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
2009/12/30 2,360 2,360 2,315 2,345 45,300
2009/12/29 2,355 2,355 2,320 2,330 70,200
2009/12/28 2,335 2,370 2,325 2,345 49,300
2009/12/25 2,335 2,345 2,285 2,335 77,600
2009/12/24 2,345 2,345 2,305 2,315 79,900
2009/12/22 2,310 2,330 2,300 2,320 33,700
2009/12/21 2,290 2,335 2,285 2,320 35,000
2009/12/18 2,330 2,355 2,300 2,315 153,700
2009/12/17 2,360 2,365 2,315 2,330 97,700
2009/12/16 2,370 2,425 2,350 2,360 85,000
2009/12/15 2,350 2,370 2,335 2,370 70,100
2009/12/14 2,350 2,365 2,330 2,365 105,600
2009/12/11 2,350 2,385 2,330 2,380 109,300
2009/12/10 2,390 2,405 2,330 2,335 62,800
2009/12/09 2,390 2,405 2,355 2,385 53,400
2009/12/08 2,415 2,430 2,385 2,390 74,400
2009/12/07 2,455 2,455 2,405 2,410 41,200
2009/12/04 2,460 2,460 2,375 2,375 79,100
2009/12/03 2,340 2,420 2,325 2,420 73,300
2009/12/02 2,400 2,400 2,305 2,335 98,600
2009/12/01 2,340 2,395 2,325 2,395 85,100
2009/11/30 2,285 2,310 2,275 2,300 43,900
2009/11/27 2,265 2,300 2,235 2,245 90,000
2009/11/26 2,210 2,265 2,200 2,255 51,200
2009/11/25 2,235 2,250 2,180 2,240 77,400
2009/11/24 2,300 2,300 2,220 2,240 92,400
2009/11/20 2,300 2,305 2,250 2,305 56,700
2009/11/19 2,330 2,350 2,300 2,350 95,800
2009/11/18 2,340 2,345 2,250 2,290 131,300
2009/11/17 2,380 2,395 2,340 2,355 158,300
2009/11/16 2,200 2,280 2,190 2,265 120,100
2009/11/13 2,270 2,270 2,210 2,220 106,200
2009/11/12 2,330 2,335 2,245 2,265 98,500
2009/11/11 2,355 2,365 2,335 2,340 42,500
2009/11/10 2,355 2,400 2,335 2,335 61,000
2009/11/09 2,335 2,355 2,270 2,340 88,400
2009/11/06 2,400 2,400 2,320 2,340 137,400
2009/11/05 2,490 2,495 2,375 2,415 185,800
2009/11/04 2,485 2,560 2,455 2,520 159,500
2009/11/02 2,475 2,510 2,430 2,485 142,900
2009/10/30 2,460 2,570 2,455 2,555 115,600
2009/10/29 2,435 2,490 2,435 2,460 108,100
2009/10/28 2,480 2,510 2,445 2,475 95,000
2009/10/27 2,490 2,520 2,430 2,475 105,700
2009/10/26 2,470 2,540 2,450 2,530 77,700
2009/10/23 2,490 2,525 2,445 2,485 111,400
2009/10/22 2,410 2,520 2,410 2,475 161,000
2009/10/21 2,560 2,580 2,540 2,570 40,400
2009/10/20 2,580 2,595 2,555 2,575 40,400
2009/10/19 2,530 2,565 2,515 2,565 42,300
2009/10/16 2,595 2,595 2,520 2,550 91,000
2009/10/15 2,465 2,645 2,465 2,600 202,900
2009/10/14 2,475 2,475 2,395 2,445 59,800
2009/10/13 2,425 2,480 2,410 2,470 74,200
2009/10/09 2,370 2,460 2,310 2,460 167,300
2009/10/08 2,450 2,450 2,365 2,375 165,200
2009/10/07 2,450 2,485 2,425 2,475 99,700
2009/10/06 2,420 2,445 2,385 2,430 101,200
2009/10/05 2,495 2,495 2,385 2,420 89,200
2009/10/02 2,410 2,455 2,375 2,450 113,100
2009/10/01 2,580 2,580 2,470 2,485 51,200
2009/09/30 2,570 2,605 2,500 2,540 60,500
2009/09/29 2,505 2,570 2,490 2,570 81,500
2009/09/28 2,500 2,520 2,430 2,505 97,100
2009/09/25 2,600 2,605 2,525 2,540 160,700
2009/09/24 2,735 2,810 2,675 2,740 162,500
2009/09/18 2,535 2,575 2,525 2,575 113,000
2009/09/17 2,535 2,575 2,515 2,575 96,400
2009/09/16 2,460 2,530 2,455 2,505 105,400
2009/09/15 2,430 2,470 2,425 2,455 107,800
2009/09/14 2,340 2,390 2,305 2,385 123,500
2009/09/11 2,440 2,445 2,350 2,365 133,300
2009/09/10 2,310 2,425 2,310 2,400 93,400
2009/09/09 2,300 2,320 2,285 2,300 61,300
2009/09/08 2,275 2,290 2,270 2,285 35,400
2009/09/07 2,320 2,320 2,270 2,275 54,400
2009/09/04 2,300 2,335 2,290 2,315 137,800
2009/09/03 2,300 2,300 2,275 2,275 29,400
2009/09/02 2,300 2,310 2,270 2,300 80,800
2009/09/01 2,310 2,335 2,305 2,315 40,500
2009/08/31 2,315 2,375 2,295 2,335 42,600
2009/08/28 2,335 2,350 2,315 2,335 38,100
2009/08/27 2,335 2,370 2,320 2,335 46,300
2009/08/26 2,370 2,395 2,360 2,375 43,800
2009/08/25 2,380 2,390 2,330 2,350 103,100
2009/08/24 2,380 2,415 2,380 2,410 58,400
2009/08/21 2,330 2,365 2,320 2,345 108,300
2009/08/20 2,330 2,345 2,295 2,335 72,100
2009/08/19 2,355 2,355 2,295 2,300 87,500
2009/08/18 2,295 2,350 2,295 2,350 74,800
2009/08/17 2,305 2,370 2,305 2,320 131,600
2009/08/14 2,350 2,370 2,330 2,345 95,700
2009/08/13 2,295 2,335 2,280 2,335 106,400
2009/08/12 2,275 2,315 2,270 2,270 42,000
2009/08/11 2,275 2,325 2,265 2,315 73,400
2009/08/10 2,300 2,330 2,280 2,295 94,300
2009/08/07 2,395 2,395 2,265 2,310 91,200
2009/08/06 2,345 2,385 2,330 2,355 128,100
2009/08/05 2,320 2,380 2,285 2,320 159,000
2009/08/04 2,310 2,325 2,305 2,315 72,900
2009/08/03 2,310 2,325 2,270 2,280 57,700
2009/07/31 2,300 2,305 2,270 2,285 52,000
2009/07/30 2,310 2,315 2,270 2,305 45,600
2009/07/29 2,245 2,310 2,245 2,280 32,300
2009/07/28 2,260 2,275 2,245 2,265 34,000
2009/07/27 2,305 2,310 2,280 2,285 32,700
2009/07/24 2,320 2,320 2,290 2,295 83,800
2009/07/23 2,280 2,305 2,260 2,265 152,500
2009/07/22 2,255 2,305 2,255 2,300 85,500
2009/07/21 2,200 2,260 2,200 2,255 106,200
2009/07/17 2,200 2,210 2,175 2,190 50,300
2009/07/16 2,160 2,205 2,145 2,200 103,600
2009/07/15 2,200 2,200 2,125 2,140 102,300
2009/07/14 2,135 2,185 2,125 2,185 59,100
2009/07/13 2,175 2,195 2,120 2,130 76,900
2009/07/10 2,180 2,205 2,165 2,200 172,600
2009/07/09 2,150 2,165 2,110 2,110 55,000
2009/07/08 2,200 2,200 2,150 2,185 90,100
2009/07/07 2,200 2,230 2,180 2,200 103,500
2009/07/06 2,165 2,230 2,150 2,215 187,800
2009/07/03 2,095 2,135 2,080 2,130 54,600
2009/07/02 2,140 2,150 2,130 2,135 50,500
2009/07/01 2,145 2,175 2,130 2,140 48,300
2009/06/30 2,175 2,175 2,135 2,150 74,700
2009/06/29 2,105 2,175 2,065 2,145 265,800
2009/06/26 2,065 2,080 2,045 2,065 100,400
2009/06/25 2,070 2,080 2,045 2,065 159,300
2009/06/24 2,070 2,095 2,070 2,080 87,700
2009/06/23 2,095 2,115 2,075 2,085 85,600
2009/06/22 2,135 2,135 2,080 2,090 94,700
2009/06/19 2,165 2,165 2,070 2,095 115,100
2009/06/18 2,085 2,090 2,060 2,085 77,400
2009/06/17 2,070 2,180 2,060 2,110 207,700
2009/06/16 2,070 2,070 2,025 2,025 117,800
2009/06/15 2,070 2,085 2,050 2,080 262,500
2009/06/12 2,020 2,035 2,015 2,015 161,600
2009/06/11 2,030 2,040 2,020 2,040 104,300
2009/06/10 2,020 2,035 2,015 2,025 70,000
2009/06/09 2,040 2,045 2,030 2,035 44,000
2009/06/08 2,050 2,065 2,020 2,030 65,300
2009/06/05 2,050 2,080 2,045 2,050 53,200
2009/06/04 2,055 2,065 2,040 2,040 37,600
2009/06/03 2,090 2,110 2,075 2,075 131,000
2009/06/02 2,090 2,105 2,080 2,085 103,000
2009/06/01 2,045 2,110 2,045 2,085 79,400
2009/05/29 2,045 2,060 2,025 2,050 51,600
2009/05/28 2,005 2,070 2,005 2,060 78,800
2009/05/27 2,040 2,045 2,000 2,005 75,000
2009/05/26 2,045 2,045 2,025 2,035 51,200
2009/05/25 2,020 2,045 2,015 2,020 74,600
2009/05/22 2,025 2,025 1,985 2,000 193,600
2009/05/21 2,025 2,035 2,000 2,020 90,100
2009/05/20 2,065 2,090 2,000 2,065 92,400
2009/05/19 2,100 2,125 2,030 2,085 69,400
2009/05/18 2,110 2,120 2,065 2,070 54,400
2009/05/15 2,165 2,165 2,125 2,135 55,400
2009/05/14 2,140 2,140 2,100 2,125 49,800
2009/05/13 2,125 2,135 2,110 2,135 61,900
2009/05/12 2,110 2,150 2,090 2,100 52,400
2009/05/11 2,170 2,175 2,110 2,125 34,400
2009/05/08 2,145 2,150 2,120 2,150 71,900
2009/05/07 2,080 2,120 2,080 2,120 72,300
2009/05/01 2,160 2,160 2,040 2,055 126,100
2009/04/30 2,135 2,170 2,100 2,160 50,500
2009/04/28 2,150 2,165 2,090 2,095 51,000
2009/04/27 2,180 2,195 2,130 2,145 78,800
2009/04/24 2,215 2,240 2,170 2,190 86,200
2009/04/23 2,130 2,185 2,110 2,175 74,600
2009/04/22 2,105 2,120 2,065 2,095 88,900
2009/04/21 2,170 2,170 2,085 2,130 81,200
2009/04/20 2,190 2,200 2,170 2,195 23,500
2009/04/17 2,170 2,205 2,170 2,180 35,400
2009/04/16 2,205 2,225 2,170 2,170 47,200
2009/04/15 2,255 2,255 2,170 2,195 63,700
2009/04/14 2,200 2,250 2,180 2,250 55,500
2009/04/13 2,185 2,220 2,185 2,190 35,600
2009/04/10 2,270 2,270 2,170 2,185 89,400
2009/04/09 2,215 2,255 2,215 2,245 44,600
2009/04/08 2,215 2,235 2,195 2,215 74,300
2009/04/07 2,235 2,240 2,200 2,210 55,600
2009/04/06 2,245 2,250 2,190 2,210 76,500
2009/04/03 2,265 2,275 2,190 2,225 103,400
2009/04/02 2,215 2,270 2,180 2,250 73,700
2009/04/01 2,200 2,215 2,165 2,200 56,600
2009/03/31 2,240 2,275 2,190 2,210 67,000
2009/03/30 2,315 2,340 2,235 2,235 101,300
2009/03/27 2,335 2,350 2,275 2,295 69,200
2009/03/26 2,255 2,325 2,235 2,325 65,100
2009/03/25 2,330 2,340 2,245 2,280 108,500
2009/03/24 2,300 2,330 2,285 2,325 110,000
2009/03/23 2,185 2,245 2,175 2,240 109,100
2009/03/19 2,195 2,195 2,165 2,175 77,600
2009/03/18 2,175 2,195 2,145 2,180 116,900
2009/03/17 2,175 2,195 2,160 2,175 69,800
2009/03/16 2,100 2,160 2,100 2,135 65,800
2009/03/13 2,085 2,100 2,065 2,080 265,200
2009/03/12 2,065 2,090 2,030 2,045 111,300
2009/03/11 2,065 2,095 2,055 2,060 108,800
2009/03/10 2,050 2,065 2,015 2,030 77,400
2009/03/09 2,065 2,080 2,055 2,065 110,500
2009/03/06 2,075 2,095 2,065 2,065 100,100
2009/03/05 2,090 2,125 2,065 2,085 161,200
2009/03/04 2,050 2,130 2,050 2,115 136,100
2009/03/03 2,070 2,095 2,050 2,070 85,800
2009/03/02 2,150 2,170 2,125 2,140 159,200
2009/02/27 2,070 2,125 2,070 2,120 53,200
2009/02/26 2,080 2,100 2,030 2,050 116,600
2009/02/25 2,150 2,150 2,075 2,100 223,500
2009/02/24 2,050 2,105 2,050 2,100 144,400
2009/02/23 2,015 2,130 2,015 2,100 115,800
2009/02/20 2,130 2,150 2,055 2,070 124,700
2009/02/19 2,175 2,180 2,135 2,150 63,600
2009/02/18 2,130 2,255 2,125 2,210 184,300
2009/02/17 2,110 2,160 2,100 2,125 216,600
2009/02/16 2,105 2,145 2,080 2,105 291,200
2009/02/13 2,145 2,145 2,090 2,100 280,700
2009/02/12 2,080 2,115 2,055 2,100 200,200
2009/02/10 2,115 2,135 2,085 2,095 355,900
2009/02/09 2,050 2,120 2,050 2,090 280,800
2009/02/06 2,140 2,155 2,085 2,090 163,800
2009/02/05 2,100 2,150 2,090 2,105 201,500
2009/02/04 2,110 2,155 2,090 2,125 196,700
2009/02/03 2,100 2,140 2,080 2,090 225,200
2009/02/02 2,060 2,115 2,030 2,115 148,900
2009/01/30 2,035 2,095 2,035 2,095 139,000
2009/01/29 2,110 2,130 2,065 2,105 152,200
2009/01/28 2,120 2,140 2,095 2,105 84,400
2009/01/27 2,070 2,100 2,065 2,085 124,600
2009/01/26 2,035 2,085 2,020 2,030 100,900
2009/01/23 2,110 2,110 2,060 2,075 141,000
2009/01/22 2,105 2,105 2,080 2,105 121,100
2009/01/21 2,005 2,095 2,005 2,065 111,500
2009/01/20 2,050 2,090 2,045 2,080 96,700
2009/01/19 2,130 2,175 2,080 2,085 127,900
2009/01/16 2,095 2,165 2,070 2,145 217,900
2009/01/15 2,110 2,110 2,070 2,085 209,400
2009/01/14 2,110 2,145 2,100 2,130 137,100
2009/01/13 2,150 2,180 2,100 2,135 60,800
2009/01/09 2,165 2,220 2,150 2,190 112,200
2009/01/08 2,150 2,275 2,135 2,245 142,900
2009/01/07 2,165 2,190 2,105 2,165 130,700
2009/01/06 2,205 2,220 2,135 2,160 73,100
2009/01/05 2,280 2,305 2,220 2,225 52,800

このページの先頭へ