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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,719 | 1,731 | 1,708 | 1,723 | 285,800 |
| 2015/12/29 | 1,707 | 1,734 | 1,702 | 1,721 | 279,800 |
| 2015/12/28 | 1,723 | 1,735 | 1,701 | 1,708 | 198,000 |
| 2015/12/25 | 1,698 | 1,709 | 1,685 | 1,700 | 201,400 |
| 2015/12/24 | 1,710 | 1,726 | 1,686 | 1,691 | 340,200 |
| 2015/12/22 | 1,697 | 1,704 | 1,684 | 1,695 | 454,900 |
| 2015/12/21 | 1,701 | 1,713 | 1,678 | 1,703 | 506,900 |
| 2015/12/18 | 1,723 | 1,744 | 1,687 | 1,699 | 1,045,700 |
| 2015/12/17 | 1,748 | 1,752 | 1,712 | 1,715 | 689,100 |
| 2015/12/16 | 1,715 | 1,730 | 1,703 | 1,716 | 465,200 |
| 2015/12/15 | 1,706 | 1,731 | 1,696 | 1,702 | 410,500 |
| 2015/12/14 | 1,674 | 1,703 | 1,662 | 1,701 | 319,700 |
| 2015/12/11 | 1,685 | 1,728 | 1,678 | 1,700 | 552,400 |
| 2015/12/10 | 1,690 | 1,714 | 1,681 | 1,706 | 602,000 |
| 2015/12/09 | 1,700 | 1,723 | 1,696 | 1,704 | 606,300 |
| 2015/12/08 | 1,730 | 1,735 | 1,707 | 1,716 | 369,900 |
| 2015/12/07 | 1,740 | 1,748 | 1,726 | 1,734 | 625,700 |
| 2015/12/04 | 1,711 | 1,741 | 1,696 | 1,724 | 886,100 |
| 2015/12/03 | 1,718 | 1,733 | 1,705 | 1,727 | 1,010,300 |
| 2015/12/02 | 1,747 | 1,767 | 1,730 | 1,736 | 979,800 |
| 2015/12/01 | 1,700 | 1,747 | 1,700 | 1,739 | 808,200 |
| 2015/11/30 | 1,643 | 1,679 | 1,635 | 1,655 | 1,142,900 |
| 2015/11/27 | 1,577 | 1,614 | 1,567 | 1,595 | 890,000 |
| 2015/11/26 | 1,555 | 1,588 | 1,542 | 1,573 | 486,200 |
| 2015/11/25 | 1,571 | 1,572 | 1,549 | 1,562 | 302,900 |
| 2015/11/24 | 1,557 | 1,571 | 1,546 | 1,564 | 308,100 |
| 2015/11/20 | 1,561 | 1,575 | 1,543 | 1,569 | 162,300 |
| 2015/11/19 | 1,562 | 1,576 | 1,553 | 1,558 | 109,400 |
| 2015/11/18 | 1,570 | 1,579 | 1,541 | 1,544 | 152,700 |
| 2015/11/17 | 1,551 | 1,570 | 1,545 | 1,559 | 191,900 |
| 2015/11/16 | 1,527 | 1,551 | 1,522 | 1,538 | 208,300 |
| 2015/11/13 | 1,522 | 1,532 | 1,512 | 1,530 | 236,300 |
| 2015/11/12 | 1,519 | 1,542 | 1,517 | 1,537 | 195,300 |
| 2015/11/11 | 1,517 | 1,541 | 1,510 | 1,525 | 223,800 |
| 2015/11/10 | 1,513 | 1,530 | 1,508 | 1,527 | 251,700 |
| 2015/11/09 | 1,553 | 1,555 | 1,530 | 1,537 | 353,000 |
| 2015/11/06 | 1,548 | 1,569 | 1,543 | 1,553 | 495,100 |
| 2015/11/05 | 1,495 | 1,535 | 1,493 | 1,530 | 451,200 |
| 2015/11/04 | 1,489 | 1,494 | 1,473 | 1,488 | 883,600 |
| 2015/11/02 | 1,419 | 1,449 | 1,405 | 1,411 | 310,600 |
| 2015/10/30 | 1,451 | 1,471 | 1,441 | 1,451 | 452,700 |
| 2015/10/29 | 1,450 | 1,467 | 1,440 | 1,461 | 474,000 |
| 2015/10/28 | 1,450 | 1,450 | 1,428 | 1,435 | 368,100 |
| 2015/10/27 | 1,451 | 1,455 | 1,428 | 1,433 | 241,400 |
| 2015/10/26 | 1,440 | 1,460 | 1,431 | 1,446 | 277,000 |
| 2015/10/23 | 1,435 | 1,449 | 1,419 | 1,426 | 374,600 |
| 2015/10/22 | 1,412 | 1,428 | 1,400 | 1,405 | 172,700 |
| 2015/10/21 | 1,392 | 1,426 | 1,392 | 1,421 | 296,400 |
| 2015/10/20 | 1,390 | 1,397 | 1,380 | 1,392 | 175,200 |
| 2015/10/19 | 1,385 | 1,397 | 1,363 | 1,389 | 166,000 |
| 2015/10/16 | 1,426 | 1,429 | 1,384 | 1,390 | 229,600 |
| 2015/10/15 | 1,389 | 1,423 | 1,386 | 1,417 | 394,600 |
| 2015/10/14 | 1,407 | 1,410 | 1,370 | 1,396 | 339,300 |
| 2015/10/13 | 1,414 | 1,426 | 1,412 | 1,420 | 242,000 |
| 2015/10/09 | 1,414 | 1,425 | 1,402 | 1,419 | 263,600 |
| 2015/10/08 | 1,408 | 1,425 | 1,389 | 1,401 | 380,200 |
| 2015/10/07 | 1,403 | 1,422 | 1,378 | 1,408 | 365,200 |
| 2015/10/06 | 1,412 | 1,417 | 1,388 | 1,395 | 425,900 |
| 2015/10/05 | 1,405 | 1,408 | 1,384 | 1,394 | 265,600 |
| 2015/10/02 | 1,390 | 1,398 | 1,365 | 1,386 | 196,200 |
| 2015/10/01 | 1,388 | 1,420 | 1,370 | 1,408 | 310,300 |
| 2015/09/30 | 1,365 | 1,388 | 1,350 | 1,381 | 299,300 |
| 2015/09/29 | 1,362 | 1,369 | 1,348 | 1,348 | 211,900 |
| 2015/09/28 | 1,393 | 1,404 | 1,369 | 1,386 | 231,400 |
| 2015/09/25 | 1,407 | 1,425 | 1,376 | 1,400 | 538,200 |
| 2015/09/24 | 1,343 | 1,358 | 1,333 | 1,347 | 280,500 |
| 2015/09/18 | 1,380 | 1,387 | 1,364 | 1,379 | 197,200 |
| 2015/09/17 | 1,398 | 1,407 | 1,376 | 1,400 | 222,000 |
| 2015/09/16 | 1,399 | 1,429 | 1,383 | 1,400 | 324,600 |
| 2015/09/15 | 1,390 | 1,447 | 1,380 | 1,384 | 549,400 |
| 2015/09/14 | 1,356 | 1,384 | 1,346 | 1,363 | 193,600 |
| 2015/09/11 | 1,320 | 1,348 | 1,320 | 1,335 | 292,100 |
| 2015/09/10 | 1,332 | 1,354 | 1,319 | 1,347 | 170,600 |
| 2015/09/09 | 1,360 | 1,373 | 1,351 | 1,364 | 187,800 |
| 2015/09/08 | 1,336 | 1,348 | 1,322 | 1,323 | 150,100 |
| 2015/09/07 | 1,315 | 1,358 | 1,301 | 1,334 | 187,000 |
| 2015/09/04 | 1,360 | 1,365 | 1,315 | 1,329 | 291,300 |
| 2015/09/03 | 1,326 | 1,368 | 1,326 | 1,341 | 250,400 |
| 2015/09/02 | 1,284 | 1,352 | 1,280 | 1,320 | 332,300 |
| 2015/09/01 | 1,344 | 1,344 | 1,307 | 1,307 | 204,300 |
| 2015/08/31 | 1,315 | 1,358 | 1,306 | 1,358 | 310,200 |
| 2015/08/28 | 1,315 | 1,336 | 1,301 | 1,328 | 199,600 |
| 2015/08/27 | 1,298 | 1,316 | 1,268 | 1,272 | 246,000 |
| 2015/08/26 | 1,219 | 1,284 | 1,214 | 1,271 | 347,500 |
| 2015/08/25 | 1,239 | 1,275 | 1,221 | 1,223 | 448,600 |
| 2015/08/24 | 1,330 | 1,331 | 1,269 | 1,269 | 319,300 |
| 2015/08/21 | 1,350 | 1,373 | 1,350 | 1,361 | 356,600 |
| 2015/08/20 | 1,393 | 1,411 | 1,383 | 1,383 | 217,100 |
| 2015/08/19 | 1,410 | 1,415 | 1,395 | 1,399 | 195,500 |
| 2015/08/18 | 1,410 | 1,424 | 1,405 | 1,419 | 279,900 |
| 2015/08/17 | 1,414 | 1,414 | 1,396 | 1,405 | 239,900 |
| 2015/08/14 | 1,441 | 1,448 | 1,424 | 1,426 | 287,200 |
| 2015/08/13 | 1,426 | 1,452 | 1,424 | 1,442 | 283,400 |
| 2015/08/12 | 1,426 | 1,443 | 1,420 | 1,430 | 210,000 |
| 2015/08/11 | 1,418 | 1,442 | 1,415 | 1,434 | 302,700 |
| 2015/08/10 | 1,392 | 1,418 | 1,381 | 1,417 | 273,900 |
| 2015/08/07 | 1,360 | 1,397 | 1,359 | 1,392 | 288,800 |
| 2015/08/06 | 1,361 | 1,375 | 1,348 | 1,366 | 271,900 |
| 2015/08/05 | 1,356 | 1,368 | 1,340 | 1,352 | 152,000 |
| 2015/08/04 | 1,335 | 1,356 | 1,326 | 1,355 | 175,900 |
| 2015/08/03 | 1,331 | 1,369 | 1,331 | 1,356 | 165,400 |
| 2015/07/31 | 1,330 | 1,355 | 1,323 | 1,348 | 137,000 |
| 2015/07/30 | 1,342 | 1,354 | 1,330 | 1,336 | 168,000 |
| 2015/07/29 | 1,355 | 1,355 | 1,325 | 1,336 | 271,600 |
| 2015/07/28 | 1,354 | 1,364 | 1,337 | 1,351 | 229,400 |
| 2015/07/27 | 1,385 | 1,385 | 1,358 | 1,365 | 182,700 |
| 2015/07/24 | 1,420 | 1,422 | 1,391 | 1,392 | 398,900 |
| 2015/07/23 | 1,418 | 1,430 | 1,409 | 1,424 | 240,000 |
| 2015/07/22 | 1,419 | 1,422 | 1,407 | 1,416 | 113,800 |
| 2015/07/21 | 1,417 | 1,447 | 1,417 | 1,436 | 168,400 |
| 2015/07/17 | 1,413 | 1,417 | 1,397 | 1,405 | 157,000 |
| 2015/07/16 | 1,417 | 1,421 | 1,405 | 1,413 | 177,500 |
| 2015/07/15 | 1,411 | 1,422 | 1,403 | 1,418 | 259,400 |
| 2015/07/14 | 1,403 | 1,413 | 1,392 | 1,398 | 238,100 |
| 2015/07/13 | 1,385 | 1,394 | 1,376 | 1,382 | 188,900 |
| 2015/07/10 | 1,420 | 1,423 | 1,378 | 1,378 | 316,300 |
| 2015/07/09 | 1,468 | 1,472 | 1,407 | 1,427 | 494,700 |
| 2015/07/08 | 1,433 | 1,500 | 1,430 | 1,468 | 909,500 |
| 2015/07/07 | 1,445 | 1,447 | 1,427 | 1,435 | 166,700 |
| 2015/07/06 | 1,420 | 1,447 | 1,420 | 1,429 | 129,300 |
| 2015/07/03 | 1,449 | 1,450 | 1,435 | 1,443 | 108,400 |
| 2015/07/02 | 1,433 | 1,460 | 1,433 | 1,456 | 200,000 |
| 2015/07/01 | 1,419 | 1,430 | 1,411 | 1,423 | 185,800 |
| 2015/06/30 | 1,408 | 1,424 | 1,396 | 1,419 | 272,600 |
| 2015/06/29 | 1,428 | 1,430 | 1,414 | 1,418 | 272,000 |
| 2015/06/26 | 1,427 | 1,451 | 1,424 | 1,441 | 249,700 |
| 2015/06/25 | 1,430 | 1,437 | 1,413 | 1,430 | 215,000 |
| 2015/06/24 | 1,405 | 1,441 | 1,405 | 1,438 | 284,800 |
| 2015/06/23 | 1,390 | 1,402 | 1,374 | 1,401 | 319,700 |
| 2015/06/22 | 1,390 | 1,390 | 1,364 | 1,381 | 344,800 |
| 2015/06/19 | 1,362 | 1,375 | 1,348 | 1,365 | 468,200 |
| 2015/06/18 | 1,344 | 1,349 | 1,331 | 1,338 | 152,900 |
| 2015/06/17 | 1,338 | 1,351 | 1,337 | 1,344 | 182,300 |
| 2015/06/16 | 1,340 | 1,348 | 1,334 | 1,334 | 160,400 |
| 2015/06/15 | 1,356 | 1,356 | 1,338 | 1,342 | 116,700 |
| 2015/06/12 | 1,354 | 1,370 | 1,353 | 1,358 | 276,300 |
| 2015/06/11 | 1,368 | 1,371 | 1,346 | 1,355 | 137,500 |
| 2015/06/10 | 1,355 | 1,370 | 1,350 | 1,356 | 177,600 |
| 2015/06/09 | 1,350 | 1,370 | 1,350 | 1,356 | 222,200 |
| 2015/06/08 | 1,365 | 1,370 | 1,348 | 1,359 | 200,900 |
| 2015/06/05 | 1,357 | 1,365 | 1,353 | 1,356 | 213,400 |
| 2015/06/04 | 1,362 | 1,377 | 1,360 | 1,363 | 115,000 |
| 2015/06/03 | 1,363 | 1,384 | 1,363 | 1,369 | 146,100 |
| 2015/06/02 | 1,365 | 1,389 | 1,363 | 1,379 | 209,100 |
| 2015/06/01 | 1,357 | 1,373 | 1,356 | 1,363 | 229,100 |
| 2015/05/29 | 1,358 | 1,371 | 1,353 | 1,365 | 200,000 |
| 2015/05/28 | 1,370 | 1,384 | 1,362 | 1,370 | 207,700 |
| 2015/05/27 | 1,349 | 1,369 | 1,349 | 1,363 | 166,100 |
| 2015/05/26 | 1,355 | 1,361 | 1,348 | 1,353 | 125,800 |
| 2015/05/25 | 1,350 | 1,370 | 1,346 | 1,353 | 262,400 |
| 2015/05/22 | 1,362 | 1,373 | 1,354 | 1,362 | 270,000 |
| 2015/05/21 | 1,350 | 1,374 | 1,348 | 1,358 | 242,900 |
| 2015/05/20 | 1,338 | 1,365 | 1,338 | 1,357 | 340,200 |
| 2015/05/19 | 1,326 | 1,350 | 1,326 | 1,333 | 242,300 |
| 2015/05/18 | 1,336 | 1,347 | 1,320 | 1,326 | 228,000 |
| 2015/05/15 | 1,350 | 1,350 | 1,285 | 1,331 | 350,100 |
| 2015/05/14 | 1,355 | 1,373 | 1,348 | 1,351 | 162,000 |
| 2015/05/13 | 1,371 | 1,388 | 1,355 | 1,369 | 191,700 |
| 2015/05/12 | 1,365 | 1,393 | 1,365 | 1,385 | 171,300 |
| 2015/05/11 | 1,379 | 1,397 | 1,365 | 1,365 | 239,300 |
| 2015/05/08 | 1,350 | 1,363 | 1,347 | 1,355 | 149,300 |
| 2015/05/07 | 1,327 | 1,358 | 1,326 | 1,345 | 163,500 |
| 2015/05/01 | 1,336 | 1,350 | 1,323 | 1,342 | 155,100 |
| 2015/04/30 | 1,360 | 1,371 | 1,342 | 1,352 | 219,900 |
| 2015/04/28 | 1,370 | 1,379 | 1,365 | 1,373 | 118,000 |
| 2015/04/27 | 1,361 | 1,372 | 1,353 | 1,365 | 109,700 |
| 2015/04/24 | 1,364 | 1,370 | 1,356 | 1,361 | 175,600 |
| 2015/04/23 | 1,375 | 1,380 | 1,360 | 1,364 | 124,600 |
| 2015/04/22 | 1,383 | 1,383 | 1,369 | 1,374 | 62,200 |
| 2015/04/21 | 1,361 | 1,370 | 1,358 | 1,369 | 158,000 |
| 2015/04/20 | 1,370 | 1,373 | 1,357 | 1,360 | 148,600 |
| 2015/04/17 | 1,368 | 1,412 | 1,368 | 1,384 | 284,100 |
| 2015/04/16 | 1,356 | 1,381 | 1,356 | 1,380 | 117,600 |
| 2015/04/15 | 1,394 | 1,396 | 1,358 | 1,362 | 162,100 |
| 2015/04/14 | 1,400 | 1,406 | 1,375 | 1,393 | 225,300 |
| 2015/04/13 | 1,360 | 1,367 | 1,343 | 1,347 | 98,300 |
| 2015/04/10 | 1,356 | 1,358 | 1,341 | 1,348 | 104,600 |
| 2015/04/09 | 1,360 | 1,366 | 1,343 | 1,350 | 110,400 |
| 2015/04/08 | 1,355 | 1,364 | 1,346 | 1,355 | 147,500 |
| 2015/04/07 | 1,351 | 1,362 | 1,337 | 1,345 | 159,000 |
| 2015/04/06 | 1,337 | 1,345 | 1,320 | 1,331 | 179,400 |
| 2015/04/03 | 1,353 | 1,368 | 1,333 | 1,351 | 168,500 |
| 2015/04/02 | 1,354 | 1,373 | 1,349 | 1,360 | 220,100 |
| 2015/04/01 | 1,349 | 1,351 | 1,317 | 1,327 | 212,800 |
| 2015/03/31 | 1,353 | 1,374 | 1,337 | 1,354 | 397,600 |
| 2015/03/30 | 1,313 | 1,334 | 1,309 | 1,329 | 227,600 |
| 2015/03/27 | 1,309 | 1,339 | 1,296 | 1,305 | 271,800 |
| 2015/03/26 | 1,367 | 1,368 | 1,323 | 1,328 | 562,100 |
| 2015/03/25 | 1,369 | 1,386 | 1,359 | 1,384 | 249,800 |
| 2015/03/24 | 1,388 | 1,388 | 1,350 | 1,364 | 320,300 |
| 2015/03/23 | 1,383 | 1,400 | 1,378 | 1,394 | 267,800 |
| 2015/03/20 | 1,382 | 1,399 | 1,374 | 1,385 | 328,300 |
| 2015/03/19 | 1,355 | 1,380 | 1,355 | 1,371 | 389,600 |
| 2015/03/18 | 1,350 | 1,359 | 1,344 | 1,358 | 179,600 |
| 2015/03/17 | 1,360 | 1,368 | 1,341 | 1,354 | 233,400 |
| 2015/03/16 | 1,354 | 1,374 | 1,351 | 1,360 | 249,400 |
| 2015/03/13 | 1,356 | 1,370 | 1,350 | 1,353 | 473,900 |
| 2015/03/12 | 1,347 | 1,356 | 1,340 | 1,353 | 229,200 |
| 2015/03/11 | 1,345 | 1,357 | 1,344 | 1,347 | 174,700 |
| 2015/03/10 | 1,356 | 1,356 | 1,345 | 1,350 | 173,400 |
| 2015/03/09 | 1,333 | 1,355 | 1,328 | 1,342 | 184,600 |
| 2015/03/06 | 1,342 | 1,350 | 1,329 | 1,339 | 193,200 |
| 2015/03/05 | 1,355 | 1,356 | 1,343 | 1,349 | 132,300 |
| 2015/03/04 | 1,365 | 1,373 | 1,347 | 1,352 | 183,300 |
| 2015/03/03 | 1,385 | 1,391 | 1,369 | 1,373 | 120,700 |
| 2015/03/02 | 1,395 | 1,400 | 1,379 | 1,380 | 148,700 |
| 2015/02/27 | 1,400 | 1,413 | 1,389 | 1,395 | 227,600 |
| 2015/02/26 | 1,391 | 1,400 | 1,382 | 1,399 | 154,600 |
| 2015/02/25 | 1,425 | 1,425 | 1,398 | 1,400 | 123,300 |
| 2015/02/24 | 1,414 | 1,417 | 1,406 | 1,412 | 102,500 |
| 2015/02/23 | 1,440 | 1,440 | 1,401 | 1,406 | 124,900 |
| 2015/02/20 | 1,426 | 1,439 | 1,416 | 1,430 | 183,900 |
| 2015/02/19 | 1,394 | 1,412 | 1,382 | 1,403 | 145,700 |
| 2015/02/18 | 1,375 | 1,394 | 1,373 | 1,391 | 176,300 |
| 2015/02/17 | 1,350 | 1,359 | 1,338 | 1,357 | 178,600 |
| 2015/02/16 | 1,350 | 1,360 | 1,342 | 1,344 | 146,600 |
| 2015/02/13 | 1,345 | 1,351 | 1,329 | 1,345 | 226,700 |
| 2015/02/12 | 1,309 | 1,343 | 1,306 | 1,339 | 287,300 |
| 2015/02/10 | 1,274 | 1,286 | 1,269 | 1,283 | 94,900 |
| 2015/02/09 | 1,286 | 1,292 | 1,269 | 1,275 | 142,900 |
| 2015/02/06 | 1,285 | 1,291 | 1,277 | 1,280 | 83,800 |
| 2015/02/05 | 1,308 | 1,308 | 1,274 | 1,276 | 164,900 |
| 2015/02/04 | 1,297 | 1,324 | 1,289 | 1,313 | 175,100 |
| 2015/02/03 | 1,330 | 1,330 | 1,264 | 1,272 | 224,300 |
| 2015/02/02 | 1,321 | 1,332 | 1,307 | 1,324 | 132,300 |
| 2015/01/30 | 1,335 | 1,354 | 1,329 | 1,338 | 169,200 |
| 2015/01/29 | 1,328 | 1,334 | 1,317 | 1,323 | 129,000 |
| 2015/01/28 | 1,309 | 1,335 | 1,300 | 1,334 | 191,700 |
| 2015/01/27 | 1,295 | 1,310 | 1,291 | 1,309 | 155,300 |
| 2015/01/26 | 1,254 | 1,286 | 1,254 | 1,284 | 175,800 |
| 2015/01/23 | 1,250 | 1,265 | 1,248 | 1,265 | 134,900 |
| 2015/01/22 | 1,232 | 1,236 | 1,219 | 1,233 | 92,500 |
| 2015/01/21 | 1,260 | 1,260 | 1,229 | 1,232 | 153,900 |
| 2015/01/20 | 1,221 | 1,263 | 1,218 | 1,259 | 206,200 |
| 2015/01/19 | 1,220 | 1,226 | 1,202 | 1,210 | 203,000 |
| 2015/01/16 | 1,203 | 1,211 | 1,187 | 1,203 | 350,800 |
| 2015/01/15 | 1,202 | 1,231 | 1,202 | 1,227 | 276,100 |
| 2015/01/14 | 1,196 | 1,214 | 1,192 | 1,199 | 231,600 |
| 2015/01/13 | 1,184 | 1,200 | 1,179 | 1,200 | 136,000 |
| 2015/01/09 | 1,212 | 1,215 | 1,188 | 1,194 | 268,000 |
| 2015/01/08 | 1,210 | 1,215 | 1,197 | 1,209 | 206,000 |
| 2015/01/07 | 1,190 | 1,215 | 1,190 | 1,203 | 205,000 |
| 2015/01/06 | 1,200 | 1,210 | 1,197 | 1,206 | 393,000 |
| 2015/01/05 | 1,217 | 1,217 | 1,204 | 1,213 | 255,300 |