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
2011/12/30 2,142 2,172 2,142 2,172 12,100
2011/12/29 2,127 2,150 2,100 2,150 13,400
2011/12/28 2,148 2,153 2,112 2,118 6,400
2011/12/27 2,108 2,150 2,108 2,130 10,800
2011/12/26 2,164 2,177 2,100 2,147 12,800
2011/12/22 2,178 2,195 2,158 2,161 31,300
2011/12/21 2,152 2,165 2,140 2,158 16,100
2011/12/20 2,145 2,165 2,130 2,139 22,800
2011/12/19 2,130 2,160 2,079 2,146 33,800
2011/12/16 2,194 2,194 2,140 2,157 19,700
2011/12/15 2,224 2,224 2,158 2,165 25,300
2011/12/14 2,210 2,224 2,209 2,223 19,800
2011/12/13 2,190 2,225 2,190 2,218 18,200
2011/12/12 2,238 2,242 2,229 2,231 14,500
2011/12/09 2,230 2,251 2,207 2,216 93,200
2011/12/08 2,250 2,254 2,232 2,247 21,600
2011/12/07 2,246 2,271 2,239 2,261 18,900
2011/12/06 2,262 2,275 2,221 2,233 26,500
2011/12/05 2,296 2,296 2,240 2,260 32,800
2011/12/02 2,264 2,274 2,245 2,273 42,900
2011/12/01 2,226 2,239 2,207 2,214 22,000
2011/11/30 2,205 2,205 2,155 2,200 23,300
2011/11/29 2,189 2,228 2,179 2,226 15,500
2011/11/28 2,201 2,210 2,173 2,176 11,100
2011/11/25 2,207 2,236 2,165 2,171 61,800
2011/11/24 2,131 2,168 2,105 2,157 42,300
2011/11/22 2,101 2,171 2,101 2,161 33,100
2011/11/21 2,091 2,122 2,091 2,118 14,800
2011/11/18 2,085 2,125 2,080 2,120 24,300
2011/11/17 2,098 2,123 2,084 2,112 17,200
2011/11/16 2,103 2,120 2,090 2,109 22,200
2011/11/15 2,159 2,160 2,103 2,108 24,000
2011/11/14 2,149 2,157 2,132 2,154 20,800
2011/11/11 2,126 2,128 2,089 2,115 13,200
2011/11/10 2,100 2,150 2,081 2,127 32,300
2011/11/09 2,121 2,146 2,100 2,144 28,200
2011/11/08 2,121 2,151 2,090 2,102 38,400
2011/11/07 2,180 2,180 2,130 2,152 21,900
2011/11/04 2,106 2,198 2,101 2,185 51,100
2011/11/02 2,050 2,125 2,045 2,073 120,900
2011/11/01 2,100 2,162 2,081 2,118 62,800
2011/10/31 2,089 2,195 2,089 2,124 88,600
2011/10/28 2,248 2,270 2,088 2,110 327,400
2011/10/27 2,188 2,218 2,150 2,154 125,500
2011/10/26 2,151 2,269 2,114 2,212 98,900
2011/10/25 2,261 2,261 2,153 2,170 96,200
2011/10/24 2,194 2,296 2,194 2,260 52,400
2011/10/21 2,164 2,200 2,149 2,177 24,500
2011/10/20 2,191 2,203 2,139 2,164 39,000
2011/10/19 2,227 2,228 2,178 2,202 27,000
2011/10/18 2,227 2,227 2,190 2,204 29,800
2011/10/17 2,229 2,248 2,200 2,216 32,100
2011/10/14 2,269 2,270 2,198 2,207 62,200
2011/10/13 2,183 2,264 2,168 2,264 83,600
2011/10/12 2,081 2,155 2,066 2,132 54,900
2011/10/11 2,093 2,130 2,023 2,097 100,300
2011/10/07 2,110 2,135 2,088 2,092 44,100
2011/10/06 2,106 2,127 2,099 2,109 32,400
2011/10/05 2,161 2,166 2,069 2,081 48,400
2011/10/04 2,177 2,177 2,116 2,144 51,000
2011/10/03 2,234 2,238 2,128 2,189 64,200
2011/09/30 2,277 2,310 2,220 2,284 56,200
2011/09/29 2,236 2,290 2,223 2,290 82,700
2011/09/28 2,219 2,266 2,211 2,234 62,300
2011/09/27 2,158 2,206 2,158 2,206 49,200
2011/09/26 2,083 2,150 2,036 2,140 54,600
2011/09/22 2,118 2,118 2,052 2,089 30,200
2011/09/21 2,090 2,125 2,082 2,100 29,300
2011/09/20 2,125 2,130 2,052 2,068 29,500
2011/09/16 2,063 2,168 2,063 2,168 45,300
2011/09/15 2,047 2,079 2,035 2,055 45,900
2011/09/14 2,030 2,069 1,999 2,008 38,000
2011/09/13 1,951 2,022 1,951 2,011 24,300
2011/09/12 1,950 1,951 1,922 1,946 37,700
2011/09/09 2,014 2,032 1,980 1,990 63,300
2011/09/08 2,042 2,058 2,011 2,025 29,000
2011/09/07 2,001 2,027 1,977 2,008 21,500
2011/09/06 2,006 2,011 1,959 1,972 32,100
2011/09/05 2,036 2,036 1,998 2,006 18,000
2011/09/02 2,042 2,067 2,012 2,050 30,300
2011/09/01 2,075 2,092 2,055 2,061 32,300
2011/08/31 2,050 2,068 2,042 2,066 32,500
2011/08/30 2,039 2,071 2,034 2,051 41,700
2011/08/29 2,020 2,030 1,979 2,010 55,500
2011/08/26 1,997 2,025 1,997 2,021 29,700
2011/08/25 1,978 2,024 1,978 1,996 47,700
2011/08/24 1,939 1,989 1,923 1,938 49,500
2011/08/23 1,909 1,948 1,904 1,943 35,200
2011/08/22 1,900 1,928 1,893 1,895 31,800
2011/08/19 1,929 1,945 1,915 1,928 36,500
2011/08/18 2,004 2,005 1,956 1,969 33,900
2011/08/17 2,034 2,040 2,012 2,023 28,400
2011/08/16 2,019 2,058 2,017 2,034 36,300
2011/08/15 2,054 2,067 2,002 2,019 45,900
2011/08/12 2,034 2,042 1,978 1,995 35,600
2011/08/11 1,986 2,000 1,959 1,994 29,400
2011/08/10 2,060 2,060 2,000 2,002 46,800
2011/08/09 1,955 2,014 1,909 2,012 55,800
2011/08/08 2,015 2,015 1,980 1,995 67,100
2011/08/05 2,000 2,066 2,000 2,045 51,000
2011/08/04 2,133 2,164 2,123 2,125 23,700
2011/08/03 2,170 2,171 2,130 2,136 45,900
2011/08/02 2,205 2,205 2,169 2,184 65,300
2011/08/01 2,200 2,279 2,168 2,245 30,200
2011/07/29 2,223 2,242 2,201 2,217 34,100
2011/07/28 2,247 2,260 2,233 2,249 31,600
2011/07/27 2,280 2,293 2,245 2,274 30,900
2011/07/26 2,301 2,330 2,290 2,308 24,600
2011/07/25 2,350 2,350 2,299 2,301 31,000
2011/07/22 2,300 2,324 2,292 2,324 32,100
2011/07/21 2,270 2,294 2,266 2,286 20,300
2011/07/20 2,299 2,316 2,273 2,281 19,000
2011/07/19 2,301 2,306 2,283 2,288 36,700
2011/07/15 2,282 2,322 2,275 2,305 35,700
2011/07/14 2,275 2,316 2,271 2,298 38,000
2011/07/13 2,269 2,311 2,269 2,294 26,700
2011/07/12 2,300 2,336 2,278 2,292 19,900
2011/07/11 2,303 2,336 2,303 2,320 24,300
2011/07/08 2,333 2,338 2,318 2,320 17,100
2011/07/07 2,303 2,329 2,297 2,314 34,700
2011/07/06 2,291 2,308 2,278 2,302 47,900
2011/07/05 2,305 2,337 2,305 2,314 26,200
2011/07/04 2,344 2,345 2,305 2,310 27,300
2011/07/01 2,329 2,347 2,308 2,310 31,500
2011/06/30 2,338 2,338 2,295 2,326 47,800
2011/06/29 2,297 2,320 2,297 2,320 25,400
2011/06/28 2,262 2,294 2,261 2,273 35,700
2011/06/27 2,265 2,294 2,258 2,262 42,400
2011/06/24 2,300 2,304 2,281 2,290 48,800
2011/06/23 2,302 2,323 2,293 2,303 38,200
2011/06/22 2,295 2,323 2,280 2,319 48,300
2011/06/21 2,279 2,294 2,265 2,293 46,300
2011/06/20 2,246 2,277 2,237 2,264 49,300
2011/06/17 2,300 2,300 2,238 2,249 80,800
2011/06/16 2,277 2,294 2,264 2,264 24,800
2011/06/15 2,307 2,307 2,278 2,301 37,300
2011/06/14 2,234 2,300 2,233 2,300 63,500
2011/06/13 2,221 2,253 2,199 2,244 64,600
2011/06/10 2,259 2,277 2,247 2,252 64,200
2011/06/09 2,220 2,240 2,212 2,235 23,800
2011/06/08 2,241 2,269 2,231 2,247 38,700
2011/06/07 2,205 2,248 2,201 2,244 35,200
2011/06/06 2,206 2,241 2,205 2,220 40,200
2011/06/03 2,209 2,251 2,207 2,207 43,900
2011/06/02 2,211 2,239 2,194 2,225 49,200
2011/06/01 2,265 2,265 2,222 2,249 30,800
2011/05/31 2,226 2,267 2,224 2,243 52,400
2011/05/30 2,192 2,231 2,170 2,210 35,700
2011/05/27 2,188 2,207 2,166 2,192 46,200
2011/05/26 2,193 2,232 2,178 2,212 39,400
2011/05/25 2,230 2,230 2,189 2,195 33,600
2011/05/24 2,185 2,240 2,185 2,219 81,700
2011/05/23 2,220 2,221 2,183 2,199 50,600
2011/05/20 2,278 2,278 2,230 2,230 30,900
2011/05/19 2,277 2,288 2,251 2,256 30,000
2011/05/18 2,259 2,314 2,258 2,293 37,000
2011/05/17 2,262 2,305 2,247 2,275 45,800
2011/05/16 2,235 2,277 2,235 2,243 55,000
2011/05/13 2,317 2,324 2,236 2,269 114,900
2011/05/12 2,330 2,345 2,307 2,323 58,700
2011/05/11 2,352 2,360 2,331 2,331 77,900
2011/05/10 2,322 2,351 2,310 2,341 42,200
2011/05/09 2,335 2,341 2,300 2,307 52,100
2011/05/06 2,310 2,378 2,292 2,355 202,700
2011/05/02 2,300 2,310 2,280 2,298 70,400
2011/04/28 2,271 2,292 2,257 2,292 96,500
2011/04/27 2,257 2,284 2,240 2,244 67,800
2011/04/26 2,250 2,270 2,221 2,239 77,200
2011/04/25 2,265 2,285 2,242 2,249 43,500
2011/04/22 2,261 2,281 2,251 2,265 73,400
2011/04/21 2,268 2,280 2,252 2,263 71,600
2011/04/20 2,261 2,283 2,250 2,266 88,600
2011/04/19 2,239 2,316 2,237 2,261 81,500
2011/04/18 2,274 2,296 2,261 2,277 50,800
2011/04/15 2,300 2,302 2,271 2,287 46,700
2011/04/14 2,270 2,321 2,259 2,312 74,000
2011/04/13 2,265 2,317 2,265 2,288 87,300
2011/04/12 2,260 2,327 2,253 2,277 70,900
2011/04/11 2,310 2,326 2,285 2,300 45,300
2011/04/08 2,271 2,345 2,257 2,310 102,800
2011/04/07 2,330 2,355 2,285 2,289 59,000
2011/04/06 2,349 2,349 2,297 2,310 96,500
2011/04/05 2,393 2,400 2,318 2,341 73,000
2011/04/04 2,411 2,443 2,393 2,411 51,000
2011/04/01 2,493 2,493 2,403 2,411 84,000
2011/03/31 2,461 2,495 2,453 2,495 104,000
2011/03/30 2,372 2,454 2,353 2,454 78,500
2011/03/29 2,309 2,403 2,309 2,377 66,000
2011/03/28 2,372 2,372 2,335 2,366 46,500
2011/03/25 2,374 2,374 2,305 2,326 89,300
2011/03/24 2,325 2,345 2,301 2,326 77,500
2011/03/23 2,387 2,387 2,316 2,339 86,100
2011/03/22 2,370 2,388 2,324 2,386 174,000
2011/03/18 2,355 2,400 2,279 2,320 226,300
2011/03/17 2,178 2,350 2,175 2,315 189,600
2011/03/16 2,155 2,284 2,110 2,284 152,100
2011/03/15 2,246 2,246 1,985 2,105 167,600
2011/03/14 2,180 2,268 2,178 2,206 80,200
2011/03/11 2,308 2,310 2,280 2,280 176,000
2011/03/10 2,302 2,308 2,280 2,296 57,800
2011/03/09 2,307 2,336 2,300 2,322 56,500
2011/03/08 2,290 2,317 2,290 2,297 46,300
2011/03/07 2,306 2,323 2,272 2,281 81,400
2011/03/04 2,313 2,337 2,310 2,323 42,800
2011/03/03 2,280 2,309 2,279 2,305 26,900
2011/03/02 2,285 2,306 2,272 2,276 63,600
2011/03/01 2,280 2,323 2,270 2,315 77,500
2011/02/28 2,245 2,296 2,237 2,287 48,900
2011/02/25 2,205 2,292 2,200 2,251 173,400
2011/02/24 2,232 2,233 2,191 2,200 63,700
2011/02/23 2,268 2,268 2,235 2,245 105,900
2011/02/22 2,280 2,291 2,266 2,282 57,200
2011/02/21 2,311 2,311 2,291 2,299 67,300
2011/02/18 2,344 2,344 2,291 2,307 150,200
2011/02/17 2,349 2,349 2,318 2,348 108,400
2011/02/16 2,317 2,336 2,310 2,311 137,700
2011/02/15 2,371 2,375 2,322 2,324 133,500
2011/02/14 2,351 2,366 2,351 2,364 57,500
2011/02/10 2,338 2,359 2,332 2,347 65,100
2011/02/09 2,334 2,350 2,333 2,338 29,200
2011/02/08 2,350 2,365 2,305 2,339 58,500
2011/02/07 2,345 2,354 2,327 2,339 65,800
2011/02/04 2,316 2,349 2,299 2,344 68,400
2011/02/03 2,336 2,338 2,300 2,312 42,200
2011/02/02 2,300 2,355 2,289 2,340 104,500
2011/02/01 2,290 2,328 2,231 2,301 129,100
2011/01/31 2,275 2,300 2,226 2,277 98,400
2011/01/28 2,294 2,315 2,278 2,291 52,900
2011/01/27 2,298 2,323 2,281 2,306 35,500
2011/01/26 2,279 2,303 2,277 2,286 39,300
2011/01/25 2,292 2,314 2,274 2,298 58,400
2011/01/24 2,246 2,283 2,217 2,283 48,200
2011/01/21 2,274 2,274 2,227 2,239 46,600
2011/01/20 2,283 2,290 2,260 2,276 28,300
2011/01/19 2,278 2,290 2,266 2,290 28,700
2011/01/18 2,283 2,285 2,265 2,281 36,700
2011/01/17 2,271 2,295 2,264 2,272 35,300
2011/01/14 2,300 2,300 2,260 2,270 69,800
2011/01/13 2,267 2,297 2,256 2,297 79,100
2011/01/12 2,259 2,276 2,250 2,250 63,800
2011/01/11 2,245 2,255 2,211 2,251 79,200
2011/01/07 2,240 2,260 2,235 2,235 59,700
2011/01/06 2,226 2,235 2,205 2,228 64,100
2011/01/05 2,200 2,224 2,199 2,224 85,100
2011/01/04 2,176 2,206 2,165 2,190 56,600

このページの先頭へ