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
2006/12/29 3,040 3,050 3,020 3,020 5,900
2006/12/28 3,020 3,050 2,985 3,050 36,700
2006/12/27 3,050 3,050 3,000 3,020 26,200
2006/12/26 3,020 3,050 3,010 3,050 15,600
2006/12/25 3,070 3,070 3,020 3,020 19,600
2006/12/22 3,070 3,070 3,030 3,060 10,900
2006/12/21 3,060 3,090 3,030 3,070 36,500
2006/12/20 3,010 3,060 3,000 3,060 58,300
2006/12/19 3,030 3,050 3,000 3,010 60,100
2006/12/18 3,020 3,030 2,995 3,030 55,100
2006/12/15 3,010 3,030 2,995 3,010 64,200
2006/12/14 3,020 3,020 2,985 2,995 48,600
2006/12/13 3,020 3,030 2,990 3,030 53,300
2006/12/12 3,030 3,040 2,995 3,010 46,000
2006/12/11 3,020 3,030 2,985 3,020 59,000
2006/12/08 2,970 2,990 2,960 2,965 99,600
2006/12/07 2,985 3,020 2,970 2,995 61,000
2006/12/06 3,020 3,050 2,980 3,000 67,000
2006/12/05 3,030 3,060 2,990 3,020 48,500
2006/12/04 3,010 3,030 2,960 3,020 40,700
2006/12/01 3,000 3,020 2,960 3,010 58,700
2006/11/30 3,000 3,010 2,960 2,990 71,100
2006/11/29 3,000 3,020 2,970 2,995 129,200
2006/11/28 2,950 2,980 2,910 2,980 48,400
2006/11/27 2,940 3,000 2,925 3,000 130,200
2006/11/24 2,950 2,955 2,880 2,940 90,900
2006/11/22 2,795 2,875 2,765 2,870 64,100
2006/11/21 2,805 2,865 2,750 2,800 80,300
2006/11/20 2,900 2,925 2,795 2,795 74,700
2006/11/17 2,920 2,970 2,920 2,935 63,000
2006/11/16 2,920 2,935 2,895 2,910 43,000
2006/11/15 2,950 2,950 2,870 2,895 56,900
2006/11/14 2,890 2,950 2,865 2,925 72,400
2006/11/13 2,900 2,900 2,860 2,870 105,100
2006/11/10 2,805 2,885 2,805 2,845 105,400
2006/11/09 2,735 2,790 2,720 2,775 50,900
2006/11/08 2,830 2,840 2,745 2,745 43,900
2006/11/07 2,865 2,865 2,785 2,810 30,900
2006/11/06 2,765 2,840 2,760 2,830 50,800
2006/11/02 2,830 2,830 2,775 2,805 33,900
2006/11/01 2,780 2,860 2,780 2,825 30,400
2006/10/31 2,735 2,840 2,735 2,805 40,100
2006/10/30 2,825 2,920 2,750 2,750 45,600
2006/10/27 2,885 2,885 2,825 2,835 26,400
2006/10/26 2,885 2,890 2,865 2,880 28,900
2006/10/25 2,930 2,930 2,835 2,835 52,600
2006/10/24 2,895 2,935 2,850 2,900 47,300
2006/10/23 2,880 2,890 2,835 2,875 23,100
2006/10/20 2,840 2,895 2,840 2,880 19,000
2006/10/19 2,850 2,910 2,850 2,855 54,800
2006/10/18 2,800 2,845 2,780 2,845 52,100
2006/10/17 2,790 2,820 2,765 2,805 35,000
2006/10/16 2,770 2,810 2,765 2,795 42,600
2006/10/13 2,795 2,810 2,730 2,765 66,800
2006/10/12 2,760 2,800 2,730 2,740 57,300
2006/10/11 2,810 2,810 2,700 2,700 53,800
2006/10/10 2,765 2,815 2,750 2,760 53,200
2006/10/06 2,800 2,825 2,800 2,805 75,700
2006/10/05 2,790 2,835 2,790 2,825 52,700
2006/10/04 2,790 2,815 2,750 2,755 85,700
2006/10/03 2,830 2,835 2,785 2,815 56,800
2006/10/02 2,850 2,875 2,845 2,850 54,400
2006/09/29 2,890 2,890 2,830 2,850 24,900
2006/09/28 2,780 2,890 2,765 2,860 45,800
2006/09/27 2,805 2,850 2,800 2,845 67,600
2006/09/26 2,750 2,815 2,750 2,800 91,800
2006/09/25 2,785 2,785 2,680 2,755 115,700
2006/09/22 2,700 2,730 2,700 2,720 68,300
2006/09/21 2,730 2,765 2,665 2,725 155,400
2006/09/20 2,835 2,855 2,785 2,810 71,500
2006/09/19 2,885 2,905 2,850 2,875 45,700
2006/09/15 2,900 2,900 2,805 2,850 44,600
2006/09/14 2,885 2,895 2,860 2,880 78,400
2006/09/13 2,880 2,900 2,840 2,845 91,000
2006/09/12 2,835 2,900 2,835 2,860 57,500
2006/09/11 2,855 2,880 2,825 2,835 24,700
2006/09/08 2,875 2,920 2,875 2,895 68,300
2006/09/07 2,910 2,920 2,870 2,905 67,300
2006/09/06 2,980 2,980 2,915 2,950 52,200
2006/09/05 2,920 2,975 2,910 2,960 80,200
2006/09/04 2,885 2,930 2,870 2,910 49,200
2006/09/01 2,885 2,905 2,860 2,880 22,500
2006/08/31 2,850 2,905 2,835 2,885 90,500
2006/08/30 2,830 2,850 2,805 2,850 48,300
2006/08/29 2,785 2,820 2,775 2,820 34,000
2006/08/28 2,830 2,830 2,730 2,750 36,900
2006/08/25 2,840 2,840 2,800 2,805 25,800
2006/08/24 2,845 2,845 2,780 2,810 13,200
2006/08/23 2,810 2,850 2,810 2,830 17,100
2006/08/22 2,855 2,855 2,810 2,840 27,100
2006/08/21 2,835 2,865 2,810 2,825 99,600
2006/08/18 2,845 2,885 2,810 2,875 71,900
2006/08/17 2,790 2,810 2,780 2,795 38,800
2006/08/16 2,770 2,800 2,745 2,795 34,100
2006/08/15 2,790 2,790 2,730 2,760 33,400
2006/08/14 2,735 2,780 2,720 2,780 35,000
2006/08/11 2,815 2,825 2,720 2,755 55,600
2006/08/10 2,690 2,810 2,665 2,790 115,900
2006/08/09 2,650 2,680 2,615 2,680 68,300
2006/08/08 2,635 2,675 2,590 2,670 65,000
2006/08/07 2,615 2,630 2,555 2,615 143,800
2006/08/04 2,605 2,610 2,550 2,595 36,600
2006/08/03 2,620 2,645 2,575 2,590 57,500
2006/08/02 2,620 2,650 2,595 2,625 24,500
2006/08/01 2,615 2,655 2,590 2,655 80,900
2006/07/31 2,650 2,650 2,595 2,595 36,600
2006/07/28 2,550 2,625 2,515 2,600 41,400
2006/07/27 2,515 2,585 2,505 2,560 39,200
2006/07/26 2,595 2,595 2,515 2,515 38,100
2006/07/25 2,645 2,670 2,530 2,555 99,200
2006/07/24 2,505 2,550 2,475 2,485 56,200
2006/07/21 2,500 2,540 2,495 2,530 40,300
2006/07/20 2,485 2,535 2,480 2,515 48,900
2006/07/19 2,420 2,470 2,420 2,445 41,000
2006/07/18 2,505 2,535 2,430 2,430 43,600
2006/07/14 2,600 2,605 2,545 2,545 49,000
2006/07/13 2,565 2,605 2,520 2,585 64,900
2006/07/12 2,625 2,625 2,555 2,600 91,900
2006/07/11 2,615 2,670 2,605 2,635 58,500
2006/07/10 2,660 2,675 2,615 2,655 93,000
2006/07/07 2,705 2,710 2,685 2,685 26,800
2006/07/06 2,725 2,725 2,640 2,675 55,600
2006/07/05 2,720 2,730 2,705 2,725 62,600
2006/07/04 2,780 2,790 2,750 2,760 62,200
2006/07/03 2,795 2,805 2,760 2,775 61,600
2006/06/30 2,735 2,790 2,735 2,760 45,100
2006/06/29 2,705 2,785 2,705 2,735 35,500
2006/06/28 2,790 2,800 2,725 2,740 44,000
2006/06/27 2,830 2,840 2,750 2,785 78,000
2006/06/26 2,845 2,845 2,745 2,750 58,900
2006/06/23 2,820 2,820 2,730 2,805 70,400
2006/06/22 2,730 2,780 2,720 2,780 56,400
2006/06/21 2,750 2,765 2,660 2,710 44,000
2006/06/20 2,765 2,765 2,700 2,715 62,900
2006/06/19 2,775 2,795 2,735 2,760 58,000
2006/06/16 2,810 2,810 2,720 2,770 98,200
2006/06/15 2,690 2,690 2,590 2,640 92,700
2006/06/14 2,555 2,640 2,515 2,590 103,700
2006/06/13 2,605 2,630 2,555 2,555 63,600
2006/06/12 2,505 2,695 2,505 2,660 199,200
2006/06/09 2,465 2,570 2,455 2,545 176,600
2006/06/08 2,570 2,570 2,485 2,500 127,700
2006/06/07 2,675 2,730 2,610 2,610 110,200
2006/06/06 2,755 2,790 2,660 2,705 177,100
2006/06/05 2,830 2,860 2,790 2,810 87,400
2006/06/02 2,840 2,880 2,770 2,880 102,700
2006/06/01 2,840 2,885 2,810 2,835 105,200
2006/05/31 2,755 2,885 2,755 2,840 109,000
2006/05/30 2,930 2,930 2,830 2,870 114,000
2006/05/29 2,830 2,930 2,830 2,900 105,800
2006/05/26 2,830 2,855 2,805 2,855 74,000
2006/05/25 2,865 2,865 2,740 2,770 101,700
2006/05/24 2,770 2,830 2,750 2,810 92,600
2006/05/23 2,840 2,880 2,760 2,785 78,000
2006/05/22 3,040 3,040 2,870 2,880 99,500
2006/05/19 2,780 2,950 2,775 2,940 121,900
2006/05/18 2,760 2,810 2,750 2,800 98,300
2006/05/17 2,885 2,910 2,800 2,840 107,600
2006/05/16 2,895 2,955 2,880 2,885 66,800
2006/05/15 2,900 2,955 2,875 2,890 46,600
2006/05/12 2,940 2,940 2,875 2,900 53,700
2006/05/11 2,955 3,000 2,935 2,965 53,600
2006/05/10 3,040 3,050 2,950 2,975 66,300
2006/05/09 3,070 3,080 3,010 3,020 37,100
2006/05/08 3,120 3,140 3,060 3,070 47,500
2006/05/02 3,000 3,090 2,995 3,070 76,600
2006/05/01 3,000 3,010 2,955 2,975 60,200
2006/04/28 3,000 3,020 2,955 3,000 66,400
2006/04/27 3,020 3,040 3,010 3,010 32,200
2006/04/26 3,050 3,070 3,020 3,040 48,500
2006/04/25 3,050 3,080 2,980 3,040 72,900
2006/04/24 3,100 3,100 2,925 3,000 120,600
2006/04/21 3,090 3,150 3,090 3,130 35,600
2006/04/20 3,150 3,180 3,110 3,130 41,100
2006/04/19 3,200 3,200 3,140 3,150 37,800
2006/04/18 3,140 3,200 3,120 3,190 56,800
2006/04/17 3,200 3,210 3,160 3,190 57,800
2006/04/14 3,110 3,200 3,110 3,190 67,700
2006/04/13 3,170 3,240 3,120 3,210 61,200
2006/04/12 3,210 3,230 3,180 3,180 55,400
2006/04/11 3,220 3,240 3,180 3,220 56,700
2006/04/10 3,240 3,250 3,220 3,250 45,900
2006/04/07 3,180 3,270 3,180 3,270 231,100
2006/04/06 3,150 3,160 3,100 3,120 40,800
2006/04/05 3,100 3,170 3,100 3,120 79,000
2006/04/04 3,150 3,150 3,070 3,100 84,300
2006/04/03 3,020 3,200 3,020 3,160 176,100
2006/03/31 2,935 3,040 2,930 3,010 146,300
2006/03/30 2,890 2,940 2,885 2,920 67,900
2006/03/29 2,855 2,875 2,830 2,870 51,800
2006/03/28 2,840 2,870 2,820 2,855 109,600
2006/03/27 2,850 2,905 2,850 2,855 93,100
2006/03/24 2,885 2,890 2,855 2,865 41,900
2006/03/23 2,870 2,890 2,845 2,850 58,700
2006/03/22 2,825 2,850 2,800 2,845 90,500
2006/03/20 2,800 2,855 2,800 2,820 174,500
2006/03/17 2,815 2,845 2,790 2,840 82,800
2006/03/16 2,890 2,890 2,810 2,840 66,200
2006/03/15 2,880 2,910 2,855 2,870 76,600
2006/03/14 2,910 2,935 2,885 2,910 39,300
2006/03/13 2,900 2,950 2,900 2,950 48,000
2006/03/10 2,825 2,925 2,820 2,865 72,900
2006/03/09 2,765 2,890 2,765 2,865 60,100
2006/03/08 2,845 2,845 2,755 2,760 42,400
2006/03/07 2,900 2,900 2,825 2,840 47,200
2006/03/06 2,900 2,915 2,850 2,880 71,100
2006/03/03 2,900 2,930 2,860 2,860 48,000
2006/03/02 2,930 2,980 2,900 2,905 70,800
2006/03/01 2,955 2,965 2,865 2,870 101,800
2006/02/28 2,960 2,995 2,870 2,955 83,400
2006/02/27 2,950 3,030 2,925 2,980 72,500
2006/02/24 3,020 3,030 2,920 2,975 46,900
2006/02/23 2,970 3,040 2,970 3,010 44,200
2006/02/22 2,995 3,050 2,965 2,995 80,600
2006/02/21 2,885 2,985 2,885 2,960 99,700
2006/02/20 2,835 2,990 2,825 2,850 164,000
2006/02/17 2,905 2,905 2,750 2,780 114,100
2006/02/16 2,840 2,880 2,770 2,865 99,000
2006/02/15 2,840 2,890 2,795 2,845 162,500
2006/02/14 2,850 2,900 2,750 2,870 75,700
2006/02/13 3,000 3,010 2,835 2,860 73,100
2006/02/10 3,050 3,060 2,950 3,000 73,900
2006/02/09 3,090 3,100 3,010 3,060 101,200
2006/02/08 3,170 3,190 3,030 3,070 112,300
2006/02/07 3,240 3,250 3,170 3,170 61,400
2006/02/06 3,200 3,250 3,150 3,240 73,000
2006/02/03 3,160 3,220 3,160 3,220 71,300
2006/02/02 3,220 3,240 3,180 3,190 45,900
2006/02/01 3,180 3,220 3,170 3,170 49,000
2006/01/31 3,200 3,250 3,200 3,220 19,600
2006/01/30 3,270 3,300 3,240 3,240 65,100
2006/01/27 3,180 3,220 3,150 3,220 113,600
2006/01/26 3,020 3,110 3,020 3,110 88,500
2006/01/25 3,020 3,060 2,995 3,030 66,200
2006/01/24 2,960 2,995 2,915 2,960 84,600
2006/01/23 2,965 2,975 2,880 2,880 91,500
2006/01/20 3,050 3,060 2,980 2,980 48,300
2006/01/19 2,945 3,060 2,945 3,030 112,100
2006/01/18 3,010 3,030 2,900 2,945 142,800
2006/01/17 3,060 3,100 3,040 3,040 94,900
2006/01/16 3,140 3,150 3,060 3,060 145,700
2006/01/13 3,120 3,190 3,120 3,120 152,300
2006/01/12 3,130 3,150 3,050 3,130 154,700
2006/01/11 3,100 3,130 3,020 3,120 175,500
2006/01/10 3,100 3,210 3,090 3,160 148,500
2006/01/06 3,120 3,150 3,110 3,120 74,900
2006/01/05 3,050 3,140 3,020 3,110 96,600
2006/01/04 2,975 3,040 2,945 3,020 43,600

このページの先頭へ