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
2008/12/30 2,175 2,200 2,175 2,200 21,500
2008/12/29 2,115 2,165 2,080 2,165 22,400
2008/12/26 2,100 2,125 2,095 2,115 25,500
2008/12/25 2,090 2,115 2,055 2,115 24,400
2008/12/24 2,050 2,075 2,005 2,050 68,500
2008/12/22 2,130 2,145 2,110 2,130 57,000
2008/12/19 2,100 2,125 2,090 2,105 63,700
2008/12/18 2,135 2,150 2,095 2,100 56,400
2008/12/17 2,150 2,150 2,090 2,140 86,700
2008/12/16 2,110 2,120 2,090 2,115 58,400
2008/12/15 2,160 2,165 2,115 2,125 91,300
2008/12/12 2,100 2,125 2,035 2,080 120,200
2008/12/11 2,060 2,110 2,035 2,110 108,300
2008/12/10 2,115 2,145 2,070 2,100 107,300
2008/12/09 2,115 2,125 2,090 2,105 96,800
2008/12/08 2,090 2,090 2,015 2,050 128,700
2008/12/05 2,060 2,075 2,015 2,030 158,100
2008/12/04 1,980 1,983 1,930 1,958 67,000
2008/12/03 1,970 1,989 1,949 1,980 80,200
2008/12/02 2,000 2,005 1,914 1,965 62,200
2008/12/01 2,060 2,060 2,010 2,025 50,900
2008/11/28 2,120 2,120 2,040 2,100 98,300
2008/11/27 2,025 2,090 2,025 2,080 71,400
2008/11/26 2,070 2,075 2,020 2,040 81,100
2008/11/25 2,245 2,245 2,035 2,135 156,900
2008/11/21 1,949 2,045 1,870 2,045 130,100
2008/11/20 2,040 2,040 1,968 1,972 55,500
2008/11/19 2,080 2,120 2,050 2,085 75,800
2008/11/18 2,040 2,125 2,015 2,080 65,200
2008/11/17 2,135 2,160 2,040 2,080 69,800
2008/11/14 2,205 2,205 2,075 2,095 87,700
2008/11/13 2,005 2,095 2,005 2,045 86,200
2008/11/12 2,050 2,110 2,010 2,085 94,500
2008/11/11 2,155 2,160 2,000 2,075 117,800
2008/11/10 2,165 2,235 2,130 2,155 117,200
2008/11/07 2,085 2,165 2,055 2,095 104,000
2008/11/06 2,140 2,195 2,130 2,165 76,000
2008/11/05 2,205 2,300 2,185 2,220 222,200
2008/11/04 2,100 2,210 2,100 2,200 124,800
2008/10/31 2,200 2,240 1,971 1,981 363,100
2008/10/30 2,175 2,305 2,155 2,300 527,101
2008/10/29 2,135 2,255 2,045 2,255 230,500
2008/10/28 1,699 1,958 1,699 1,952 142,800
2008/10/27 1,760 1,880 1,670 1,698 178,400
2008/10/24 1,939 1,955 1,790 1,820 148,900
2008/10/23 1,890 1,909 1,810 1,909 58,100
2008/10/22 2,000 2,020 1,895 1,909 120,000
2008/10/21 2,100 2,100 1,991 2,005 81,600
2008/10/20 2,005 2,050 1,971 2,045 123,500
2008/10/17 1,986 1,987 1,885 1,973 89,800
2008/10/16 1,800 1,905 1,770 1,806 214,300
2008/10/15 2,025 2,110 1,971 2,100 185,400
2008/10/14 2,000 2,030 1,942 2,025 83,700
2008/10/10 1,750 1,818 1,660 1,766 236,100
2008/10/09 1,680 1,832 1,653 1,798 257,100
2008/10/08 1,938 1,939 1,730 1,770 89,000
2008/10/07 1,965 1,998 1,895 1,969 154,900
2008/10/06 2,060 2,090 1,977 2,035 108,900
2008/10/03 2,135 2,160 2,015 2,125 72,600
2008/10/02 2,300 2,305 2,165 2,175 96,600
2008/10/01 2,365 2,365 2,270 2,295 42,000
2008/09/30 2,205 2,290 2,180 2,285 72,000
2008/09/29 2,395 2,460 2,280 2,285 104,500
2008/09/26 2,405 2,410 2,360 2,400 124,400
2008/09/25 2,415 2,470 2,405 2,445 63,000
2008/09/24 2,570 2,570 2,455 2,515 196,400
2008/09/22 2,610 2,640 2,575 2,575 58,400
2008/09/19 2,480 2,620 2,470 2,595 198,900
2008/09/18 2,295 2,440 2,220 2,405 170,600
2008/09/17 2,355 2,355 2,290 2,335 86,200
2008/09/16 2,190 2,280 2,115 2,275 94,900
2008/09/12 2,320 2,325 2,285 2,305 111,100
2008/09/11 2,370 2,370 2,270 2,270 90,800
2008/09/10 2,380 2,435 2,365 2,400 185,000
2008/09/09 2,485 2,485 2,410 2,450 250,500
2008/09/08 2,420 2,495 2,415 2,480 87,800
2008/09/05 2,355 2,435 2,355 2,405 107,600
2008/09/04 2,395 2,415 2,350 2,395 108,100
2008/09/03 2,375 2,465 2,370 2,450 52,200
2008/09/02 2,440 2,460 2,375 2,390 67,500
2008/09/01 2,410 2,425 2,365 2,415 53,200
2008/08/29 2,350 2,420 2,345 2,420 105,000
2008/08/28 2,340 2,340 2,305 2,325 44,900
2008/08/27 2,345 2,360 2,310 2,345 58,500
2008/08/26 2,270 2,330 2,270 2,330 98,700
2008/08/25 2,315 2,325 2,300 2,310 63,700
2008/08/22 2,305 2,320 2,285 2,310 57,600
2008/08/21 2,310 2,320 2,295 2,305 33,400
2008/08/20 2,300 2,345 2,270 2,330 23,500
2008/08/19 2,335 2,350 2,285 2,305 38,700
2008/08/18 2,330 2,410 2,330 2,360 60,200
2008/08/15 2,280 2,355 2,280 2,355 31,200
2008/08/14 2,315 2,360 2,310 2,320 48,900
2008/08/13 2,375 2,375 2,315 2,325 32,600
2008/08/12 2,375 2,405 2,345 2,350 61,600
2008/08/11 2,405 2,445 2,385 2,390 62,100
2008/08/08 2,470 2,470 2,400 2,445 76,100
2008/08/07 2,495 2,500 2,415 2,425 47,400
2008/08/06 2,415 2,490 2,415 2,465 84,600
2008/08/05 2,320 2,385 2,300 2,380 91,500
2008/08/04 2,320 2,350 2,260 2,290 76,400
2008/08/01 2,350 2,355 2,305 2,305 61,600
2008/07/31 2,425 2,425 2,365 2,390 49,200
2008/07/30 2,430 2,430 2,390 2,425 66,600
2008/07/29 2,370 2,395 2,335 2,390 86,600
2008/07/28 2,395 2,395 2,330 2,355 68,500
2008/07/25 2,420 2,420 2,355 2,365 57,900
2008/07/24 2,420 2,440 2,395 2,425 104,500
2008/07/23 2,405 2,460 2,400 2,410 74,500
2008/07/22 2,370 2,380 2,320 2,380 75,900
2008/07/18 2,330 2,345 2,280 2,300 68,900
2008/07/17 2,280 2,325 2,265 2,315 43,600
2008/07/16 2,270 2,275 2,240 2,240 24,600
2008/07/15 2,315 2,330 2,240 2,270 73,900
2008/07/14 2,290 2,325 2,240 2,275 55,800
2008/07/11 2,250 2,290 2,205 2,255 67,900
2008/07/10 2,250 2,290 2,245 2,270 39,500
2008/07/09 2,340 2,365 2,280 2,285 60,000
2008/07/08 2,410 2,410 2,310 2,310 53,100
2008/07/07 2,390 2,420 2,360 2,395 76,900
2008/07/04 2,415 2,430 2,410 2,425 66,000
2008/07/03 2,450 2,455 2,415 2,450 49,000
2008/07/02 2,520 2,525 2,430 2,445 168,500
2008/07/01 2,460 2,530 2,450 2,520 82,100
2008/06/30 2,535 2,540 2,480 2,495 73,200
2008/06/27 2,430 2,480 2,420 2,465 62,800
2008/06/26 2,525 2,555 2,500 2,505 64,100
2008/06/25 2,575 2,590 2,505 2,560 100,200
2008/06/24 2,500 2,550 2,485 2,535 143,400
2008/06/23 2,500 2,500 2,435 2,455 62,200
2008/06/20 2,545 2,545 2,480 2,495 76,400
2008/06/19 2,545 2,550 2,480 2,495 79,000
2008/06/18 2,510 2,550 2,510 2,540 52,700
2008/06/17 2,520 2,555 2,510 2,520 55,000
2008/06/16 2,510 2,530 2,500 2,505 74,200
2008/06/13 2,555 2,555 2,505 2,530 87,500
2008/06/12 2,530 2,535 2,500 2,535 97,900
2008/06/11 2,545 2,545 2,510 2,530 76,900
2008/06/10 2,545 2,545 2,500 2,515 76,800
2008/06/09 2,535 2,535 2,495 2,505 66,100
2008/06/06 2,610 2,615 2,550 2,550 74,900
2008/06/05 2,565 2,580 2,515 2,580 62,900
2008/06/04 2,500 2,560 2,470 2,560 177,200
2008/06/03 2,570 2,570 2,500 2,510 171,700
2008/06/02 2,610 2,615 2,545 2,575 122,700
2008/05/30 2,600 2,620 2,570 2,610 72,600
2008/05/29 2,500 2,580 2,500 2,570 48,500
2008/05/28 2,550 2,595 2,480 2,500 100,600
2008/05/27 2,550 2,625 2,550 2,620 49,400
2008/05/26 2,585 2,595 2,520 2,540 53,200
2008/05/23 2,630 2,635 2,575 2,575 70,400
2008/05/22 2,590 2,655 2,545 2,640 94,200
2008/05/21 2,640 2,670 2,620 2,665 123,000
2008/05/20 2,645 2,695 2,640 2,665 103,900
2008/05/19 2,695 2,710 2,615 2,625 113,200
2008/05/16 2,730 2,740 2,665 2,670 97,300
2008/05/15 2,710 2,745 2,695 2,715 150,100
2008/05/14 2,600 2,675 2,590 2,670 124,900
2008/05/13 2,605 2,605 2,540 2,575 111,900
2008/05/12 2,580 2,620 2,520 2,605 79,200
2008/05/09 2,715 2,715 2,610 2,620 126,300
2008/05/08 2,665 2,735 2,665 2,710 103,700
2008/05/07 2,685 2,700 2,620 2,665 196,800
2008/05/02 2,550 2,650 2,510 2,590 307,500
2008/05/01 2,625 2,700 2,495 2,510 129,900
2008/04/30 2,680 2,710 2,645 2,660 106,600
2008/04/28 2,645 2,710 2,620 2,685 70,200
2008/04/25 2,570 2,630 2,570 2,605 102,200
2008/04/24 2,515 2,545 2,510 2,535 51,300
2008/04/23 2,515 2,545 2,515 2,535 41,300
2008/04/22 2,510 2,535 2,490 2,510 51,100
2008/04/21 2,535 2,545 2,505 2,530 78,900
2008/04/18 2,455 2,500 2,455 2,500 70,300
2008/04/17 2,450 2,485 2,445 2,475 99,900
2008/04/16 2,350 2,385 2,310 2,380 56,200
2008/04/15 2,345 2,350 2,285 2,310 74,400
2008/04/14 2,300 2,320 2,275 2,305 68,600
2008/04/11 2,270 2,325 2,250 2,325 80,900
2008/04/10 2,320 2,320 2,260 2,265 64,200
2008/04/09 2,385 2,385 2,275 2,295 66,700
2008/04/08 2,345 2,385 2,345 2,370 67,100
2008/04/07 2,390 2,400 2,355 2,375 67,200
2008/04/04 2,360 2,385 2,340 2,380 105,400
2008/04/03 2,305 2,360 2,305 2,355 97,500
2008/04/02 2,290 2,310 2,285 2,300 90,200
2008/04/01 2,260 2,275 2,225 2,270 139,200
2008/03/31 2,260 2,260 2,240 2,255 124,500
2008/03/28 2,255 2,265 2,200 2,260 136,800
2008/03/27 2,270 2,270 2,235 2,250 102,500
2008/03/26 2,275 2,280 2,250 2,265 110,700
2008/03/25 2,320 2,320 2,260 2,295 144,800
2008/03/24 2,260 2,270 2,235 2,240 174,500
2008/03/21 2,260 2,275 2,235 2,265 124,100
2008/03/19 2,300 2,345 2,245 2,285 161,600
2008/03/18 2,300 2,360 2,165 2,225 272,300
2008/03/17 2,320 2,345 2,220 2,340 226,100
2008/03/14 2,350 2,400 2,320 2,335 179,600
2008/03/13 2,385 2,405 2,325 2,355 108,700
2008/03/12 2,495 2,495 2,425 2,450 100,000
2008/03/11 2,320 2,455 2,315 2,425 164,100
2008/03/10 2,310 2,355 2,310 2,325 74,600
2008/03/07 2,300 2,375 2,300 2,345 55,100
2008/03/06 2,360 2,430 2,345 2,415 99,500
2008/03/05 2,355 2,415 2,325 2,330 101,100
2008/03/04 2,320 2,360 2,300 2,330 132,000
2008/03/03 2,380 2,385 2,315 2,325 114,500
2008/02/29 2,500 2,500 2,450 2,490 155,300
2008/02/28 2,490 2,505 2,475 2,500 121,400
2008/02/27 2,470 2,505 2,470 2,485 95,800
2008/02/26 2,490 2,510 2,470 2,470 125,000
2008/02/25 2,480 2,490 2,450 2,485 136,400
2008/02/22 2,350 2,425 2,330 2,415 144,600
2008/02/21 2,340 2,380 2,330 2,360 115,100
2008/02/20 2,315 2,355 2,285 2,290 143,300
2008/02/19 2,360 2,380 2,320 2,360 128,600
2008/02/18 2,325 2,385 2,310 2,320 191,300
2008/02/15 2,345 2,385 2,305 2,365 169,900
2008/02/14 2,280 2,325 2,270 2,320 68,100
2008/02/13 2,275 2,305 2,235 2,240 124,800
2008/02/12 2,200 2,250 2,200 2,235 139,100
2008/02/08 2,260 2,285 2,180 2,190 104,800
2008/02/07 2,300 2,355 2,225 2,265 130,500
2008/02/06 2,330 2,335 2,295 2,300 147,100
2008/02/05 2,445 2,445 2,385 2,400 133,900
2008/02/04 2,435 2,485 2,420 2,455 93,400
2008/02/01 2,380 2,415 2,335 2,385 124,900
2008/01/31 2,285 2,430 2,250 2,430 160,900
2008/01/30 2,355 2,370 2,270 2,290 62,200
2008/01/29 2,270 2,340 2,260 2,325 130,300
2008/01/28 2,375 2,380 2,220 2,240 143,600
2008/01/25 2,315 2,375 2,290 2,375 92,600
2008/01/24 2,190 2,245 2,170 2,240 181,100
2008/01/23 2,220 2,225 2,155 2,190 223,900
2008/01/22 2,155 2,190 2,125 2,135 319,500
2008/01/21 2,215 2,240 2,155 2,160 207,900
2008/01/18 2,100 2,240 2,050 2,215 441,100
2008/01/17 2,195 2,220 2,125 2,195 403,500
2008/01/16 2,180 2,275 2,140 2,190 284,000
2008/01/15 2,525 2,530 2,315 2,345 262,600
2008/01/11 2,475 2,530 2,430 2,445 152,600
2008/01/10 2,550 2,560 2,480 2,495 185,000
2008/01/09 2,420 2,525 2,415 2,525 164,400
2008/01/08 2,505 2,515 2,425 2,460 292,600
2008/01/07 2,550 2,565 2,480 2,560 179,300
2008/01/04 2,710 2,710 2,575 2,580 90,100

このページの先頭へ