677 1,602 1,657 42,000
2004/05/20 1,580 1,670 1,580 1,627 44,800
2004/05/19 1,558 1,646 1,558 1,608 37,200
2004/05/18 1,580 1,640 1,575 1,588 94,800
2004/05/17 1,609 1,609 1,570 1,570 48,500
2004/05/14 1,560 1,595 1,560 1,560 60,300
2004/05/13 1,611 1,634 1,553 1,558 48,500
2004/05/12 1,594 1,648 1,574 1,635 56,300
2004/05/11 1,567 1,630 1,539 1,564 49,000
2004/05/10 1,635 1,694 1,521 1,567 46,200
2004/05/07 1,681 1,716 1,643 1,656 23,600
2004/05/06 1,741 1,750 1,677 1,677 91,200
2004/04/30 1,760 1,760 1,730 1,741 47,100
2004/04/28 1,842 1,872 1,806 1,806 36,200
2004/04/27 1,835 1,873 1,750 1,872 60,900
2004/04/26 1,804 1,847 1,804 1,831 31,900
2004/04/23 1,800 1,829 1,800 1,814 52,200
2004/04/22 1,795 1,815 1,769 1,795 109,600
2004/04/21 1,764 1,790 1,750 1,783 35,200
2004/04/20 1,740 1,764 1,716 1,764 21,300
2004/04/19 1,729 1,760 1,708 1,736 28,900
2004/04/16 1,726 1,770 1,726 1,744 43,900
2004/04/15 1,733 1,774 1,733 1,735 52,100
2004/04/14 1,762 1,788 1,745 1,788 47,900
2004/04/13 1,739 1,778 1,734 1,762 52,500
2004/04/12 1,704 1,750 1,704 1,740 14,100
2004/04/09 1,773 1,773 1,675 1,735 34,400
2004/04/08 1,740 1,762 1,740 1,753 17,800
2004/04/07 1,796 1,796 1,750 1,766 16,500
2004/04/06 1,822 1,841 1,741 1,796 48,100
2004/04/05 1,750 1,849 1,749 1,822 76,200
2004/04/02 1,715 1,743 1,701 1,742 43,400
2004/04/01 1,719 1,725 1,700 1,713 49,200
2004/03/31 1,695 1,725 1,688 1,725 77,400
2004/03/30 1,690 1,700 1,673 1,693 36,500
2004/03/29 1,650 1,700 1,648 1,700 38,100
2004/03/26 1,690 1,695 1,680 1,695 65,700
2004/03/25 1,670 1,686 1,652 1,680 33,700
2004/03/24 1,649 1,676 1,635 1,661 54,600
2004/03/23 1,655 1,655 1,615 1,636 14,800
2004/03/22 1,640 1,655 1,635 1,655 39,500
2004/03/19 1,630 1,635 1,602 1,626 13,200
2004/03/18 1,603 1,649 1,603 1,637 30,400
2004/03/17 1,620 1,647 1,615 1,646 50,600
2004/03/16 1,616 1,616 1,603 1,610 29,200
2004/03/15 1,600 1,623 1,600 1,600 64,300
2004/03/12 1,539 1,610 1,539 1,576 65,500
2004/03/11 1,610 1,616 1,596 1,610 39,600
2004/03/10 1,602 1,631 1,598 1,606 54,900
2004/03/09 1,629 1,633 1,601 1,601 93,300
2004/03/08 1,655 1,688 1,655 1,659 63,400
2004/03/05 1,635 1,669 1,635 1,656 53,700
2004/03/04 1,639 1,661 1,630 1,650 48,800
2004/03/03 1,635 1,663 1,622 1,637 55,100
2004/03/02 1,606 1,630 1,551 1,624 39,200
2004/03/01 1,630 1,648 1,610 1,636 56,500
2004/02/27 1,570 1,638 1,554 1,638 75,000
2004/02/26 1,554 1,569 1,550 1,554 30,500
2004/02/25 1,543 1,570 1,533 1,554 15,500
2004/02/24 1,570 1,571 1,540 1,543 44,400
2004/02/23 1,506 1,613 1,506 1,572 119,200
2004/02/20 1,489 1,490 1,468 1,486 14,400
2004/02/19 1,451 1,490 1,450 1,461 24,500
2004/02/18 1,450 1,495 1,450 1,494 86,300
2004/02/17 1,422 1,449 1,422 1,441 39,600
2004/02/16 1,435 1,435 1,416 1,420 16,500
2004/02/13 1,435 1,435 1,415 1,415 24,000
2004/02/12 1,410 1,429 1,410 1,415 40,300
2004/02/10 1,404 1,410 1,395 1,395 33,000
2004/02/09 1,397 1,406 1,388 1,392 22,800
2004/02/06 1,380 1,393 1,379 1,387 25,400
2004/02/05 1,370 1,383 1,367 1,371 22,100
2004/02/04 1,371 1,371 1,351 1,351 18,500
2004/02/03 1,379 1,379 1,365 1,367 22,400
2004/02/02 1,369 1,378 1,369 1,374 10,900
2004/01/30 1,355 1,369 1,352 1,360 27,100
2004/01/29 1,371 1,373 1,355 1,355 81,000
2004/01/28 1,371 1,387 1,371 1,376 22,800
2004/01/27 1,397 1,399 1,375 1,375 26,200
2004/01/26 1,385 1,404 1,382 1,397 62,400
2004/01/23 1,382 1,402 1,371 1,380 53,600
2004/01/22 1,400 1,409 1,391 1,402 50,700
2004/01/21 1,408 1,410 1,396 1,397 58,800
2004/01/20 1,411 1,422 1,401 1,406 50,300
2004/01/19 1,445 1,446 1,431 1,431 13,500
2004/01/16 1,411 1,452 1,411 1,445 34,200
2004/01/15 1,400 1,420 1,400 1,405 18,700
2004/01/14 1,420 1,440 1,420 1,420 25,400
2004/01/13 1,436 1,436 1,408 1,412 23,700
2004/01/09 1,453 1,469 1,434 1,434 25,300
2004/01/08 1,438 1,465 1,438 1,453 40,300
2004/01/07 1,430 1,450 1,430 1,438 35,200
2004/01/06 1,450 1,475 1,450 1,450 34,500
2004/01/05 1,476 1,479 1,422 1,470 14,200

このページの先頭へ