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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,232 | 1,239 | 1,221 | 1,223 | 172,600 |
| 2014/12/29 | 1,238 | 1,240 | 1,210 | 1,224 | 154,000 |
| 2014/12/26 | 1,224 | 1,241 | 1,221 | 1,228 | 91,300 |
| 2014/12/25 | 1,238 | 1,244 | 1,221 | 1,225 | 182,000 |
| 2014/12/24 | 1,240 | 1,241 | 1,221 | 1,234 | 146,500 |
| 2014/12/22 | 1,234 | 1,234 | 1,208 | 1,222 | 170,700 |
| 2014/12/19 | 1,234 | 1,240 | 1,210 | 1,236 | 469,500 |
| 2014/12/18 | 1,214 | 1,227 | 1,202 | 1,210 | 289,600 |
| 2014/12/17 | 1,157 | 1,197 | 1,157 | 1,190 | 244,500 |
| 2014/12/16 | 1,153 | 1,166 | 1,151 | 1,160 | 198,700 |
| 2014/12/15 | 1,190 | 1,200 | 1,172 | 1,182 | 206,800 |
| 2014/12/12 | 1,190 | 1,205 | 1,190 | 1,194 | 228,200 |
| 2014/12/11 | 1,188 | 1,208 | 1,181 | 1,196 | 188,000 |
| 2014/12/10 | 1,229 | 1,236 | 1,206 | 1,212 | 224,300 |
| 2014/12/09 | 1,255 | 1,261 | 1,240 | 1,241 | 141,300 |
| 2014/12/08 | 1,280 | 1,287 | 1,259 | 1,270 | 139,900 |
| 2014/12/05 | 1,270 | 1,273 | 1,264 | 1,271 | 124,000 |
| 2014/12/04 | 1,263 | 1,279 | 1,258 | 1,265 | 162,600 |
| 2014/12/03 | 1,248 | 1,265 | 1,245 | 1,252 | 163,400 |
| 2014/12/02 | 1,236 | 1,254 | 1,232 | 1,251 | 138,500 |
| 2014/12/01 | 1,235 | 1,250 | 1,235 | 1,244 | 145,700 |
| 2014/11/28 | 1,236 | 1,242 | 1,230 | 1,241 | 121,900 |
| 2014/11/27 | 1,234 | 1,239 | 1,228 | 1,228 | 176,800 |
| 2014/11/26 | 1,264 | 1,264 | 1,247 | 1,248 | 143,500 |
| 2014/11/25 | 1,275 | 1,275 | 1,256 | 1,259 | 275,500 |
| 2014/11/21 | 1,260 | 1,265 | 1,245 | 1,261 | 185,000 |
| 2014/11/20 | 1,278 | 1,278 | 1,262 | 1,265 | 89,900 |
| 2014/11/19 | 1,278 | 1,287 | 1,267 | 1,269 | 117,500 |
| 2014/11/18 | 1,270 | 1,285 | 1,265 | 1,281 | 130,500 |
| 2014/11/17 | 1,286 | 1,298 | 1,256 | 1,260 | 178,400 |
| 2014/11/14 | 1,327 | 1,327 | 1,280 | 1,302 | 256,700 |
| 2014/11/13 | 1,296 | 1,313 | 1,291 | 1,308 | 144,100 |
| 2014/11/12 | 1,318 | 1,323 | 1,300 | 1,302 | 143,200 |
| 2014/11/11 | 1,306 | 1,318 | 1,294 | 1,313 | 159,000 |
| 2014/11/10 | 1,318 | 1,318 | 1,301 | 1,309 | 125,200 |
| 2014/11/07 | 1,335 | 1,352 | 1,312 | 1,323 | 335,900 |
| 2014/11/06 | 1,306 | 1,336 | 1,290 | 1,333 | 477,200 |
| 2014/11/05 | 1,279 | 1,316 | 1,246 | 1,314 | 262,000 |
| 2014/11/04 | 1,345 | 1,345 | 1,290 | 1,299 | 267,300 |
| 2014/10/31 | 1,275 | 1,298 | 1,245 | 1,290 | 327,700 |
| 2014/10/30 | 1,217 | 1,265 | 1,214 | 1,258 | 309,700 |
| 2014/10/29 | 1,198 | 1,228 | 1,195 | 1,216 | 122,300 |
| 2014/10/28 | 1,187 | 1,195 | 1,178 | 1,189 | 73,700 |
| 2014/10/27 | 1,187 | 1,199 | 1,175 | 1,192 | 136,400 |
| 2014/10/24 | 1,191 | 1,212 | 1,178 | 1,186 | 124,500 |
| 2014/10/23 | 1,174 | 1,186 | 1,169 | 1,179 | 116,100 |
| 2014/10/22 | 1,165 | 1,194 | 1,165 | 1,189 | 121,200 |
| 2014/10/21 | 1,170 | 1,170 | 1,143 | 1,151 | 145,200 |
| 2014/10/20 | 1,146 | 1,179 | 1,146 | 1,173 | 133,500 |
| 2014/10/17 | 1,126 | 1,138 | 1,105 | 1,116 | 304,200 |
| 2014/10/16 | 1,140 | 1,156 | 1,132 | 1,134 | 165,400 |
| 2014/10/15 | 1,168 | 1,168 | 1,150 | 1,166 | 226,400 |
| 2014/10/14 | 1,145 | 1,165 | 1,145 | 1,152 | 236,700 |
| 2014/10/10 | 1,185 | 1,199 | 1,173 | 1,187 | 164,700 |
| 2014/10/09 | 1,240 | 1,244 | 1,215 | 1,215 | 142,000 |
| 2014/10/08 | 1,207 | 1,246 | 1,207 | 1,230 | 206,800 |
| 2014/10/07 | 1,248 | 1,253 | 1,234 | 1,236 | 220,500 |
| 2014/10/06 | 1,251 | 1,261 | 1,235 | 1,250 | 101,400 |
| 2014/10/03 | 1,225 | 1,265 | 1,225 | 1,232 | 220,400 |
| 2014/10/02 | 1,270 | 1,270 | 1,228 | 1,231 | 256,600 |
| 2014/10/01 | 1,297 | 1,297 | 1,276 | 1,278 | 170,600 |
| 2014/09/30 | 1,301 | 1,302 | 1,276 | 1,290 | 336,000 |
| 2014/09/29 | 1,299 | 1,310 | 1,286 | 1,306 | 245,400 |
| 2014/09/26 | 1,281 | 1,290 | 1,271 | 1,287 | 201,100 |
| 2014/09/26 | 1 -> 3.00 分割 | ||||
| 2014/09/25 | 3,885 | 3,910 | 3,870 | 3,905 | 123,800 |
| 2014/09/24 | 3,865 | 3,900 | 3,845 | 3,885 | 50,700 |
| 2014/09/22 | 3,860 | 3,870 | 3,840 | 3,860 | 49,300 |
| 2014/09/19 | 3,880 | 3,900 | 3,855 | 3,875 | 80,400 |
| 2014/09/18 | 3,830 | 3,870 | 3,825 | 3,850 | 60,500 |
| 2014/09/17 | 3,795 | 3,860 | 3,795 | 3,820 | 58,200 |
| 2014/09/16 | 3,855 | 3,885 | 3,785 | 3,800 | 142,500 |
| 2014/09/12 | 3,900 | 3,930 | 3,890 | 3,905 | 141,000 |
| 2014/09/11 | 3,980 | 3,985 | 3,930 | 3,945 | 73,800 |
| 2014/09/10 | 3,915 | 3,975 | 3,900 | 3,970 | 73,800 |
| 2014/09/09 | 3,945 | 3,975 | 3,915 | 3,925 | 50,600 |
| 2014/09/08 | 3,850 | 3,960 | 3,850 | 3,945 | 113,200 |
| 2014/09/05 | 3,770 | 3,835 | 3,770 | 3,825 | 112,100 |
| 2014/09/04 | 3,775 | 3,775 | 3,740 | 3,760 | 41,000 |
| 2014/09/03 | 3,720 | 3,790 | 3,720 | 3,775 | 71,800 |
| 2014/09/02 | 3,760 | 3,830 | 3,660 | 3,695 | 201,100 |
| 2014/09/01 | 3,540 | 3,625 | 3,540 | 3,600 | 27,200 |
| 2014/08/29 | 3,520 | 3,605 | 3,520 | 3,590 | 23,800 |
| 2014/08/28 | 3,600 | 3,615 | 3,565 | 3,590 | 37,700 |
| 2014/08/27 | 3,630 | 3,640 | 3,595 | 3,615 | 36,000 |
| 2014/08/26 | 3,625 | 3,675 | 3,615 | 3,640 | 75,500 |
| 2014/08/25 | 3,630 | 3,630 | 3,585 | 3,625 | 29,200 |
| 2014/08/22 | 3,660 | 3,665 | 3,590 | 3,590 | 37,700 |
| 2014/08/21 | 3,600 | 3,650 | 3,600 | 3,650 | 43,500 |
| 2014/08/20 | 3,595 | 3,615 | 3,580 | 3,595 | 28,000 |
| 2014/08/19 | 3,545 | 3,605 | 3,545 | 3,605 | 36,700 |
| 2014/08/18 | 3,535 | 3,555 | 3,535 | 3,545 | 14,700 |
| 2014/08/15 | 3,575 | 3,575 | 3,540 | 3,560 | 31,400 |
| 2014/08/14 | 3,500 | 3,565 | 3,485 | 3,565 | 54,200 |
| 2014/08/13 | 3,455 | 3,490 | 3,455 | 3,475 | 23,900 |
| 2014/08/12 | 3,440 | 3,475 | 3,440 | 3,465 | 30,000 |
| 2014/08/11 | 3,415 | 3,465 | 3,410 | 3,440 | 32,400 |
| 2014/08/08 | 3,450 | 3,475 | 3,390 | 3,390 | 53,800 |
| 2014/08/07 | 3,410 | 3,465 | 3,405 | 3,465 | 50,700 |
| 2014/08/06 | 3,450 | 3,495 | 3,410 | 3,425 | 118,200 |
| 2014/08/05 | 3,580 | 3,625 | 3,465 | 3,475 | 166,900 |
| 2014/08/04 | 3,770 | 3,795 | 3,745 | 3,775 | 58,000 |
| 2014/08/01 | 3,675 | 3,760 | 3,675 | 3,745 | 73,000 |
| 2014/07/31 | 3,785 | 3,785 | 3,720 | 3,730 | 44,000 |
| 2014/07/30 | 3,735 | 3,775 | 3,735 | 3,760 | 73,500 |
| 2014/07/29 | 3,775 | 3,795 | 3,735 | 3,790 | 84,200 |
| 2014/07/28 | 3,795 | 3,800 | 3,765 | 3,795 | 62,700 |
| 2014/07/25 | 3,770 | 3,790 | 3,750 | 3,790 | 71,900 |
| 2014/07/24 | 3,725 | 3,745 | 3,715 | 3,735 | 47,500 |
| 2014/07/23 | 3,735 | 3,750 | 3,715 | 3,725 | 39,000 |
| 2014/07/22 | 3,685 | 3,740 | 3,685 | 3,725 | 59,700 |
| 2014/07/18 | 3,680 | 3,695 | 3,660 | 3,680 | 60,800 |
| 2014/07/17 | 3,730 | 3,760 | 3,725 | 3,750 | 35,400 |
| 2014/07/16 | 3,695 | 3,755 | 3,695 | 3,730 | 36,100 |
| 2014/07/15 | 3,770 | 3,780 | 3,705 | 3,720 | 72,000 |
| 2014/07/14 | 3,740 | 3,745 | 3,715 | 3,745 | 37,900 |
| 2014/07/11 | 3,680 | 3,725 | 3,630 | 3,720 | 78,200 |
| 2014/07/10 | 3,690 | 3,730 | 3,690 | 3,705 | 85,100 |
| 2014/07/09 | 3,640 | 3,670 | 3,625 | 3,665 | 39,700 |
| 2014/07/08 | 3,615 | 3,700 | 3,575 | 3,690 | 91,300 |
| 2014/07/07 | 3,660 | 3,675 | 3,620 | 3,635 | 63,500 |
| 2014/07/04 | 3,680 | 3,700 | 3,645 | 3,655 | 73,600 |
| 2014/07/03 | 3,565 | 3,615 | 3,560 | 3,610 | 73,300 |
| 2014/07/02 | 3,565 | 3,575 | 3,550 | 3,560 | 49,500 |
| 2014/07/01 | 3,520 | 3,550 | 3,500 | 3,540 | 82,200 |
| 2014/06/30 | 3,425 | 3,465 | 3,385 | 3,460 | 90,300 |
| 2014/06/27 | 3,405 | 3,405 | 3,330 | 3,355 | 90,600 |
| 2014/06/26 | 3,430 | 3,445 | 3,390 | 3,405 | 62,300 |
| 2014/06/25 | 3,425 | 3,445 | 3,400 | 3,430 | 111,800 |
| 2014/06/24 | 3,515 | 3,545 | 3,475 | 3,535 | 80,500 |
| 2014/06/23 | 3,565 | 3,565 | 3,450 | 3,515 | 109,000 |
| 2014/06/20 | 3,565 | 3,565 | 3,495 | 3,555 | 104,700 |
| 2014/06/19 | 3,530 | 3,565 | 3,510 | 3,540 | 84,600 |
| 2014/06/18 | 3,360 | 3,515 | 3,355 | 3,505 | 130,700 |
| 2014/06/17 | 3,290 | 3,345 | 3,290 | 3,325 | 55,500 |
| 2014/06/16 | 3,280 | 3,285 | 3,250 | 3,270 | 31,600 |
| 2014/06/13 | 3,275 | 3,295 | 3,225 | 3,290 | 86,700 |
| 2014/06/12 | 3,290 | 3,290 | 3,245 | 3,275 | 39,800 |
| 2014/06/11 | 3,190 | 3,290 | 3,190 | 3,285 | 63,000 |
| 2014/06/10 | 3,200 | 3,220 | 3,190 | 3,205 | 40,200 |
| 2014/06/09 | 3,205 | 3,215 | 3,175 | 3,200 | 38,200 |
| 2014/06/06 | 3,225 | 3,230 | 3,190 | 3,205 | 59,400 |
| 2014/06/05 | 3,235 | 3,240 | 3,180 | 3,200 | 55,400 |
| 2014/06/04 | 3,200 | 3,230 | 3,175 | 3,220 | 65,400 |
| 2014/06/03 | 3,170 | 3,200 | 3,110 | 3,195 | 94,200 |
| 2014/06/02 | 3,160 | 3,220 | 3,120 | 3,175 | 125,900 |
| 2014/05/30 | 3,135 | 3,215 | 3,110 | 3,215 | 147,400 |
| 2014/05/29 | 3,110 | 3,150 | 3,100 | 3,140 | 34,400 |
| 2014/05/28 | 3,160 | 3,165 | 3,130 | 3,135 | 58,800 |
| 2014/05/27 | 3,075 | 3,175 | 3,075 | 3,140 | 106,400 |
| 2014/05/26 | 3,000 | 3,080 | 2,965 | 3,080 | 113,100 |
| 2014/05/23 | 3,000 | 3,025 | 2,960 | 2,976 | 76,500 |
| 2014/05/22 | 2,960 | 3,015 | 2,941 | 2,982 | 79,600 |
| 2014/05/21 | 2,891 | 2,932 | 2,891 | 2,921 | 29,900 |
| 2014/05/20 | 2,925 | 2,957 | 2,919 | 2,934 | 44,800 |
| 2014/05/19 | 2,908 | 2,960 | 2,905 | 2,929 | 51,800 |
| 2014/05/16 | 2,881 | 2,930 | 2,881 | 2,924 | 80,500 |
| 2014/05/15 | 2,974 | 2,979 | 2,930 | 2,972 | 52,000 |
| 2014/05/14 | 2,919 | 2,971 | 2,912 | 2,962 | 45,800 |
| 2014/05/13 | 2,942 | 2,999 | 2,913 | 2,935 | 42,400 |
| 2014/05/12 | 2,913 | 2,929 | 2,900 | 2,904 | 32,400 |
| 2014/05/09 | 2,874 | 2,943 | 2,860 | 2,927 | 48,300 |
| 2014/05/08 | 2,851 | 2,907 | 2,850 | 2,886 | 50,800 |
| 2014/05/07 | 2,920 | 2,920 | 2,853 | 2,860 | 63,200 |
| 2014/05/02 | 2,940 | 2,943 | 2,919 | 2,930 | 37,400 |
| 2014/05/01 | 2,910 | 2,949 | 2,894 | 2,941 | 61,400 |
| 2014/04/30 | 2,905 | 2,929 | 2,886 | 2,907 | 66,000 |
| 2014/04/28 | 2,871 | 2,893 | 2,847 | 2,892 | 60,900 |
| 2014/04/25 | 2,893 | 2,933 | 2,876 | 2,899 | 56,500 |
| 2014/04/24 | 2,875 | 2,885 | 2,814 | 2,881 | 88,200 |
| 2014/04/23 | 2,870 | 2,876 | 2,837 | 2,875 | 83,200 |
| 2014/04/22 | 2,906 | 2,906 | 2,876 | 2,879 | 49,100 |
| 2014/04/21 | 2,899 | 2,947 | 2,893 | 2,906 | 51,600 |
| 2014/04/18 | 2,923 | 2,931 | 2,873 | 2,902 | 83,200 |
| 2014/04/17 | 2,918 | 2,943 | 2,894 | 2,922 | 52,500 |
| 2014/04/16 | 2,913 | 2,929 | 2,895 | 2,915 | 68,400 |
| 2014/04/15 | 2,889 | 2,908 | 2,839 | 2,876 | 91,900 |
| 2014/04/14 | 2,846 | 2,875 | 2,833 | 2,845 | 58,600 |
| 2014/04/11 | 2,802 | 2,874 | 2,802 | 2,853 | 90,100 |
| 2014/04/10 | 2,889 | 2,907 | 2,841 | 2,847 | 76,300 |
| 2014/04/09 | 2,832 | 2,857 | 2,817 | 2,841 | 99,200 |
| 2014/04/08 | 2,911 | 2,921 | 2,833 | 2,871 | 161,800 |
| 2014/04/07 | 2,970 | 3,025 | 2,932 | 2,940 | 220,600 |
| 2014/04/04 | 2,957 | 3,030 | 2,939 | 2,970 | 258,800 |
| 2014/04/03 | 2,926 | 2,975 | 2,911 | 2,957 | 237,600 |
| 2014/04/02 | 2,876 | 2,940 | 2,810 | 2,876 | 241,800 |
| 2014/04/01 | 2,849 | 2,940 | 2,829 | 2,852 | 409,900 |
| 2014/03/31 | 2,791 | 2,860 | 2,760 | 2,841 | 268,400 |
| 2014/03/28 | 2,696 | 2,776 | 2,694 | 2,756 | 218,800 |
| 2014/03/27 | 2,640 | 2,700 | 2,619 | 2,696 | 251,300 |
| 2014/03/26 | 2,572 | 2,691 | 2,553 | 2,651 | 351,500 |
| 2014/03/25 | 2,501 | 2,559 | 2,501 | 2,550 | 254,700 |
| 2014/03/24 | 2,434 | 2,513 | 2,434 | 2,486 | 153,300 |
| 2014/03/20 | 2,464 | 2,491 | 2,421 | 2,424 | 80,000 |
| 2014/03/19 | 2,425 | 2,479 | 2,401 | 2,464 | 211,500 |
| 2014/03/18 | 2,463 | 2,463 | 2,423 | 2,439 | 80,700 |
| 2014/03/17 | 2,457 | 2,475 | 2,407 | 2,418 | 112,600 |
| 2014/03/14 | 2,507 | 2,508 | 2,454 | 2,462 | 250,800 |
| 2014/03/13 | 2,573 | 2,586 | 2,558 | 2,567 | 90,400 |
| 2014/03/12 | 2,609 | 2,610 | 2,569 | 2,599 | 124,900 |
| 2014/03/11 | 2,612 | 2,638 | 2,593 | 2,625 | 81,000 |
| 2014/03/10 | 2,628 | 2,659 | 2,616 | 2,625 | 95,300 |
| 2014/03/07 | 2,637 | 2,681 | 2,620 | 2,628 | 176,800 |
| 2014/03/06 | 2,601 | 2,629 | 2,587 | 2,613 | 185,600 |
| 2014/03/05 | 2,600 | 2,626 | 2,565 | 2,575 | 72,500 |
| 2014/03/04 | 2,561 | 2,585 | 2,545 | 2,578 | 110,300 |
| 2014/03/03 | 2,561 | 2,588 | 2,537 | 2,579 | 47,400 |
| 2014/02/28 | 2,592 | 2,603 | 2,548 | 2,592 | 89,500 |
| 2014/02/27 | 2,610 | 2,625 | 2,590 | 2,600 | 83,800 |
| 2014/02/26 | 2,615 | 2,645 | 2,611 | 2,614 | 49,800 |
| 2014/02/25 | 2,658 | 2,659 | 2,606 | 2,650 | 128,400 |
| 2014/02/24 | 2,673 | 2,722 | 2,652 | 2,666 | 45,000 |
| 2014/02/21 | 2,648 | 2,691 | 2,628 | 2,687 | 38,000 |
| 2014/02/20 | 2,682 | 2,711 | 2,625 | 2,634 | 39,900 |
| 2014/02/19 | 2,688 | 2,699 | 2,665 | 2,683 | 20,500 |
| 2014/02/18 | 2,680 | 2,724 | 2,659 | 2,704 | 71,300 |
| 2014/02/17 | 2,652 | 2,678 | 2,628 | 2,670 | 31,600 |
| 2014/02/14 | 2,703 | 2,703 | 2,614 | 2,662 | 68,200 |
| 2014/02/13 | 2,722 | 2,722 | 2,665 | 2,673 | 36,800 |
| 2014/02/12 | 2,692 | 2,746 | 2,671 | 2,695 | 65,100 |
| 2014/02/10 | 2,693 | 2,693 | 2,626 | 2,670 | 58,000 |
| 2014/02/07 | 2,633 | 2,658 | 2,587 | 2,641 | 62,200 |
| 2014/02/06 | 2,533 | 2,634 | 2,533 | 2,608 | 108,700 |
| 2014/02/05 | 2,555 | 2,591 | 2,492 | 2,533 | 100,200 |
| 2014/02/04 | 2,628 | 2,717 | 2,535 | 2,535 | 209,400 |
| 2014/02/03 | 2,630 | 2,657 | 2,594 | 2,627 | 69,500 |
| 2014/01/31 | 2,700 | 2,724 | 2,659 | 2,674 | 93,300 |
| 2014/01/30 | 2,730 | 2,750 | 2,687 | 2,698 | 94,300 |
| 2014/01/29 | 2,748 | 2,812 | 2,744 | 2,811 | 94,700 |
| 2014/01/28 | 2,735 | 2,786 | 2,708 | 2,731 | 177,200 |
| 2014/01/27 | 2,623 | 2,717 | 2,616 | 2,685 | 132,800 |
| 2014/01/24 | 2,675 | 2,711 | 2,631 | 2,698 | 154,500 |
| 2014/01/23 | 2,740 | 2,767 | 2,705 | 2,706 | 112,500 |
| 2014/01/22 | 2,740 | 2,759 | 2,687 | 2,714 | 97,300 |
| 2014/01/21 | 2,745 | 2,745 | 2,707 | 2,710 | 59,500 |
| 2014/01/20 | 2,735 | 2,757 | 2,710 | 2,740 | 107,500 |
| 2014/01/17 | 2,690 | 2,725 | 2,664 | 2,719 | 161,100 |
| 2014/01/16 | 2,659 | 2,688 | 2,640 | 2,660 | 37,200 |
| 2014/01/15 | 2,655 | 2,665 | 2,630 | 2,659 | 88,700 |
| 2014/01/14 | 2,641 | 2,645 | 2,600 | 2,618 | 114,800 |
| 2014/01/10 | 2,639 | 2,646 | 2,610 | 2,645 | 81,300 |
| 2014/01/09 | 2,653 | 2,666 | 2,624 | 2,637 | 55,000 |
| 2014/01/08 | 2,635 | 2,653 | 2,625 | 2,653 | 49,500 |
| 2014/01/07 | 2,621 | 2,628 | 2,590 | 2,597 | 74,300 |
| 2014/01/06 | 2,639 | 2,668 | 2,621 | 2,641 | 82,300 |