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
2005/12/30 2,975 2,975 2,880 2,880 38,100
2005/12/29 2,960 3,010 2,950 2,975 86,600
2005/12/28 2,910 2,950 2,885 2,930 92,200
2005/12/27 2,900 2,955 2,900 2,910 64,200
2005/12/26 2,975 3,000 2,900 2,930 68,100
2005/12/22 2,990 3,000 2,930 2,980 104,100
2005/12/21 2,980 3,070 2,980 3,040 46,500
2005/12/20 2,990 3,070 2,990 3,030 37,000
2005/12/19 3,080 3,100 2,910 3,020 46,400
2005/12/16 3,000 3,120 2,990 3,120 68,200
2005/12/15 3,020 3,070 3,010 3,020 43,500
2005/12/14 3,100 3,100 3,010 3,040 47,600
2005/12/13 3,150 3,150 3,100 3,100 47,200
2005/12/12 3,110 3,150 3,100 3,150 54,100
2005/12/09 2,995 3,080 2,965 3,060 146,800
2005/12/08 2,990 2,995 2,940 2,975 68,800
2005/12/07 2,985 3,010 2,970 2,985 83,300
2005/12/06 2,995 3,000 2,930 2,950 76,500
2005/12/05 2,935 2,990 2,895 2,990 183,400
2005/12/02 2,865 2,955 2,845 2,935 101,300
2005/12/01 2,810 2,865 2,765 2,865 92,100
2005/11/30 2,815 2,815 2,730 2,730 54,400
2005/11/29 2,795 2,830 2,780 2,815 69,900
2005/11/28 2,785 2,790 2,760 2,775 29,200
2005/11/25 2,780 2,785 2,770 2,785 37,200
2005/11/24 2,785 2,790 2,760 2,775 58,400
2005/11/22 2,785 2,795 2,755 2,790 76,300
2005/11/21 2,740 2,795 2,710 2,750 121,600
2005/11/18 2,730 2,755 2,695 2,710 99,400
2005/11/17 2,650 2,745 2,635 2,690 86,900
2005/11/16 2,550 2,615 2,550 2,615 49,000
2005/11/15 2,550 2,590 2,530 2,560 68,800
2005/11/14 2,625 2,625 2,565 2,570 75,900
2005/11/11 2,615 2,640 2,580 2,585 86,600
2005/11/10 2,660 2,660 2,600 2,630 45,800
2005/11/09 2,680 2,680 2,630 2,630 62,400
2005/11/08 2,660 2,680 2,645 2,645 55,900
2005/11/07 2,655 2,670 2,615 2,645 111,300
2005/11/04 2,770 2,770 2,665 2,680 90,200
2005/11/02 2,700 2,730 2,655 2,675 106,300
2005/11/01 2,750 2,775 2,710 2,710 51,500
2005/10/31 2,700 2,720 2,670 2,695 62,400
2005/10/28 2,600 2,670 2,590 2,665 84,500
2005/10/27 2,600 2,655 2,565 2,625 195,400
2005/10/26 2,480 2,490 2,465 2,480 64,300
2005/10/25 2,440 2,535 2,440 2,475 95,200
2005/10/24 2,500 2,500 2,430 2,435 73,900
2005/10/21 2,520 2,530 2,495 2,500 79,000
2005/10/20 2,530 2,560 2,515 2,540 102,200
2005/10/19 2,510 2,525 2,500 2,515 62,200
2005/10/18 2,550 2,570 2,510 2,510 81,300
2005/10/17 2,615 2,615 2,525 2,545 81,700
2005/10/14 2,595 2,640 2,575 2,585 86,300
2005/10/13 2,620 2,620 2,560 2,590 113,000
2005/10/12 2,560 2,760 2,555 2,700 166,800
2005/10/11 2,500 2,540 2,490 2,535 94,900
2005/10/07 2,615 2,640 2,535 2,540 85,400
2005/10/06 2,635 2,635 2,600 2,615 107,400
2005/10/05 2,635 2,660 2,620 2,640 70,100
2005/10/04 2,690 2,690 2,610 2,635 92,400
2005/10/03 2,645 2,735 2,575 2,710 133,500
2005/09/30 2,730 2,765 2,640 2,640 118,500
2005/09/29 2,760 2,790 2,705 2,790 103,400
2005/09/28 2,740 2,770 2,720 2,755 53,400
2005/09/27 2,800 2,800 2,675 2,740 89,900
2005/09/26 2,810 2,845 2,720 2,760 157,500
2005/09/22 2,735 2,770 2,720 2,770 239,300
2005/09/21 2,730 2,750 2,695 2,735 206,200
2005/09/20 2,545 2,650 2,540 2,650 214,500
2005/09/16 2,505 2,540 2,495 2,535 153,500
2005/09/15 2,470 2,535 2,440 2,480 130,500
2005/09/14 2,380 2,480 2,380 2,450 120,700
2005/09/13 2,450 2,450 2,395 2,410 66,600
2005/09/12 2,360 2,450 2,355 2,425 109,700
2005/09/09 2,330 2,430 2,300 2,400 345,900
2005/09/08 2,245 2,270 2,205 2,250 125,900
2005/09/07 2,270 2,270 2,240 2,240 62,300
2005/09/06 2,245 2,270 2,235 2,255 67,800
2005/09/05 2,245 2,265 2,230 2,240 50,000
2005/09/02 2,250 2,255 2,235 2,245 41,500
2005/09/01 2,220 2,275 2,220 2,250 65,900
2005/08/31 2,220 2,230 2,200 2,205 40,200
2005/08/30 2,200 2,220 2,195 2,200 32,700
2005/08/29 2,220 2,220 2,195 2,195 36,900
2005/08/26 2,220 2,220 2,200 2,220 41,900
2005/08/25 2,220 2,220 2,190 2,215 61,000
2005/08/24 2,200 2,220 2,195 2,205 32,300
2005/08/23 2,195 2,220 2,195 2,200 30,200
2005/08/22 2,210 2,225 2,185 2,190 74,200
2005/08/19 2,240 2,240 2,205 2,210 63,500
2005/08/18 2,215 2,250 2,215 2,240 66,900
2005/08/17 2,230 2,240 2,210 2,210 40,800
2005/08/16 2,225 2,240 2,215 2,235 41,400
2005/08/15 2,220 2,250 2,220 2,225 28,600
2005/08/12 2,280 2,280 2,240 2,255 22,400
2005/08/11 2,250 2,280 2,240 2,275 57,000
2005/08/10 2,225 2,290 2,225 2,245 86,100
2005/08/09 2,160 2,280 2,160 2,265 153,600
2005/08/08 2,160 2,180 2,140 2,165 140,900
2005/08/05 2,230 2,255 2,180 2,240 62,000
2005/08/04 2,280 2,310 2,205 2,215 75,200
2005/08/03 2,325 2,335 2,260 2,275 125,200
2005/08/02 2,370 2,380 2,325 2,345 55,100
2005/08/01 2,375 2,390 2,375 2,380 35,700
2005/07/29 2,380 2,380 2,360 2,370 26,000
2005/07/28 2,375 2,385 2,370 2,375 25,400
2005/07/27 2,380 2,385 2,370 2,375 46,200
2005/07/26 2,375 2,390 2,375 2,380 36,500
2005/07/25 2,385 2,395 2,370 2,375 54,900
2005/07/22 2,380 2,380 2,355 2,365 32,600
2005/07/21 2,390 2,415 2,375 2,375 70,400
2005/07/20 2,325 2,410 2,325 2,385 90,300
2005/07/19 2,400 2,415 2,355 2,370 58,600
2005/07/15 2,375 2,395 2,330 2,385 142,300
2005/07/14 2,300 2,340 2,290 2,315 133,100
2005/07/13 2,295 2,300 2,270 2,290 56,800
2005/07/12 2,230 2,300 2,230 2,295 121,500
2005/07/11 2,280 2,280 2,225 2,230 99,100
2005/07/08 2,275 2,290 2,255 2,275 38,200
2005/07/07 2,260 2,280 2,260 2,275 21,400
2005/07/06 2,275 2,280 2,270 2,280 64,300
2005/07/05 2,275 2,285 2,255 2,270 58,000
2005/07/04 2,310 2,310 2,250 2,285 43,600
2005/07/01 2,265 2,320 2,250 2,310 79,300
2005/06/30 2,260 2,280 2,250 2,265 32,300
2005/06/29 2,310 2,310 2,275 2,285 84,600
2005/06/28 2,260 2,270 2,215 2,270 55,700
2005/06/27 2,300 2,300 2,250 2,255 54,400
2005/06/24 2,265 2,300 2,240 2,300 78,600
2005/06/23 2,250 2,270 2,230 2,255 49,200
2005/06/22 2,195 2,230 2,190 2,220 63,000
2005/06/21 2,205 2,205 2,190 2,195 45,600
2005/06/20 2,215 2,215 2,190 2,210 34,200
2005/06/17 2,205 2,220 2,195 2,215 62,700
2005/06/16 2,220 2,220 2,200 2,210 58,100
2005/06/15 2,235 2,235 2,155 2,225 35,500
2005/06/14 2,205 2,225 2,200 2,210 32,300
2005/06/13 2,210 2,245 2,190 2,205 71,700
2005/06/10 2,250 2,260 2,240 2,245 114,900
2005/06/09 2,245 2,250 2,230 2,250 40,800
2005/06/08 2,250 2,260 2,230 2,245 53,100
2005/06/07 2,290 2,290 2,225 2,270 95,000
2005/06/06 2,300 2,305 2,270 2,275 41,000
2005/06/03 2,250 2,320 2,245 2,315 176,100
2005/06/02 2,210 2,250 2,195 2,250 258,000
2005/06/01 2,175 2,200 2,165 2,200 97,900
2005/05/31 2,150 2,190 2,145 2,175 93,100
2005/05/30 2,170 2,170 2,150 2,150 33,800
2005/05/27 2,125 2,170 2,120 2,170 84,500
2005/05/26 2,090 2,140 2,070 2,120 109,500
2005/05/25 2,100 2,100 2,070 2,070 31,300
2005/05/24 2,100 2,110 2,085 2,095 39,900
2005/05/23 2,070 2,100 2,065 2,095 32,400
2005/05/20 2,115 2,115 2,060 2,060 72,700
2005/05/19 2,050 2,100 2,050 2,065 30,100
2005/05/18 2,020 2,070 2,020 2,045 61,200
2005/05/17 2,075 2,080 1,991 2,015 69,500
2005/05/16 2,120 2,120 2,075 2,075 69,000
2005/05/13 2,145 2,150 2,100 2,115 39,900
2005/05/12 2,100 2,140 2,080 2,085 18,100
2005/05/11 2,110 2,140 2,110 2,125 30,700
2005/05/10 2,135 2,145 2,110 2,130 48,800
2005/05/09 2,090 2,145 2,070 2,130 62,400
2005/05/06 2,100 2,100 2,055 2,070 16,100
2005/05/02 2,060 2,070 2,050 2,050 22,900
2005/04/28 2,045 2,065 2,045 2,045 28,400
2005/04/27 2,040 2,060 2,040 2,050 39,500
2005/04/26 2,045 2,065 2,030 2,035 49,700
2005/04/25 2,055 2,075 2,025 2,040 40,200
2005/04/22 2,040 2,055 2,025 2,050 69,000
2005/04/21 2,015 2,030 1,990 2,010 51,400
2005/04/20 2,040 2,100 2,025 2,065 87,300
2005/04/19 2,020 2,090 2,005 2,015 85,100
2005/04/18 2,050 2,050 1,986 2,000 65,900
2005/04/15 2,060 2,080 2,045 2,060 90,800
2005/04/14 2,090 2,125 2,080 2,100 48,500
2005/04/13 2,105 2,120 2,055 2,090 165,700
2005/04/12 2,130 2,140 2,115 2,125 64,600
2005/04/11 2,190 2,190 2,125 2,140 72,600
2005/04/08 2,165 2,200 2,130 2,190 67,800
2005/04/07 2,160 2,175 2,150 2,165 49,400
2005/04/06 2,150 2,160 2,130 2,160 62,300
2005/04/05 2,130 2,160 2,125 2,130 39,500
2005/04/04 2,115 2,135 2,115 2,135 25,600
2005/04/01 2,135 2,140 2,100 2,140 44,300
2005/03/31 2,100 2,175 2,070 2,175 64,800
2005/03/30 2,140 2,150 2,100 2,115 47,400
2005/03/29 2,145 2,175 2,050 2,105 29,400
2005/03/28 2,140 2,175 2,140 2,170 33,500
2005/03/25 2,175 2,175 2,140 2,165 27,200
2005/03/24 2,175 2,175 2,130 2,155 57,900
2005/03/23 2,135 2,180 2,120 2,175 165,100
2005/03/22 2,125 2,145 2,115 2,130 87,100
2005/03/18 2,120 2,120 2,090 2,115 85,000
2005/03/17 2,080 2,120 2,065 2,105 40,400
2005/03/16 2,095 2,110 2,070 2,080 39,700
2005/03/15 2,100 2,120 2,095 2,105 101,500
2005/03/14 2,135 2,150 2,110 2,110 53,200
2005/03/11 2,170 2,175 2,120 2,130 112,800
2005/03/10 2,170 2,170 2,110 2,130 40,300
2005/03/09 2,110 2,200 2,100 2,165 163,700
2005/03/08 2,100 2,130 2,100 2,110 51,300
2005/03/07 2,135 2,140 2,115 2,130 45,400
2005/03/04 2,140 2,155 2,115 2,135 66,900
2005/03/03 2,150 2,150 2,090 2,125 129,900
2005/03/02 2,150 2,165 2,140 2,155 116,100
2005/03/01 2,145 2,185 2,120 2,155 130,000
2005/02/28 2,175 2,220 2,140 2,195 245,500
2005/02/25 2,045 2,115 2,030 2,095 251,600
2005/02/24 2,035 2,035 2,000 2,025 85,000
2005/02/23 1,980 2,025 1,953 2,015 131,300
2005/02/22 1,948 1,995 1,922 1,986 117,300
2005/02/21 2,020 2,020 1,978 1,978 74,600
2005/02/18 1,995 2,030 1,985 1,996 230,100
2005/02/17 2,070 2,075 2,030 2,035 172,000
2005/02/16 2,030 2,080 1,999 2,030 168,000
2005/02/15 2,010 2,010 1,986 1,990 39,200
2005/02/14 2,045 2,045 1,981 2,000 116,700
2005/02/10 1,950 1,990 1,933 1,948 41,300
2005/02/09 1,951 1,985 1,943 1,950 41,600
2005/02/08 1,999 1,999 1,955 1,955 43,500
2005/02/07 1,982 2,000 1,960 1,983 83,500
2005/02/04 1,938 1,990 1,932 1,989 88,700
2005/02/03 1,942 1,968 1,942 1,966 33,200
2005/02/02 1,960 1,979 1,949 1,972 66,600
2005/02/01 1,968 1,968 1,917 1,956 84,200
2005/01/31 1,963 1,965 1,930 1,959 169,200
2005/01/28 1,939 1,939 1,890 1,907 39,900
2005/01/27 1,925 1,939 1,913 1,939 56,300
2005/01/26 1,918 1,942 1,903 1,925 60,600
2005/01/25 1,910 1,966 1,901 1,947 107,200
2005/01/24 1,898 1,985 1,870 1,970 347,800
2005/01/21 1,782 1,922 1,782 1,870 291,000
2005/01/20 1,777 1,800 1,769 1,786 28,400
2005/01/19 1,809 1,809 1,780 1,795 25,800
2005/01/18 1,801 1,824 1,796 1,809 41,300
2005/01/17 1,807 1,829 1,795 1,826 50,800
2005/01/14 1,803 1,815 1,773 1,808 67,000
2005/01/13 1,812 1,815 1,760 1,803 34,100
2005/01/12 1,807 1,832 1,790 1,815 73,800
2005/01/11 1,796 1,815 1,790 1,806 50,700
2005/01/07 1,775 1,795 1,775 1,795 25,800
2005/01/06 1,800 1,801 1,772 1,794 43,200
2005/01/05 1,811 1,811 1,796 1,801 58,100
2005/01/04 1,795 1,810 1,795 1,810 3,700

このページの先頭へ