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 |
---|---|---|---|---|---|
2016/12/30 | 1,760 | 1,779 | 1,753 | 1,776 | 124,800 |
2016/12/29 | 1,778 | 1,788 | 1,744 | 1,762 | 302,500 |
2016/12/28 | 1,765 | 1,799 | 1,765 | 1,791 | 411,300 |
2016/12/27 | 1,804 | 1,805 | 1,756 | 1,757 | 548,500 |
2016/12/26 | 1,812 | 1,823 | 1,800 | 1,801 | 312,500 |
2016/12/22 | 1,807 | 1,830 | 1,791 | 1,796 | 377,600 |
2016/12/21 | 1,850 | 1,855 | 1,802 | 1,808 | 363,500 |
2016/12/20 | 1,783 | 1,825 | 1,782 | 1,820 | 347,100 |
2016/12/19 | 1,780 | 1,784 | 1,767 | 1,784 | 275,600 |
2016/12/16 | 1,785 | 1,795 | 1,757 | 1,766 | 441,200 |
2016/12/15 | 1,777 | 1,780 | 1,759 | 1,767 | 339,500 |
2016/12/14 | 1,764 | 1,773 | 1,746 | 1,762 | 377,400 |
2016/12/13 | 1,730 | 1,773 | 1,706 | 1,767 | 538,900 |
2016/12/12 | 1,696 | 1,726 | 1,687 | 1,719 | 382,300 |
2016/12/09 | 1,655 | 1,681 | 1,651 | 1,678 | 368,700 |
2016/12/08 | 1,690 | 1,698 | 1,682 | 1,695 | 348,200 |
2016/12/07 | 1,650 | 1,661 | 1,632 | 1,660 | 285,100 |
2016/12/06 | 1,678 | 1,678 | 1,654 | 1,663 | 372,700 |
2016/12/05 | 1,685 | 1,687 | 1,665 | 1,683 | 360,000 |
2016/12/02 | 1,749 | 1,755 | 1,688 | 1,689 | 555,500 |
2016/12/01 | 1,754 | 1,763 | 1,737 | 1,745 | 463,600 |
2016/11/30 | 1,779 | 1,779 | 1,725 | 1,726 | 394,300 |
2016/11/29 | 1,790 | 1,803 | 1,754 | 1,760 | 289,900 |
2016/11/28 | 1,758 | 1,786 | 1,753 | 1,764 | 330,100 |
2016/11/25 | 1,798 | 1,807 | 1,769 | 1,785 | 470,500 |
2016/11/24 | 1,760 | 1,777 | 1,727 | 1,759 | 550,500 |
2016/11/22 | 1,762 | 1,771 | 1,732 | 1,741 | 503,900 |
2016/11/21 | 1,774 | 1,795 | 1,762 | 1,780 | 379,000 |
2016/11/18 | 1,791 | 1,791 | 1,755 | 1,770 | 581,600 |
2016/11/17 | 1,751 | 1,800 | 1,745 | 1,773 | 499,600 |
2016/11/16 | 1,741 | 1,763 | 1,730 | 1,760 | 371,800 |
2016/11/15 | 1,753 | 1,755 | 1,695 | 1,705 | 388,600 |
2016/11/14 | 1,716 | 1,738 | 1,710 | 1,725 | 377,800 |
2016/11/11 | 1,711 | 1,713 | 1,649 | 1,662 | 690,900 |
2016/11/10 | 1,781 | 1,783 | 1,705 | 1,713 | 512,500 |
2016/11/09 | 1,758 | 1,783 | 1,693 | 1,711 | 712,600 |
2016/11/08 | 1,680 | 1,754 | 1,628 | 1,728 | 855,300 |
2016/11/07 | 1,782 | 1,782 | 1,731 | 1,731 | 615,400 |
2016/11/04 | 1,791 | 1,798 | 1,684 | 1,703 | 941,700 |
2016/11/02 | 1,810 | 1,825 | 1,803 | 1,820 | 379,300 |
2016/11/01 | 1,813 | 1,826 | 1,803 | 1,823 | 268,100 |
2016/10/31 | 1,813 | 1,819 | 1,797 | 1,813 | 395,400 |
2016/10/28 | 1,820 | 1,833 | 1,807 | 1,819 | 757,100 |
2016/10/27 | 1,798 | 1,825 | 1,786 | 1,817 | 617,800 |
2016/10/26 | 1,787 | 1,797 | 1,775 | 1,784 | 355,300 |
2016/10/25 | 1,790 | 1,795 | 1,781 | 1,790 | 207,900 |
2016/10/24 | 1,780 | 1,802 | 1,762 | 1,790 | 358,600 |
2016/10/21 | 1,813 | 1,813 | 1,780 | 1,784 | 427,800 |
2016/10/20 | 1,799 | 1,821 | 1,797 | 1,818 | 300,500 |
2016/10/19 | 1,812 | 1,823 | 1,803 | 1,812 | 404,600 |
2016/10/18 | 1,800 | 1,820 | 1,800 | 1,816 | 304,200 |
2016/10/17 | 1,824 | 1,824 | 1,797 | 1,807 | 223,900 |
2016/10/14 | 1,812 | 1,829 | 1,805 | 1,826 | 381,500 |
2016/10/13 | 1,807 | 1,818 | 1,796 | 1,817 | 359,900 |
2016/10/12 | 1,822 | 1,836 | 1,800 | 1,807 | 615,100 |
2016/10/11 | 1,834 | 1,858 | 1,833 | 1,848 | 485,100 |
2016/10/07 | 1,855 | 1,860 | 1,833 | 1,845 | 665,800 |
2016/10/06 | 1,916 | 1,916 | 1,827 | 1,839 | 1,134,800 |
2016/10/05 | 1,980 | 1,985 | 1,914 | 1,922 | 710,100 |
2016/10/04 | 2,003 | 2,005 | 1,960 | 1,980 | 446,500 |
2016/10/03 | 2,019 | 2,019 | 1,962 | 1,992 | 495,600 |
2016/09/30 | 2,019 | 2,038 | 2,003 | 2,013 | 308,500 |
2016/09/29 | 2,054 | 2,054 | 2,005 | 2,042 | 393,100 |
2016/09/28 | 2,063 | 2,070 | 2,017 | 2,040 | 291,800 |
2016/09/27 | 2,020 | 2,075 | 1,952 | 2,073 | 571,100 |
2016/09/26 | 2,000 | 2,045 | 1,990 | 2,033 | 450,600 |
2016/09/23 | 2,005 | 2,041 | 1,992 | 2,031 | 479,900 |
2016/09/21 | 1,984 | 1,989 | 1,940 | 1,983 | 606,800 |
2016/09/20 | 1,957 | 1,995 | 1,951 | 1,988 | 301,600 |
2016/09/16 | 1,951 | 1,973 | 1,925 | 1,965 | 1,936,500 |
2016/09/15 | 1,996 | 1,996 | 1,930 | 1,941 | 651,600 |
2016/09/14 | 2,013 | 2,045 | 1,987 | 2,002 | 706,900 |
2016/09/13 | 1,953 | 2,039 | 1,931 | 2,020 | 1,248,300 |
2016/09/12 | 1,880 | 1,910 | 1,873 | 1,902 | 225,800 |
2016/09/09 | 1,935 | 1,945 | 1,900 | 1,916 | 306,100 |
2016/09/08 | 1,921 | 1,937 | 1,897 | 1,937 | 407,500 |
2016/09/07 | 1,903 | 1,944 | 1,900 | 1,937 | 447,300 |
2016/09/06 | 1,871 | 1,964 | 1,855 | 1,940 | 698,600 |
2016/09/05 | 1,900 | 1,910 | 1,861 | 1,877 | 369,400 |
2016/09/02 | 1,900 | 1,910 | 1,881 | 1,890 | 440,800 |
2016/09/01 | 1,955 | 1,958 | 1,902 | 1,914 | 449,100 |
2016/08/31 | 1,950 | 1,958 | 1,900 | 1,953 | 382,100 |
2016/08/30 | 1,951 | 1,954 | 1,909 | 1,934 | 333,500 |
2016/08/29 | 1,997 | 2,012 | 1,918 | 1,957 | 318,700 |
2016/08/26 | 1,996 | 2,008 | 1,965 | 1,970 | 293,300 |
2016/08/25 | 2,001 | 2,024 | 1,975 | 1,986 | 234,000 |
2016/08/24 | 1,976 | 2,009 | 1,944 | 2,000 | 299,300 |
2016/08/23 | 1,948 | 1,987 | 1,948 | 1,961 | 420,100 |
2016/08/22 | 1,917 | 1,952 | 1,891 | 1,947 | 284,000 |
2016/08/19 | 1,930 | 1,935 | 1,866 | 1,907 | 489,000 |
2016/08/18 | 1,989 | 2,014 | 1,917 | 1,923 | 395,900 |
2016/08/17 | 1,984 | 2,002 | 1,955 | 1,983 | 354,400 |
2016/08/16 | 2,020 | 2,022 | 1,967 | 1,985 | 290,700 |
2016/08/15 | 2,033 | 2,036 | 2,004 | 2,009 | 228,900 |
2016/08/12 | 2,031 | 2,057 | 2,006 | 2,030 | 348,800 |
2016/08/10 | 1,984 | 2,020 | 1,974 | 2,017 | 249,200 |
2016/08/09 | 1,971 | 2,000 | 1,942 | 1,996 | 232,500 |
2016/08/08 | 2,019 | 2,024 | 1,930 | 1,950 | 527,500 |
2016/08/05 | 2,020 | 2,045 | 1,958 | 1,999 | 543,700 |
2016/08/04 | 2,055 | 2,064 | 2,018 | 2,047 | 701,100 |
2016/08/03 | 2,017 | 2,072 | 2,004 | 2,065 | 487,900 |
2016/08/02 | 2,029 | 2,169 | 1,934 | 2,067 | 1,306,700 |
2016/08/01 | 2,311 | 2,325 | 2,268 | 2,279 | 298,700 |
2016/07/29 | 2,325 | 2,366 | 2,273 | 2,361 | 359,200 |
2016/07/28 | 2,329 | 2,349 | 2,315 | 2,325 | 169,900 |
2016/07/27 | 2,378 | 2,387 | 2,345 | 2,358 | 254,600 |
2016/07/26 | 2,331 | 2,358 | 2,309 | 2,345 | 222,000 |
2016/07/25 | 2,376 | 2,380 | 2,328 | 2,334 | 278,200 |
2016/07/22 | 2,369 | 2,387 | 2,351 | 2,386 | 205,800 |
2016/07/21 | 2,398 | 2,398 | 2,341 | 2,390 | 314,900 |
2016/07/20 | 2,319 | 2,389 | 2,293 | 2,383 | 370,500 |
2016/07/19 | 2,266 | 2,322 | 2,229 | 2,321 | 387,600 |
2016/07/15 | 2,330 | 2,343 | 2,266 | 2,276 | 373,300 |
2016/07/14 | 2,313 | 2,356 | 2,302 | 2,327 | 253,700 |
2016/07/13 | 2,380 | 2,382 | 2,295 | 2,307 | 502,200 |
2016/07/12 | 2,343 | 2,377 | 2,334 | 2,334 | 212,900 |
2016/07/11 | 2,263 | 2,340 | 2,262 | 2,310 | 239,200 |
2016/07/08 | 2,255 | 2,283 | 2,216 | 2,216 | 218,900 |
2016/07/07 | 2,256 | 2,282 | 2,233 | 2,245 | 254,200 |
2016/07/06 | 2,274 | 2,302 | 2,252 | 2,285 | 325,200 |
2016/07/05 | 2,317 | 2,341 | 2,297 | 2,316 | 203,400 |
2016/07/04 | 2,307 | 2,343 | 2,291 | 2,343 | 247,000 |
2016/07/01 | 2,291 | 2,352 | 2,290 | 2,342 | 221,900 |
2016/06/30 | 2,327 | 2,329 | 2,272 | 2,281 | 298,100 |
2016/06/29 | 2,307 | 2,324 | 2,272 | 2,304 | 259,800 |
2016/06/28 | 2,230 | 2,329 | 2,230 | 2,285 | 406,300 |
2016/06/27 | 2,214 | 2,288 | 2,213 | 2,278 | 364,900 |
2016/06/24 | 2,306 | 2,319 | 2,162 | 2,176 | 437,100 |
2016/06/23 | 2,316 | 2,331 | 2,275 | 2,290 | 236,900 |
2016/06/22 | 2,278 | 2,297 | 2,254 | 2,288 | 304,400 |
2016/06/21 | 2,238 | 2,293 | 2,216 | 2,291 | 463,200 |
2016/06/20 | 2,253 | 2,266 | 2,222 | 2,246 | 595,700 |
2016/06/17 | 2,255 | 2,273 | 2,222 | 2,222 | 737,000 |
2016/06/16 | 2,310 | 2,313 | 2,245 | 2,249 | 420,900 |
2016/06/15 | 2,347 | 2,371 | 2,305 | 2,310 | 404,000 |
2016/06/14 | 2,367 | 2,404 | 2,328 | 2,356 | 300,700 |
2016/06/13 | 2,382 | 2,405 | 2,336 | 2,354 | 404,900 |
2016/06/10 | 2,429 | 2,431 | 2,410 | 2,422 | 390,800 |
2016/06/09 | 2,426 | 2,461 | 2,422 | 2,455 | 251,100 |
2016/06/08 | 2,437 | 2,456 | 2,385 | 2,434 | 576,800 |
2016/06/07 | 2,421 | 2,478 | 2,421 | 2,453 | 638,800 |
2016/06/06 | 2,352 | 2,411 | 2,340 | 2,403 | 689,200 |
2016/06/03 | 2,303 | 2,355 | 2,302 | 2,355 | 446,900 |
2016/06/02 | 2,300 | 2,326 | 2,251 | 2,281 | 384,100 |
2016/06/01 | 2,347 | 2,374 | 2,324 | 2,332 | 404,000 |
2016/05/31 | 2,301 | 2,340 | 2,281 | 2,339 | 546,800 |
2016/05/30 | 2,248 | 2,304 | 2,230 | 2,301 | 687,500 |
2016/05/27 | 2,221 | 2,252 | 2,217 | 2,237 | 287,100 |
2016/05/26 | 2,223 | 2,225 | 2,176 | 2,192 | 199,900 |
2016/05/25 | 2,199 | 2,228 | 2,165 | 2,199 | 317,200 |
2016/05/24 | 2,159 | 2,171 | 2,130 | 2,155 | 194,000 |
2016/05/23 | 2,164 | 2,184 | 2,151 | 2,159 | 453,900 |
2016/05/20 | 2,170 | 2,205 | 2,167 | 2,180 | 222,400 |
2016/05/19 | 2,149 | 2,178 | 2,125 | 2,173 | 255,700 |
2016/05/18 | 2,137 | 2,149 | 2,113 | 2,136 | 381,200 |
2016/05/17 | 2,104 | 2,156 | 2,086 | 2,142 | 604,300 |
2016/05/16 | 2,121 | 2,187 | 2,115 | 2,147 | 751,500 |
2016/05/13 | 1,994 | 2,002 | 1,972 | 1,981 | 319,400 |
2016/05/12 | 1,980 | 1,992 | 1,937 | 1,991 | 429,900 |
2016/05/11 | 2,037 | 2,047 | 1,996 | 2,010 | 295,300 |
2016/05/10 | 1,964 | 2,014 | 1,964 | 2,010 | 352,900 |
2016/05/09 | 1,961 | 2,000 | 1,949 | 1,973 | 366,900 |
2016/05/06 | 2,008 | 2,022 | 1,944 | 1,960 | 619,900 |
2016/05/02 | 2,000 | 2,031 | 1,992 | 2,022 | 301,400 |
2016/04/28 | 2,095 | 2,116 | 2,050 | 2,061 | 282,200 |
2016/04/27 | 2,113 | 2,126 | 2,064 | 2,070 | 282,900 |
2016/04/26 | 2,089 | 2,122 | 2,058 | 2,112 | 298,800 |
2016/04/25 | 2,135 | 2,135 | 2,084 | 2,103 | 299,700 |
2016/04/22 | 2,127 | 2,132 | 2,072 | 2,127 | 465,700 |
2016/04/21 | 2,175 | 2,178 | 2,117 | 2,140 | 393,600 |
2016/04/20 | 2,150 | 2,173 | 2,134 | 2,151 | 218,200 |
2016/04/19 | 2,120 | 2,161 | 2,120 | 2,146 | 305,500 |
2016/04/18 | 2,039 | 2,097 | 2,027 | 2,086 | 277,800 |
2016/04/15 | 2,079 | 2,117 | 2,064 | 2,113 | 403,100 |
2016/04/14 | 2,084 | 2,092 | 2,045 | 2,088 | 483,400 |
2016/04/13 | 2,055 | 2,087 | 2,043 | 2,061 | 320,600 |
2016/04/12 | 2,024 | 2,049 | 2,016 | 2,039 | 212,600 |
2016/04/11 | 2,014 | 2,032 | 1,988 | 2,026 | 246,700 |
2016/04/08 | 1,970 | 2,058 | 1,962 | 2,033 | 387,100 |
2016/04/07 | 2,007 | 2,051 | 1,991 | 2,014 | 379,400 |
2016/04/06 | 2,011 | 2,029 | 1,984 | 2,025 | 297,500 |
2016/04/05 | 2,067 | 2,068 | 2,010 | 2,014 | 193,300 |
2016/04/04 | 2,051 | 2,099 | 2,051 | 2,074 | 376,800 |
2016/04/01 | 2,100 | 2,105 | 2,045 | 2,051 | 491,100 |
2016/03/31 | 2,098 | 2,121 | 2,086 | 2,101 | 486,700 |
2016/03/30 | 2,078 | 2,103 | 2,061 | 2,087 | 400,600 |
2016/03/29 | 2,083 | 2,115 | 2,078 | 2,083 | 434,500 |
2016/03/28 | 2,070 | 2,098 | 2,044 | 2,094 | 503,000 |
2016/03/25 | 2,051 | 2,093 | 2,051 | 2,088 | 458,500 |
2016/03/24 | 2,015 | 2,062 | 2,015 | 2,041 | 430,200 |
2016/03/23 | 1,975 | 2,010 | 1,975 | 2,004 | 422,300 |
2016/03/22 | 1,920 | 1,973 | 1,920 | 1,961 | 284,800 |
2016/03/18 | 1,900 | 1,915 | 1,894 | 1,905 | 395,200 |
2016/03/17 | 1,921 | 1,926 | 1,876 | 1,891 | 377,000 |
2016/03/16 | 1,906 | 1,917 | 1,887 | 1,908 | 239,000 |
2016/03/15 | 1,907 | 1,954 | 1,895 | 1,914 | 397,400 |
2016/03/14 | 1,907 | 1,919 | 1,872 | 1,901 | 274,900 |
2016/03/11 | 1,879 | 1,906 | 1,860 | 1,899 | 348,600 |
2016/03/10 | 1,857 | 1,894 | 1,856 | 1,891 | 287,100 |
2016/03/09 | 1,839 | 1,849 | 1,815 | 1,842 | 205,300 |
2016/03/08 | 1,836 | 1,847 | 1,814 | 1,844 | 246,300 |
2016/03/07 | 1,869 | 1,878 | 1,835 | 1,847 | 242,400 |
2016/03/04 | 1,859 | 1,873 | 1,831 | 1,871 | 319,600 |
2016/03/03 | 1,859 | 1,874 | 1,817 | 1,857 | 389,500 |
2016/03/02 | 1,862 | 1,895 | 1,862 | 1,881 | 270,400 |
2016/03/01 | 1,830 | 1,838 | 1,801 | 1,828 | 237,800 |
2016/02/29 | 1,857 | 1,870 | 1,815 | 1,816 | 297,300 |
2016/02/26 | 1,832 | 1,852 | 1,820 | 1,835 | 210,700 |
2016/02/25 | 1,810 | 1,843 | 1,806 | 1,831 | 227,100 |
2016/02/24 | 1,796 | 1,824 | 1,789 | 1,808 | 371,700 |
2016/02/23 | 1,814 | 1,835 | 1,786 | 1,797 | 388,400 |
2016/02/22 | 1,800 | 1,824 | 1,791 | 1,810 | 421,600 |
2016/02/19 | 1,825 | 1,826 | 1,798 | 1,816 | 400,800 |
2016/02/18 | 1,876 | 1,883 | 1,832 | 1,854 | 420,600 |
2016/02/17 | 1,841 | 1,861 | 1,800 | 1,839 | 561,200 |
2016/02/16 | 1,901 | 1,916 | 1,863 | 1,864 | 619,200 |
2016/02/15 | 1,866 | 1,940 | 1,830 | 1,934 | 793,600 |
2016/02/12 | 1,766 | 1,830 | 1,760 | 1,805 | 1,695,300 |
2016/02/10 | 1,780 | 1,790 | 1,763 | 1,786 | 751,700 |
2016/02/09 | 1,791 | 1,804 | 1,763 | 1,788 | 469,200 |
2016/02/08 | 1,805 | 1,857 | 1,793 | 1,844 | 362,600 |
2016/02/05 | 1,780 | 1,827 | 1,769 | 1,823 | 529,900 |
2016/02/04 | 1,802 | 1,823 | 1,799 | 1,809 | 639,400 |
2016/02/03 | 1,820 | 1,826 | 1,783 | 1,818 | 916,700 |
2016/02/02 | 1,733 | 1,874 | 1,726 | 1,865 | 1,216,800 |
2016/02/01 | 1,610 | 1,700 | 1,610 | 1,693 | 1,053,100 |
2016/01/29 | 1,572 | 1,611 | 1,560 | 1,592 | 998,200 |
2016/01/28 | 1,588 | 1,595 | 1,574 | 1,580 | 436,100 |
2016/01/27 | 1,584 | 1,607 | 1,567 | 1,605 | 518,000 |
2016/01/26 | 1,560 | 1,578 | 1,546 | 1,555 | 614,100 |
2016/01/25 | 1,549 | 1,591 | 1,533 | 1,574 | 1,101,200 |
2016/01/22 | 1,528 | 1,542 | 1,505 | 1,536 | 833,400 |
2016/01/21 | 1,532 | 1,560 | 1,498 | 1,498 | 478,800 |
2016/01/20 | 1,567 | 1,589 | 1,540 | 1,542 | 701,300 |
2016/01/19 | 1,586 | 1,590 | 1,548 | 1,560 | 981,800 |
2016/01/18 | 1,583 | 1,610 | 1,573 | 1,602 | 566,600 |
2016/01/15 | 1,659 | 1,664 | 1,607 | 1,613 | 575,900 |
2016/01/14 | 1,638 | 1,649 | 1,619 | 1,635 | 644,400 |
2016/01/13 | 1,663 | 1,686 | 1,645 | 1,672 | 516,600 |
2016/01/12 | 1,663 | 1,686 | 1,648 | 1,648 | 539,200 |
2016/01/08 | 1,667 | 1,710 | 1,667 | 1,683 | 891,200 |
2016/01/07 | 1,670 | 1,688 | 1,668 | 1,678 | 808,500 |
2016/01/06 | 1,695 | 1,704 | 1,664 | 1,680 | 412,800 |
2016/01/05 | 1,701 | 1,721 | 1,668 | 1,696 | 658,700 |
2016/01/04 | 1,707 | 1,723 | 1,676 | 1,687 | 259,500 |