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
2010/12/30 2,174 2,178 2,161 2,168 37,600
2010/12/29 2,162 2,176 2,160 2,173 56,800
2010/12/28 2,169 2,176 2,156 2,161 69,700
2010/12/27 2,156 2,174 2,153 2,168 52,300
2010/12/24 2,146 2,156 2,130 2,153 123,900
2010/12/22 2,167 2,172 2,138 2,148 81,500
2010/12/21 2,154 2,179 2,143 2,167 86,700
2010/12/20 2,133 2,151 2,121 2,145 125,100
2010/12/17 2,138 2,144 2,110 2,134 127,500
2010/12/16 2,100 2,154 2,100 2,137 51,300
2010/12/15 2,141 2,141 2,101 2,120 103,800
2010/12/14 2,102 2,142 2,093 2,140 117,700
2010/12/13 2,085 2,116 2,075 2,109 111,600
2010/12/10 2,103 2,112 2,078 2,093 127,300
2010/12/09 2,100 2,136 2,078 2,091 116,100
2010/12/08 2,081 2,119 2,081 2,105 120,800
2010/12/07 2,065 2,100 2,055 2,089 109,800
2010/12/06 2,059 2,065 2,001 2,052 94,700
2010/12/03 2,071 2,071 2,021 2,042 142,700
2010/12/02 2,038 2,064 2,026 2,046 104,300
2010/12/01 2,013 2,020 1,996 2,007 72,100
2010/11/30 2,031 2,055 2,000 2,023 121,400
2010/11/29 2,037 2,070 2,036 2,060 66,300
2010/11/26 2,070 2,073 2,025 2,036 76,300
2010/11/25 2,014 2,050 2,014 2,045 91,100
2010/11/24 1,983 2,027 1,964 2,000 57,400
2010/11/22 2,005 2,022 1,997 2,001 54,900
2010/11/19 2,000 2,013 1,970 2,001 50,900
2010/11/18 1,958 1,991 1,945 1,988 72,900
2010/11/17 1,935 1,967 1,932 1,965 38,200
2010/11/16 1,973 1,977 1,940 1,947 61,500
2010/11/15 1,962 1,980 1,946 1,973 56,400
2010/11/12 1,975 1,985 1,950 1,964 70,600
2010/11/11 1,966 1,972 1,933 1,972 83,000
2010/11/10 1,948 1,986 1,945 1,959 60,200
2010/11/09 1,943 1,965 1,923 1,951 89,900
2010/11/08 1,938 1,950 1,928 1,942 64,700
2010/11/05 1,874 1,935 1,874 1,915 103,600
2010/11/04 1,820 1,876 1,820 1,864 162,500
2010/11/02 1,855 1,855 1,810 1,818 103,200
2010/11/01 1,810 1,875 1,810 1,857 176,200
2010/10/29 1,881 1,940 1,823 1,823 186,800
2010/10/28 1,910 1,948 1,881 1,898 233,000
2010/10/27 1,917 1,948 1,892 1,929 125,600
2010/10/26 1,913 1,939 1,901 1,916 119,500
2010/10/25 1,900 1,905 1,871 1,898 194,500
2010/10/22 1,900 1,920 1,883 1,888 155,300
2010/10/21 2,015 2,015 1,906 1,963 75,000
2010/10/20 2,019 2,019 1,950 1,986 86,400
2010/10/19 2,010 2,058 2,007 2,022 85,500
2010/10/18 2,018 2,055 2,012 2,036 72,900
2010/10/15 2,065 2,065 2,003 2,017 97,700
2010/10/14 2,069 2,073 2,022 2,046 99,200
2010/10/13 2,017 2,076 2,017 2,030 87,300
2010/10/12 2,097 2,116 2,004 2,016 120,500
2010/10/08 2,040 2,127 2,040 2,087 208,000
2010/10/07 1,948 2,020 1,948 2,001 78,800
2010/10/06 1,934 1,961 1,893 1,960 100,800
2010/10/05 1,921 1,949 1,881 1,934 107,500
2010/10/04 1,913 1,944 1,901 1,922 109,100
2010/10/01 1,912 1,929 1,878 1,925 49,100
2010/09/30 1,924 1,930 1,884 1,889 67,400
2010/09/29 1,933 1,953 1,923 1,938 33,000
2010/09/28 1,926 1,940 1,913 1,920 45,200
2010/09/27 1,922 1,957 1,905 1,949 65,200
2010/09/24 1,951 1,959 1,925 1,925 69,400
2010/09/22 1,949 1,960 1,945 1,950 90,400
2010/09/21 1,985 1,986 1,940 1,945 75,100
2010/09/17 1,958 1,971 1,953 1,964 52,600
2010/09/16 1,986 1,986 1,940 1,957 93,900
2010/09/15 1,925 1,987 1,918 1,956 114,000
2010/09/14 1,923 1,928 1,881 1,916 93,600
2010/09/13 1,933 1,946 1,913 1,917 63,500
2010/09/10 1,969 1,969 1,915 1,928 108,200
2010/09/09 1,904 1,941 1,877 1,937 89,700
2010/09/08 1,901 1,901 1,864 1,872 70,200
2010/09/07 1,898 1,966 1,890 1,928 121,800
2010/09/06 1,865 1,915 1,863 1,910 80,700
2010/09/03 1,845 1,877 1,845 1,862 78,400
2010/09/02 1,858 1,862 1,822 1,845 86,100
2010/09/01 1,820 1,820 1,781 1,818 117,300
2010/08/31 1,847 1,847 1,778 1,782 102,900
2010/08/30 1,879 1,919 1,868 1,880 85,200
2010/08/27 1,790 1,849 1,790 1,839 101,800
2010/08/26 1,785 1,808 1,772 1,796 36,100
2010/08/25 1,790 1,795 1,772 1,784 79,400
2010/08/24 1,806 1,811 1,787 1,790 84,300
2010/08/23 1,840 1,842 1,804 1,830 89,600
2010/08/20 1,856 1,863 1,836 1,843 77,700
2010/08/19 1,889 1,904 1,862 1,869 101,100
2010/08/18 1,898 1,903 1,872 1,878 111,000
2010/08/17 1,900 1,911 1,866 1,876 118,700
2010/08/16 1,930 1,938 1,910 1,924 58,800
2010/08/13 1,957 1,959 1,917 1,953 79,700
2010/08/12 1,904 1,979 1,899 1,946 162,400
2010/08/11 1,960 1,960 1,901 1,928 83,100
2010/08/10 1,982 1,985 1,971 1,975 83,600
2010/08/09 1,986 2,029 1,985 1,988 63,300
2010/08/06 1,993 2,034 1,981 2,014 88,500
2010/08/05 2,073 2,093 2,006 2,014 148,700
2010/08/04 2,055 2,085 2,023 2,066 110,700
2010/08/03 2,033 2,113 2,031 2,074 96,100
2010/08/02 2,031 2,058 2,000 2,031 56,300
2010/07/30 2,022 2,088 2,015 2,038 88,000
2010/07/29 2,031 2,061 2,024 2,037 58,100
2010/07/28 2,045 2,056 2,031 2,049 50,300
2010/07/27 2,031 2,059 2,016 2,035 65,200
2010/07/26 2,038 2,100 2,038 2,045 54,100
2010/07/23 2,060 2,073 2,016 2,033 107,600
2010/07/22 1,985 1,998 1,961 1,970 58,700
2010/07/21 2,008 2,028 1,996 2,007 45,600
2010/07/20 1,993 2,047 1,979 2,012 56,400
2010/07/16 2,072 2,073 2,015 2,030 78,000
2010/07/15 2,162 2,177 2,081 2,093 80,500
2010/07/14 2,125 2,151 2,118 2,134 51,800
2010/07/13 2,100 2,120 2,096 2,100 72,700
2010/07/12 2,086 2,111 2,072 2,095 56,700
2010/07/09 2,100 2,109 2,080 2,099 25,500
2010/07/08 2,079 2,099 2,058 2,085 35,200
2010/07/07 2,045 2,050 2,020 2,041 37,400
2010/07/06 2,050 2,072 2,027 2,069 42,700
2010/07/05 2,053 2,058 2,034 2,050 23,900
2010/07/02 2,049 2,077 2,038 2,054 74,100
2010/07/01 2,001 2,080 2,001 2,043 72,700
2010/06/30 2,056 2,056 2,015 2,028 61,500
2010/06/29 2,055 2,092 2,040 2,051 51,800
2010/06/28 2,054 2,126 2,039 2,043 209,000
2010/06/25 2,155 2,165 2,095 2,104 117,900
2010/06/24 2,159 2,181 2,157 2,163 76,100
2010/06/23 2,156 2,167 2,138 2,159 98,100
2010/06/22 2,236 2,254 2,181 2,204 88,900
2010/06/21 2,206 2,249 2,202 2,234 56,600
2010/06/18 2,207 2,207 2,173 2,187 107,900
2010/06/17 2,201 2,202 2,187 2,187 50,600
2010/06/16 2,205 2,219 2,195 2,216 42,500
2010/06/15 2,215 2,221 2,186 2,196 46,400
2010/06/14 2,183 2,220 2,182 2,215 36,100
2010/06/11 2,174 2,202 2,153 2,167 98,400
2010/06/10 2,118 2,139 2,096 2,130 52,600
2010/06/09 2,105 2,147 2,100 2,124 64,100
2010/06/08 2,121 2,145 2,095 2,103 76,300
2010/06/07 2,135 2,159 2,125 2,148 104,900
2010/06/04 2,152 2,152 2,118 2,135 99,200
2010/06/03 2,126 2,168 2,108 2,165 52,800
2010/06/02 2,108 2,162 2,100 2,111 107,100
2010/06/01 2,148 2,159 2,115 2,142 59,300
2010/05/31 2,126 2,163 2,082 2,144 48,100
2010/05/28 2,110 2,176 2,085 2,126 95,600
2010/05/27 2,061 2,110 2,034 2,081 113,200
2010/05/26 2,135 2,150 2,093 2,093 92,900
2010/05/25 2,189 2,189 2,113 2,136 69,600
2010/05/24 2,154 2,201 2,131 2,188 91,500
2010/05/21 2,203 2,218 2,155 2,174 89,400
2010/05/20 2,215 2,265 2,212 2,253 53,000
2010/05/19 2,275 2,291 2,206 2,235 164,300
2010/05/18 2,324 2,335 2,281 2,313 101,800
2010/05/17 2,323 2,351 2,288 2,330 187,300
2010/05/14 2,350 2,350 2,300 2,323 141,900
2010/05/13 2,333 2,353 2,308 2,351 73,900
2010/05/12 2,316 2,329 2,296 2,312 108,400
2010/05/11 2,325 2,325 2,283 2,315 118,800
2010/05/10 2,273 2,313 2,271 2,311 181,900
2010/05/07 2,282 2,282 2,230 2,273 137,600
2010/05/06 2,204 2,306 2,204 2,277 190,400
2010/04/30 2,289 2,325 2,289 2,304 119,700
2010/04/28 2,284 2,287 2,248 2,265 103,200
2010/04/27 2,326 2,341 2,326 2,334 40,800
2010/04/26 2,348 2,355 2,333 2,344 66,900
2010/04/23 2,308 2,346 2,300 2,340 74,700
2010/04/22 2,333 2,337 2,298 2,318 92,500
2010/04/21 2,318 2,344 2,313 2,329 74,100
2010/04/20 2,303 2,309 2,274 2,298 48,000
2010/04/19 2,307 2,307 2,276 2,285 57,100
2010/04/16 2,340 2,341 2,306 2,313 55,100
2010/04/15 2,374 2,374 2,339 2,340 91,000
2010/04/14 2,371 2,382 2,360 2,376 65,700
2010/04/13 2,385 2,392 2,321 2,372 79,400
2010/04/12 2,405 2,413 2,383 2,385 59,200
2010/04/09 2,357 2,407 2,350 2,406 141,600
2010/04/08 2,351 2,390 2,331 2,335 169,900
2010/04/07 2,411 2,422 2,400 2,403 73,700
2010/04/06 2,421 2,439 2,396 2,403 104,700
2010/04/05 2,405 2,420 2,400 2,420 49,300
2010/04/02 2,448 2,448 2,403 2,411 57,500
2010/04/01 2,430 2,435 2,405 2,432 44,100
2010/03/31 2,480 2,481 2,410 2,435 67,600
2010/03/30 2,402 2,442 2,393 2,441 61,800
2010/03/29 2,375 2,396 2,375 2,393 38,700
2010/03/26 2,378 2,396 2,370 2,385 94,900
2010/03/25 2,395 2,396 2,290 2,378 95,800
2010/03/24 2,375 2,394 2,367 2,394 96,400
2010/03/23 2,351 2,390 2,351 2,374 61,600
2010/03/19 2,374 2,377 2,352 2,360 47,900
2010/03/18 2,375 2,380 2,350 2,353 55,000
2010/03/17 2,402 2,402 2,350 2,366 54,600
2010/03/16 2,360 2,390 2,360 2,371 41,500
2010/03/15 2,415 2,422 2,370 2,374 78,100
2010/03/12 2,378 2,412 2,356 2,395 134,400
2010/03/11 2,419 2,442 2,377 2,428 48,000
2010/03/10 2,386 2,410 2,386 2,401 28,600
2010/03/09 2,394 2,412 2,370 2,402 34,100
2010/03/08 2,419 2,419 2,391 2,405 50,200
2010/03/05 2,385 2,415 2,375 2,395 36,600
2010/03/04 2,371 2,383 2,346 2,355 47,100
2010/03/03 2,362 2,372 2,347 2,361 51,600
2010/03/02 2,337 2,375 2,337 2,375 64,700
2010/03/01 2,327 2,394 2,315 2,373 43,700
2010/02/26 2,354 2,366 2,335 2,339 44,600
2010/02/25 2,352 2,355 2,332 2,353 53,500
2010/02/24 2,375 2,387 2,336 2,367 66,000
2010/02/23 2,375 2,400 2,368 2,400 46,400
2010/02/22 2,393 2,440 2,383 2,395 62,200
2010/02/19 2,419 2,419 2,369 2,376 53,400
2010/02/18 2,426 2,426 2,383 2,401 55,600
2010/02/17 2,382 2,430 2,382 2,425 38,600
2010/02/16 2,409 2,409 2,368 2,379 28,000
2010/02/15 2,400 2,413 2,373 2,380 56,500
2010/02/12 2,368 2,397 2,355 2,397 78,900
2010/02/10 2,373 2,378 2,349 2,367 60,900
2010/02/09 2,350 2,358 2,295 2,339 112,600
2010/02/08 2,365 2,389 2,329 2,363 57,600
2010/02/05 2,434 2,438 2,370 2,388 103,300
2010/02/04 2,435 2,441 2,413 2,439 75,400
2010/02/03 2,379 2,439 2,379 2,410 98,800
2010/02/02 2,358 2,368 2,318 2,361 191,100
2010/02/01 2,234 2,318 2,150 2,308 122,500
2010/01/29 2,331 2,363 2,305 2,333 93,500
2010/01/28 2,323 2,400 2,316 2,331 79,800
2010/01/27 2,350 2,365 2,327 2,337 76,100
2010/01/26 2,400 2,414 2,360 2,360 79,100
2010/01/25 2,378 2,403 2,365 2,370 55,100
2010/01/22 2,411 2,411 2,315 2,380 147,600
2010/01/21 2,420 2,441 2,400 2,415 81,400
2010/01/20 2,450 2,456 2,435 2,452 59,400
2010/01/19 2,450 2,471 2,430 2,430 26,300
2010/01/18 2,452 2,480 2,452 2,460 33,900
2010/01/15 2,472 2,505 2,449 2,500 92,400
2010/01/14 2,449 2,472 2,429 2,472 45,700
2010/01/13 2,435 2,442 2,417 2,428 78,800
2010/01/12 2,393 2,440 2,377 2,440 71,100
2010/01/08 2,360 2,379 2,350 2,372 61,200
2010/01/07 2,352 2,370 2,348 2,365 50,300
2010/01/06 2,385 2,385 2,341 2,358 45,600
2010/01/05 2,402 2,414 2,364 2,375 71,900
2010/01/04 2,345 2,386 2,335 2,344 30,600

このページの先頭へ