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 |
|---|---|---|---|---|---|
| 2007/12/28 | 2,770 | 2,770 | 2,710 | 2,735 | 42,000 |
| 2007/12/27 | 2,775 | 2,795 | 2,740 | 2,780 | 73,500 |
| 2007/12/26 | 2,720 | 2,810 | 2,715 | 2,810 | 78,800 |
| 2007/12/25 | 2,775 | 2,785 | 2,715 | 2,740 | 105,500 |
| 2007/12/21 | 2,635 | 2,705 | 2,605 | 2,705 | 238,500 |
| 2007/12/20 | 2,620 | 2,670 | 2,620 | 2,630 | 171,500 |
| 2007/12/19 | 2,600 | 2,670 | 2,600 | 2,615 | 168,900 |
| 2007/12/18 | 2,600 | 2,625 | 2,560 | 2,625 | 219,100 |
| 2007/12/17 | 2,705 | 2,710 | 2,600 | 2,605 | 199,700 |
| 2007/12/14 | 2,710 | 2,740 | 2,700 | 2,710 | 253,100 |
| 2007/12/13 | 2,765 | 2,775 | 2,700 | 2,705 | 238,800 |
| 2007/12/12 | 2,780 | 2,785 | 2,705 | 2,775 | 189,300 |
| 2007/12/11 | 2,845 | 2,845 | 2,775 | 2,790 | 140,000 |
| 2007/12/10 | 2,855 | 2,855 | 2,775 | 2,805 | 171,400 |
| 2007/12/07 | 2,800 | 2,820 | 2,765 | 2,775 | 217,800 |
| 2007/12/06 | 2,670 | 2,710 | 2,665 | 2,710 | 122,700 |
| 2007/12/05 | 2,600 | 2,660 | 2,585 | 2,650 | 235,900 |
| 2007/12/04 | 2,645 | 2,655 | 2,605 | 2,610 | 234,200 |
| 2007/12/03 | 2,715 | 2,725 | 2,620 | 2,635 | 226,900 |
| 2007/11/30 | 2,600 | 2,720 | 2,600 | 2,675 | 199,000 |
| 2007/11/29 | 2,630 | 2,630 | 2,565 | 2,605 | 196,900 |
| 2007/11/28 | 2,585 | 2,625 | 2,505 | 2,550 | 284,700 |
| 2007/11/27 | 2,505 | 2,610 | 2,455 | 2,570 | 264,600 |
| 2007/11/26 | 2,550 | 2,550 | 2,475 | 2,500 | 297,800 |
| 2007/11/22 | 2,465 | 2,490 | 2,420 | 2,470 | 254,400 |
| 2007/11/21 | 2,530 | 2,545 | 2,440 | 2,460 | 301,900 |
| 2007/11/20 | 2,525 | 2,525 | 2,410 | 2,525 | 553,301 |
| 2007/11/19 | 2,790 | 2,805 | 2,555 | 2,570 | 439,700 |
| 2007/11/16 | 2,850 | 2,850 | 2,780 | 2,830 | 221,500 |
| 2007/11/15 | 2,975 | 2,975 | 2,890 | 2,905 | 147,200 |
| 2007/11/14 | 2,910 | 2,955 | 2,880 | 2,920 | 354,500 |
| 2007/11/13 | 2,910 | 2,920 | 2,815 | 2,855 | 285,500 |
| 2007/11/12 | 3,040 | 3,040 | 2,820 | 2,890 | 461,200 |
| 2007/11/09 | 3,130 | 3,140 | 2,985 | 3,040 | 626,301 |
| 2007/11/08 | 3,360 | 3,380 | 3,250 | 3,280 | 111,000 |
| 2007/11/07 | 3,440 | 3,450 | 3,360 | 3,360 | 103,200 |
| 2007/11/06 | 3,370 | 3,410 | 3,360 | 3,400 | 128,700 |
| 2007/11/05 | 3,420 | 3,480 | 3,380 | 3,390 | 101,700 |
| 2007/11/02 | 3,560 | 3,570 | 3,460 | 3,470 | 167,100 |
| 2007/11/01 | 3,540 | 3,650 | 3,520 | 3,570 | 206,400 |
| 2007/10/31 | 3,570 | 3,660 | 3,560 | 3,590 | 105,700 |
| 2007/10/30 | 3,670 | 3,710 | 3,620 | 3,620 | 151,200 |
| 2007/10/29 | 3,660 | 3,700 | 3,650 | 3,680 | 102,500 |
| 2007/10/26 | 3,610 | 3,640 | 3,560 | 3,620 | 98,300 |
| 2007/10/25 | 3,620 | 3,620 | 3,550 | 3,580 | 64,400 |
| 2007/10/24 | 3,580 | 3,600 | 3,530 | 3,550 | 56,100 |
| 2007/10/23 | 3,560 | 3,600 | 3,550 | 3,570 | 49,000 |
| 2007/10/22 | 3,610 | 3,620 | 3,560 | 3,590 | 54,600 |
| 2007/10/19 | 3,690 | 3,710 | 3,660 | 3,660 | 135,000 |
| 2007/10/18 | 3,640 | 3,710 | 3,620 | 3,680 | 187,600 |
| 2007/10/17 | 3,630 | 3,690 | 3,600 | 3,630 | 130,900 |
| 2007/10/16 | 3,720 | 3,730 | 3,670 | 3,670 | 71,400 |
| 2007/10/15 | 3,770 | 3,780 | 3,710 | 3,720 | 51,700 |
| 2007/10/12 | 3,710 | 3,740 | 3,680 | 3,690 | 52,200 |
| 2007/10/11 | 3,710 | 3,730 | 3,680 | 3,730 | 82,500 |
| 2007/10/10 | 3,720 | 3,730 | 3,640 | 3,680 | 104,700 |
| 2007/10/09 | 3,760 | 3,760 | 3,680 | 3,690 | 98,800 |
| 2007/10/05 | 3,690 | 3,790 | 3,670 | 3,750 | 150,700 |
| 2007/10/04 | 3,710 | 3,710 | 3,690 | 3,700 | 67,800 |
| 2007/10/03 | 3,810 | 3,810 | 3,670 | 3,730 | 161,300 |
| 2007/10/02 | 3,720 | 3,780 | 3,710 | 3,760 | 123,900 |
| 2007/10/01 | 3,660 | 3,730 | 3,630 | 3,690 | 182,000 |
| 2007/09/28 | 3,700 | 3,750 | 3,680 | 3,690 | 92,500 |
| 2007/09/27 | 3,650 | 3,720 | 3,630 | 3,690 | 212,900 |
| 2007/09/26 | 3,580 | 3,680 | 3,570 | 3,650 | 147,300 |
| 2007/09/25 | 3,650 | 3,650 | 3,500 | 3,560 | 109,900 |
| 2007/09/21 | 3,680 | 3,680 | 3,630 | 3,660 | 60,900 |
| 2007/09/20 | 3,690 | 3,710 | 3,630 | 3,690 | 193,100 |
| 2007/09/19 | 3,610 | 3,630 | 3,550 | 3,590 | 87,000 |
| 2007/09/18 | 3,500 | 3,500 | 3,410 | 3,460 | 75,000 |
| 2007/09/14 | 3,560 | 3,560 | 3,460 | 3,500 | 144,700 |
| 2007/09/13 | 3,570 | 3,620 | 3,550 | 3,580 | 90,800 |
| 2007/09/12 | 3,630 | 3,650 | 3,550 | 3,600 | 277,300 |
| 2007/09/11 | 3,370 | 3,500 | 3,340 | 3,470 | 142,400 |
| 2007/09/10 | 3,300 | 3,340 | 3,270 | 3,330 | 91,900 |
| 2007/09/07 | 3,320 | 3,360 | 3,320 | 3,360 | 66,500 |
| 2007/09/06 | 3,320 | 3,390 | 3,310 | 3,370 | 103,100 |
| 2007/09/05 | 3,480 | 3,490 | 3,390 | 3,410 | 64,400 |
| 2007/09/04 | 3,540 | 3,580 | 3,480 | 3,500 | 119,400 |
| 2007/09/03 | 3,530 | 3,540 | 3,480 | 3,520 | 44,600 |
| 2007/08/31 | 3,500 | 3,520 | 3,410 | 3,520 | 257,400 |
| 2007/08/30 | 3,590 | 3,620 | 3,520 | 3,550 | 67,600 |
| 2007/08/29 | 3,480 | 3,520 | 3,460 | 3,490 | 110,400 |
| 2007/08/28 | 3,700 | 3,710 | 3,620 | 3,630 | 74,100 |
| 2007/08/27 | 3,740 | 3,810 | 3,700 | 3,740 | 149,800 |
| 2007/08/24 | 3,760 | 3,780 | 3,650 | 3,740 | 144,700 |
| 2007/08/23 | 3,620 | 3,700 | 3,600 | 3,690 | 168,400 |
| 2007/08/22 | 3,510 | 3,580 | 3,490 | 3,550 | 93,700 |
| 2007/08/21 | 3,470 | 3,570 | 3,440 | 3,560 | 215,500 |
| 2007/08/20 | 3,400 | 3,590 | 3,400 | 3,460 | 252,600 |
| 2007/08/17 | 3,460 | 3,510 | 3,250 | 3,250 | 209,900 |
| 2007/08/16 | 3,560 | 3,590 | 3,460 | 3,510 | 245,400 |
| 2007/08/15 | 3,720 | 3,720 | 3,540 | 3,610 | 224,600 |
| 2007/08/14 | 3,750 | 3,770 | 3,710 | 3,720 | 85,200 |
| 2007/08/13 | 3,930 | 3,930 | 3,730 | 3,750 | 321,700 |
| 2007/08/10 | 3,900 | 3,990 | 3,850 | 3,940 | 512,801 |
| 2007/08/09 | 3,770 | 3,960 | 3,740 | 3,890 | 486,900 |
| 2007/08/08 | 3,740 | 3,740 | 3,700 | 3,720 | 235,600 |
| 2007/08/07 | 3,720 | 3,720 | 3,650 | 3,690 | 98,400 |
| 2007/08/06 | 3,740 | 3,740 | 3,670 | 3,720 | 170,900 |
| 2007/08/03 | 3,720 | 3,750 | 3,690 | 3,750 | 143,300 |
| 2007/08/02 | 3,630 | 3,690 | 3,610 | 3,680 | 220,400 |
| 2007/08/01 | 3,700 | 3,720 | 3,620 | 3,620 | 192,400 |
| 2007/07/31 | 3,750 | 3,760 | 3,710 | 3,750 | 149,200 |
| 2007/07/30 | 3,600 | 3,770 | 3,600 | 3,750 | 119,000 |
| 2007/07/27 | 3,640 | 3,700 | 3,620 | 3,680 | 198,000 |
| 2007/07/26 | 3,710 | 3,720 | 3,650 | 3,660 | 100,200 |
| 2007/07/25 | 3,770 | 3,770 | 3,690 | 3,740 | 112,100 |
| 2007/07/24 | 3,800 | 3,810 | 3,730 | 3,770 | 112,300 |
| 2007/07/23 | 3,800 | 3,810 | 3,770 | 3,790 | 65,800 |
| 2007/07/20 | 3,870 | 3,920 | 3,850 | 3,860 | 151,400 |
| 2007/07/19 | 3,830 | 3,890 | 3,820 | 3,860 | 154,000 |
| 2007/07/18 | 3,820 | 3,840 | 3,770 | 3,780 | 114,800 |
| 2007/07/17 | 3,850 | 3,850 | 3,800 | 3,820 | 58,900 |
| 2007/07/13 | 3,850 | 3,890 | 3,830 | 3,850 | 102,500 |
| 2007/07/12 | 3,850 | 3,890 | 3,810 | 3,840 | 129,900 |
| 2007/07/11 | 3,850 | 3,860 | 3,820 | 3,840 | 151,600 |
| 2007/07/10 | 3,800 | 3,960 | 3,790 | 3,900 | 347,900 |
| 2007/07/09 | 3,730 | 3,790 | 3,710 | 3,770 | 171,200 |
| 2007/07/06 | 3,730 | 3,750 | 3,720 | 3,730 | 171,000 |
| 2007/07/05 | 3,770 | 3,820 | 3,750 | 3,760 | 243,300 |
| 2007/07/04 | 3,840 | 3,840 | 3,800 | 3,810 | 82,000 |
| 2007/07/03 | 3,850 | 3,860 | 3,800 | 3,830 | 152,000 |
| 2007/07/02 | 3,850 | 3,870 | 3,750 | 3,840 | 200,200 |
| 2007/06/29 | 3,770 | 3,840 | 3,720 | 3,800 | 101,400 |
| 2007/06/28 | 3,790 | 3,800 | 3,730 | 3,760 | 155,400 |
| 2007/06/27 | 3,850 | 3,850 | 3,800 | 3,810 | 80,200 |
| 2007/06/26 | 3,890 | 3,890 | 3,820 | 3,840 | 111,200 |
| 2007/06/25 | 3,900 | 3,900 | 3,840 | 3,860 | 213,700 |
| 2007/06/22 | 3,910 | 3,910 | 3,790 | 3,850 | 225,900 |
| 2007/06/21 | 3,900 | 3,920 | 3,860 | 3,880 | 307,200 |
| 2007/06/20 | 3,830 | 3,910 | 3,820 | 3,890 | 293,400 |
| 2007/06/19 | 3,850 | 3,870 | 3,770 | 3,780 | 172,600 |
| 2007/06/18 | 3,750 | 3,820 | 3,730 | 3,820 | 192,500 |
| 2007/06/15 | 3,740 | 3,740 | 3,660 | 3,700 | 151,200 |
| 2007/06/14 | 3,760 | 3,760 | 3,650 | 3,700 | 275,100 |
| 2007/06/13 | 3,750 | 3,750 | 3,650 | 3,700 | 295,800 |
| 2007/06/12 | 3,770 | 3,840 | 3,770 | 3,800 | 202,000 |
| 2007/06/11 | 3,750 | 3,820 | 3,750 | 3,780 | 253,600 |
| 2007/06/08 | 3,800 | 3,800 | 3,650 | 3,720 | 391,400 |
| 2007/06/07 | 3,620 | 3,780 | 3,600 | 3,750 | 251,600 |
| 2007/06/06 | 3,620 | 3,660 | 3,570 | 3,610 | 141,100 |
| 2007/06/05 | 3,500 | 3,610 | 3,490 | 3,590 | 298,600 |
| 2007/06/04 | 3,460 | 3,460 | 3,380 | 3,410 | 128,800 |
| 2007/06/01 | 3,430 | 3,470 | 3,420 | 3,450 | 105,300 |
| 2007/05/31 | 3,360 | 3,420 | 3,360 | 3,410 | 65,400 |
| 2007/05/30 | 3,410 | 3,420 | 3,330 | 3,350 | 97,100 |
| 2007/05/29 | 3,370 | 3,410 | 3,360 | 3,400 | 29,900 |
| 2007/05/28 | 3,410 | 3,430 | 3,310 | 3,370 | 92,800 |
| 2007/05/25 | 3,420 | 3,440 | 3,330 | 3,390 | 81,000 |
| 2007/05/24 | 3,440 | 3,440 | 3,370 | 3,420 | 80,600 |
| 2007/05/23 | 3,360 | 3,430 | 3,360 | 3,430 | 171,100 |
| 2007/05/22 | 3,280 | 3,360 | 3,250 | 3,350 | 103,600 |
| 2007/05/21 | 3,230 | 3,290 | 3,190 | 3,260 | 105,800 |
| 2007/05/18 | 3,230 | 3,250 | 3,200 | 3,220 | 92,200 |
| 2007/05/17 | 3,210 | 3,270 | 3,200 | 3,250 | 71,100 |
| 2007/05/16 | 3,200 | 3,230 | 3,190 | 3,220 | 55,100 |
| 2007/05/15 | 3,300 | 3,300 | 3,210 | 3,230 | 98,800 |
| 2007/05/14 | 3,330 | 3,330 | 3,240 | 3,260 | 90,300 |
| 2007/05/11 | 3,240 | 3,280 | 3,210 | 3,280 | 90,800 |
| 2007/05/10 | 3,320 | 3,340 | 3,250 | 3,290 | 177,900 |
| 2007/05/09 | 3,270 | 3,360 | 3,220 | 3,350 | 135,100 |
| 2007/05/08 | 3,420 | 3,430 | 3,270 | 3,270 | 144,600 |
| 2007/05/07 | 3,370 | 3,410 | 3,360 | 3,390 | 51,100 |
| 2007/05/02 | 3,350 | 3,400 | 3,330 | 3,360 | 117,200 |
| 2007/05/01 | 3,300 | 3,340 | 3,260 | 3,310 | 105,500 |
| 2007/04/27 | 3,250 | 3,290 | 3,240 | 3,270 | 67,900 |
| 2007/04/26 | 3,250 | 3,250 | 3,210 | 3,250 | 27,000 |
| 2007/04/25 | 3,250 | 3,250 | 3,200 | 3,200 | 62,900 |
| 2007/04/24 | 3,250 | 3,270 | 3,200 | 3,240 | 77,000 |
| 2007/04/23 | 3,260 | 3,260 | 3,220 | 3,240 | 31,000 |
| 2007/04/20 | 3,220 | 3,260 | 3,190 | 3,210 | 63,900 |
| 2007/04/19 | 3,290 | 3,290 | 3,220 | 3,270 | 46,300 |
| 2007/04/18 | 3,260 | 3,300 | 3,250 | 3,280 | 44,300 |
| 2007/04/17 | 3,300 | 3,310 | 3,220 | 3,250 | 56,800 |
| 2007/04/16 | 3,270 | 3,310 | 3,250 | 3,290 | 96,100 |
| 2007/04/13 | 3,260 | 3,280 | 3,190 | 3,220 | 115,200 |
| 2007/04/12 | 3,210 | 3,250 | 3,190 | 3,220 | 157,600 |
| 2007/04/11 | 3,180 | 3,210 | 3,150 | 3,200 | 92,600 |
| 2007/04/10 | 3,180 | 3,190 | 3,150 | 3,150 | 88,000 |
| 2007/04/09 | 3,170 | 3,220 | 3,150 | 3,220 | 119,900 |
| 2007/04/06 | 3,090 | 3,160 | 3,090 | 3,150 | 64,800 |
| 2007/04/05 | 3,100 | 3,130 | 3,070 | 3,110 | 49,600 |
| 2007/04/04 | 3,070 | 3,100 | 3,050 | 3,090 | 73,200 |
| 2007/04/03 | 3,050 | 3,070 | 3,030 | 3,030 | 67,300 |
| 2007/04/02 | 3,120 | 3,130 | 3,030 | 3,030 | 74,100 |
| 2007/03/30 | 3,130 | 3,130 | 3,060 | 3,060 | 86,800 |
| 2007/03/29 | 3,110 | 3,130 | 3,060 | 3,100 | 62,800 |
| 2007/03/28 | 3,120 | 3,150 | 3,100 | 3,100 | 45,800 |
| 2007/03/27 | 3,160 | 3,160 | 3,100 | 3,100 | 63,700 |
| 2007/03/26 | 3,150 | 3,150 | 3,110 | 3,140 | 32,500 |
| 2007/03/23 | 3,160 | 3,170 | 3,080 | 3,110 | 50,300 |
| 2007/03/22 | 3,110 | 3,140 | 3,100 | 3,110 | 59,900 |
| 2007/03/20 | 3,100 | 3,140 | 3,090 | 3,090 | 69,900 |
| 2007/03/19 | 3,090 | 3,090 | 3,040 | 3,050 | 122,300 |
| 2007/03/16 | 3,100 | 3,150 | 3,080 | 3,100 | 75,800 |
| 2007/03/15 | 3,200 | 3,200 | 3,130 | 3,140 | 102,900 |
| 2007/03/14 | 3,150 | 3,180 | 3,100 | 3,100 | 68,000 |
| 2007/03/13 | 3,210 | 3,250 | 3,180 | 3,180 | 114,200 |
| 2007/03/12 | 3,280 | 3,330 | 3,180 | 3,180 | 350,100 |
| 2007/03/09 | 3,130 | 3,140 | 3,040 | 3,040 | 142,400 |
| 2007/03/08 | 2,990 | 3,060 | 2,980 | 3,040 | 41,000 |
| 2007/03/07 | 3,030 | 3,090 | 2,990 | 3,010 | 57,900 |
| 2007/03/06 | 2,900 | 3,000 | 2,900 | 2,985 | 59,400 |
| 2007/03/05 | 2,930 | 2,985 | 2,920 | 2,925 | 79,200 |
| 2007/03/02 | 3,080 | 3,080 | 3,000 | 3,020 | 40,200 |
| 2007/03/01 | 3,080 | 3,110 | 3,050 | 3,080 | 89,400 |
| 2007/02/28 | 2,860 | 3,040 | 2,860 | 3,030 | 84,200 |
| 2007/02/27 | 3,170 | 3,180 | 3,120 | 3,150 | 69,800 |
| 2007/02/26 | 3,180 | 3,190 | 3,160 | 3,170 | 36,300 |
| 2007/02/23 | 3,190 | 3,200 | 3,160 | 3,180 | 41,200 |
| 2007/02/22 | 3,180 | 3,190 | 3,160 | 3,190 | 34,900 |
| 2007/02/21 | 3,150 | 3,200 | 3,140 | 3,190 | 43,400 |
| 2007/02/20 | 3,180 | 3,190 | 3,130 | 3,160 | 63,900 |
| 2007/02/19 | 3,100 | 3,200 | 3,100 | 3,190 | 71,300 |
| 2007/02/16 | 3,160 | 3,160 | 3,110 | 3,120 | 29,900 |
| 2007/02/15 | 3,150 | 3,180 | 3,130 | 3,160 | 64,100 |
| 2007/02/14 | 3,140 | 3,150 | 3,110 | 3,120 | 70,700 |
| 2007/02/13 | 3,150 | 3,190 | 3,080 | 3,110 | 61,500 |
| 2007/02/09 | 3,040 | 3,150 | 3,040 | 3,120 | 104,600 |
| 2007/02/08 | 3,160 | 3,190 | 3,090 | 3,090 | 134,500 |
| 2007/02/07 | 3,150 | 3,200 | 3,140 | 3,160 | 160,800 |
| 2007/02/06 | 3,000 | 3,120 | 2,995 | 3,120 | 252,700 |
| 2007/02/05 | 2,970 | 2,980 | 2,910 | 2,925 | 83,300 |
| 2007/02/02 | 2,970 | 3,000 | 2,960 | 2,965 | 39,000 |
| 2007/02/01 | 2,950 | 2,980 | 2,925 | 2,965 | 64,200 |
| 2007/01/31 | 2,935 | 2,935 | 2,885 | 2,890 | 43,700 |
| 2007/01/30 | 2,940 | 2,950 | 2,920 | 2,925 | 32,900 |
| 2007/01/29 | 2,930 | 2,950 | 2,915 | 2,935 | 35,200 |
| 2007/01/26 | 2,910 | 2,930 | 2,900 | 2,915 | 38,400 |
| 2007/01/25 | 2,985 | 3,000 | 2,945 | 2,945 | 51,600 |
| 2007/01/24 | 2,975 | 2,980 | 2,950 | 2,960 | 38,200 |
| 2007/01/23 | 2,950 | 2,960 | 2,935 | 2,935 | 39,800 |
| 2007/01/22 | 2,970 | 2,970 | 2,950 | 2,955 | 20,600 |
| 2007/01/19 | 2,950 | 2,960 | 2,925 | 2,930 | 36,000 |
| 2007/01/18 | 2,950 | 2,975 | 2,930 | 2,935 | 31,500 |
| 2007/01/17 | 2,975 | 2,980 | 2,945 | 2,960 | 41,800 |
| 2007/01/16 | 2,965 | 3,010 | 2,950 | 2,965 | 52,300 |
| 2007/01/15 | 2,910 | 2,965 | 2,900 | 2,965 | 85,100 |
| 2007/01/12 | 2,900 | 2,925 | 2,880 | 2,900 | 61,000 |
| 2007/01/11 | 2,885 | 2,930 | 2,865 | 2,890 | 62,700 |
| 2007/01/10 | 2,945 | 2,945 | 2,850 | 2,875 | 146,600 |
| 2007/01/09 | 2,995 | 3,010 | 2,905 | 2,985 | 58,000 |
| 2007/01/05 | 3,050 | 3,050 | 2,985 | 2,995 | 41,700 |
| 2007/01/04 | 3,070 | 3,080 | 3,050 | 3,060 | 15,100 |