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
2012/12/28 2,290 2,293 2,243 2,263 55,000
2012/12/27 2,252 2,281 2,252 2,266 75,800
2012/12/26 2,203 2,251 2,203 2,246 82,800
2012/12/25 2,244 2,249 2,208 2,221 62,000
2012/12/21 2,270 2,276 2,212 2,226 128,600
2012/12/20 2,272 2,300 2,265 2,284 149,700
2012/12/19 2,225 2,276 2,225 2,269 153,100
2012/12/18 2,213 2,235 2,209 2,210 181,100
2012/12/17 2,200 2,226 2,185 2,204 132,900
2012/12/14 2,169 2,196 2,168 2,182 156,500
2012/12/13 2,199 2,199 2,160 2,169 117,100
2012/12/12 2,136 2,181 2,136 2,160 117,900
2012/12/11 2,142 2,144 2,120 2,136 104,500
2012/12/10 2,129 2,137 2,119 2,126 108,300
2012/12/07 2,115 2,125 2,097 2,112 105,900
2012/12/06 2,080 2,112 2,075 2,093 175,400
2012/12/05 2,050 2,091 2,034 2,063 112,600
2012/12/04 2,025 2,063 2,016 2,059 111,000
2012/12/03 2,008 2,049 2,003 2,027 89,800
2012/11/30 2,030 2,038 2,014 2,026 104,700
2012/11/29 2,010 2,028 2,010 2,016 89,900
2012/11/28 2,017 2,021 1,991 1,996 97,000
2012/11/27 2,029 2,035 2,002 2,017 144,100
2012/11/26 2,019 2,031 2,002 2,014 121,700
2012/11/22 1,970 2,016 1,953 2,003 122,400
2012/11/21 1,929 1,954 1,911 1,951 137,000
2012/11/20 1,918 1,919 1,905 1,913 87,900
2012/11/19 1,907 1,921 1,901 1,901 84,900
2012/11/16 1,899 1,906 1,890 1,901 100,300
2012/11/15 1,882 1,916 1,882 1,899 99,000
2012/11/14 1,876 1,883 1,854 1,882 79,200
2012/11/13 1,892 1,892 1,858 1,875 63,400
2012/11/12 1,870 1,900 1,864 1,891 94,300
2012/11/09 1,893 1,893 1,871 1,878 38,900
2012/11/08 1,917 1,917 1,882 1,893 72,600
2012/11/07 1,924 1,932 1,910 1,918 130,700
2012/11/06 1,901 1,930 1,901 1,917 164,400
2012/11/05 1,818 1,908 1,813 1,883 155,300
2012/11/02 1,834 1,842 1,813 1,818 38,100
2012/11/01 1,828 1,828 1,802 1,811 28,000
2012/10/31 1,818 1,834 1,817 1,824 35,900
2012/10/30 1,876 1,881 1,820 1,820 78,800
2012/10/29 1,852 1,881 1,847 1,876 45,800
2012/10/26 1,859 1,871 1,832 1,843 38,600
2012/10/25 1,835 1,851 1,812 1,851 58,300
2012/10/24 1,812 1,840 1,808 1,824 39,300
2012/10/23 1,860 1,861 1,824 1,832 33,000
2012/10/22 1,832 1,850 1,822 1,845 22,600
2012/10/19 1,825 1,854 1,824 1,847 31,100
2012/10/18 1,822 1,840 1,813 1,835 33,000
2012/10/17 1,808 1,810 1,781 1,806 35,800
2012/10/16 1,771 1,804 1,767 1,777 44,200
2012/10/15 1,760 1,769 1,756 1,766 87,800
2012/10/12 1,777 1,787 1,770 1,777 65,300
2012/10/11 1,780 1,808 1,772 1,773 57,500
2012/10/10 1,808 1,824 1,798 1,803 34,400
2012/10/09 1,841 1,862 1,826 1,827 64,700
2012/10/05 1,835 1,851 1,823 1,846 25,800
2012/10/04 1,877 1,879 1,837 1,842 36,000
2012/10/03 1,841 1,856 1,837 1,837 28,500
2012/10/02 1,859 1,879 1,847 1,848 28,300
2012/10/01 1,880 1,880 1,846 1,864 53,900
2012/09/28 1,923 1,923 1,882 1,890 45,300
2012/09/27 1,905 1,932 1,892 1,924 30,700
2012/09/26 1,915 1,939 1,899 1,905 51,900
2012/09/25 1,950 1,950 1,917 1,942 75,300
2012/09/24 1,941 1,964 1,930 1,963 42,400
2012/09/21 1,940 1,960 1,935 1,940 31,500
2012/09/20 1,950 1,956 1,933 1,940 45,600
2012/09/19 1,954 1,978 1,943 1,961 48,800
2012/09/18 1,943 1,963 1,943 1,950 42,200
2012/09/14 1,968 1,978 1,952 1,956 70,100
2012/09/13 1,950 1,956 1,944 1,951 36,100
2012/09/12 1,957 1,965 1,943 1,950 42,900
2012/09/11 1,935 1,949 1,931 1,949 24,300
2012/09/10 1,944 1,962 1,929 1,954 20,300
2012/09/07 1,940 1,950 1,927 1,944 21,900
2012/09/06 1,931 1,931 1,908 1,922 41,800
2012/09/05 1,929 1,950 1,914 1,932 66,300
2012/09/04 1,941 1,951 1,931 1,940 50,000
2012/09/03 1,941 1,977 1,937 1,949 50,600
2012/08/31 1,964 1,969 1,945 1,956 51,200
2012/08/30 1,946 1,966 1,939 1,959 38,100
2012/08/29 1,949 1,959 1,938 1,947 43,600
2012/08/28 1,947 1,949 1,920 1,942 47,500
2012/08/27 1,950 1,951 1,931 1,934 19,300
2012/08/24 1,950 1,950 1,925 1,930 42,000
2012/08/23 1,959 1,962 1,941 1,958 27,100
2012/08/22 1,972 1,978 1,950 1,962 20,000
2012/08/21 1,973 1,976 1,962 1,971 23,300
2012/08/20 1,965 1,973 1,955 1,969 62,200
2012/08/17 1,966 1,973 1,943 1,964 31,500
2012/08/16 1,950 1,964 1,949 1,957 36,600
2012/08/15 1,952 1,969 1,948 1,954 53,800
2012/08/14 1,947 1,957 1,939 1,952 78,800
2012/08/13 1,941 1,952 1,928 1,938 14,000
2012/08/10 1,949 1,957 1,935 1,951 24,000
2012/08/09 1,951 1,965 1,945 1,961 68,500
2012/08/08 1,942 1,958 1,933 1,946 35,800
2012/08/07 1,919 1,930 1,917 1,929 25,600
2012/08/06 1,915 1,932 1,913 1,919 31,600
2012/08/03 1,926 1,926 1,878 1,903 46,000
2012/08/02 1,953 1,964 1,936 1,944 32,500
2012/08/01 1,966 1,981 1,940 1,953 28,800
2012/07/31 1,991 1,994 1,967 1,982 27,700
2012/07/30 1,984 2,059 1,963 1,992 30,200
2012/07/27 1,987 1,993 1,964 1,973 29,000
2012/07/26 1,931 1,956 1,927 1,956 27,000
2012/07/25 1,928 1,950 1,912 1,920 56,000
2012/07/24 1,954 1,970 1,936 1,948 47,700
2012/07/23 1,965 1,980 1,955 1,956 41,200
2012/07/20 2,014 2,014 1,967 1,985 32,500
2012/07/19 2,013 2,043 2,013 2,026 33,000
2012/07/18 2,029 2,037 1,993 1,995 20,900
2012/07/17 2,002 2,042 1,981 2,018 33,300
2012/07/13 2,060 2,064 2,045 2,049 47,900
2012/07/12 2,096 2,109 2,052 2,059 57,300
2012/07/11 2,046 2,080 2,037 2,056 18,300
2012/07/10 2,073 2,084 2,045 2,060 24,000
2012/07/09 2,055 2,073 2,039 2,067 21,100
2012/07/06 2,090 2,101 2,064 2,076 34,700
2012/07/05 2,094 2,106 2,086 2,096 27,600
2012/07/04 2,070 2,114 2,070 2,104 36,300
2012/07/03 2,097 2,105 2,067 2,090 53,000
2012/07/02 2,127 2,146 2,098 2,098 31,600
2012/06/29 2,096 2,124 2,069 2,114 66,300
2012/06/28 2,082 2,090 2,068 2,083 47,800
2012/06/27 2,076 2,086 2,062 2,086 53,100
2012/06/26 2,073 2,085 2,049 2,076 79,800
2012/06/25 2,113 2,113 2,064 2,072 61,500
2012/06/22 2,064 2,084 2,056 2,063 73,700
2012/06/21 2,050 2,068 2,046 2,063 35,800
2012/06/20 2,032 2,058 2,026 2,057 38,800
2012/06/19 2,040 2,059 2,028 2,042 49,300
2012/06/18 2,039 2,063 2,038 2,051 36,900
2012/06/15 2,053 2,053 2,015 2,018 66,000
2012/06/14 2,048 2,060 2,027 2,042 44,500
2012/06/13 2,034 2,056 2,021 2,045 45,500
2012/06/12 2,006 2,033 1,978 2,028 38,200
2012/06/11 2,030 2,057 2,016 2,023 41,000
2012/06/08 2,002 2,019 1,983 1,994 84,000
2012/06/07 1,965 2,003 1,965 2,001 59,600
2012/06/06 1,940 1,977 1,933 1,964 63,800
2012/06/05 1,895 1,928 1,890 1,921 64,900
2012/06/04 1,895 1,921 1,857 1,887 68,400
2012/06/01 1,984 1,995 1,924 1,935 60,500
2012/05/31 1,980 2,008 1,976 2,006 31,900
2012/05/30 2,011 2,019 1,979 2,002 39,700
2012/05/29 1,995 2,025 1,980 2,011 53,500
2012/05/28 1,998 2,007 1,986 1,994 38,300
2012/05/25 2,009 2,024 1,976 1,985 58,900
2012/05/24 2,005 2,026 1,990 2,009 41,700
2012/05/23 2,026 2,026 1,993 2,005 48,300
2012/05/22 2,021 2,056 2,021 2,033 45,100
2012/05/21 2,007 2,048 2,007 2,019 44,000
2012/05/18 2,004 2,014 1,974 2,008 67,600
2012/05/17 2,010 2,060 2,010 2,038 108,700
2012/05/16 2,032 2,032 1,985 2,004 59,000
2012/05/15 2,058 2,058 1,974 1,992 70,400
2012/05/14 2,065 2,086 2,039 2,058 50,900
2012/05/11 2,045 2,059 2,030 2,032 44,700
2012/05/10 2,003 2,051 2,003 2,046 50,700
2012/05/09 2,034 2,050 2,025 2,036 56,400
2012/05/08 2,058 2,059 2,043 2,054 31,800
2012/05/07 2,020 2,048 2,017 2,043 41,400
2012/05/02 2,078 2,083 2,051 2,070 50,500
2012/05/01 2,077 2,089 2,045 2,056 67,400
2012/04/27 2,098 2,127 2,065 2,073 37,100
2012/04/26 2,113 2,120 2,090 2,098 26,700
2012/04/25 2,133 2,133 2,099 2,111 31,100
2012/04/24 2,080 2,096 2,070 2,089 26,700
2012/04/23 2,100 2,123 2,089 2,089 28,100
2012/04/20 2,105 2,105 2,092 2,094 18,800
2012/04/19 2,101 2,113 2,083 2,088 23,700
2012/04/18 2,113 2,128 2,105 2,120 47,800
2012/04/17 2,085 2,097 2,070 2,081 26,900
2012/04/16 2,074 2,110 2,064 2,093 58,500
2012/04/13 2,146 2,146 2,069 2,093 58,600
2012/04/12 2,070 2,102 2,060 2,096 31,500
2012/04/11 2,055 2,074 2,049 2,064 43,400
2012/04/10 2,118 2,118 2,070 2,075 49,900
2012/04/09 2,069 2,091 2,065 2,089 63,500
2012/04/06 2,094 2,095 2,064 2,092 43,200
2012/04/05 2,101 2,106 2,089 2,100 38,500
2012/04/04 2,143 2,144 2,090 2,102 41,100
2012/04/03 2,142 2,150 2,126 2,136 51,400
2012/04/02 2,154 2,162 2,124 2,141 64,300
2012/03/30 2,178 2,188 2,145 2,145 53,700
2012/03/29 2,209 2,209 2,152 2,167 41,200
2012/03/28 2,187 2,187 2,156 2,164 42,100
2012/03/27 2,191 2,219 2,155 2,198 67,400
2012/03/26 2,157 2,161 2,138 2,141 46,200
2012/03/23 2,181 2,181 2,148 2,158 52,400
2012/03/22 2,197 2,203 2,174 2,180 33,600
2012/03/21 2,208 2,210 2,181 2,186 38,100
2012/03/19 2,201 2,216 2,198 2,200 37,200
2012/03/16 2,229 2,229 2,197 2,198 37,100
2012/03/15 2,225 2,228 2,205 2,208 58,100
2012/03/14 2,194 2,221 2,188 2,191 40,200
2012/03/13 2,184 2,209 2,184 2,185 53,500
2012/03/12 2,243 2,246 2,192 2,193 47,100
2012/03/09 2,225 2,245 2,210 2,221 103,700
2012/03/08 2,245 2,245 2,222 2,227 38,600
2012/03/07 2,210 2,234 2,202 2,230 47,400
2012/03/06 2,273 2,273 2,218 2,235 24,000
2012/03/05 2,268 2,297 2,266 2,273 53,300
2012/03/02 2,246 2,278 2,233 2,261 52,100
2012/03/01 2,240 2,255 2,189 2,209 32,100
2012/02/29 2,290 2,292 2,220 2,220 47,300
2012/02/28 2,258 2,286 2,229 2,277 32,900
2012/02/27 2,261 2,262 2,239 2,253 21,400
2012/02/24 2,270 2,280 2,251 2,261 46,700
2012/02/23 2,253 2,270 2,239 2,262 33,800
2012/02/22 2,241 2,256 2,214 2,247 38,300
2012/02/21 2,232 2,249 2,209 2,235 35,800
2012/02/20 2,244 2,255 2,224 2,234 40,200
2012/02/17 2,200 2,224 2,195 2,216 28,700
2012/02/16 2,218 2,227 2,191 2,201 23,900
2012/02/15 2,200 2,232 2,187 2,224 46,300
2012/02/14 2,181 2,200 2,172 2,200 27,700
2012/02/13 2,183 2,195 2,170 2,191 15,600
2012/02/10 2,195 2,195 2,165 2,178 16,700
2012/02/09 2,192 2,200 2,178 2,190 14,400
2012/02/08 2,192 2,200 2,166 2,191 24,200
2012/02/07 2,208 2,214 2,178 2,191 34,200
2012/02/06 2,217 2,224 2,185 2,209 33,100
2012/02/03 2,211 2,233 2,180 2,185 30,200
2012/02/02 2,202 2,234 2,186 2,210 38,500
2012/02/01 2,193 2,215 2,188 2,201 31,100
2012/01/31 2,163 2,193 2,163 2,168 23,000
2012/01/30 2,188 2,188 2,159 2,159 28,200
2012/01/27 2,204 2,206 2,177 2,188 13,800
2012/01/26 2,220 2,227 2,203 2,203 16,000
2012/01/25 2,202 2,230 2,190 2,219 29,500
2012/01/24 2,211 2,213 2,177 2,185 23,100
2012/01/23 2,216 2,237 2,185 2,206 23,200
2012/01/20 2,217 2,230 2,197 2,215 35,100
2012/01/19 2,191 2,211 2,187 2,190 19,200
2012/01/18 2,164 2,224 2,164 2,187 36,200
2012/01/17 2,142 2,170 2,133 2,160 13,800
2012/01/16 2,143 2,148 2,114 2,139 16,200
2012/01/13 2,132 2,165 2,126 2,141 31,700
2012/01/12 2,156 2,156 2,084 2,118 52,200
2012/01/11 2,150 2,178 2,149 2,156 16,000
2012/01/10 2,173 2,174 2,142 2,144 37,400
2012/01/06 2,182 2,182 2,135 2,153 14,200
2012/01/05 2,196 2,210 2,185 2,185 19,600
2012/01/04 2,272 2,272 2,186 2,196 53,600

このページの先頭へ