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 |
---|---|---|---|---|---|
2018/12/28 | 2,550 | 2,566 | 2,490 | 2,505 | 296,200 |
2018/12/27 | 2,444 | 2,576 | 2,444 | 2,568 | 352,100 |
2018/12/26 | 2,328 | 2,386 | 2,314 | 2,349 | 274,700 |
2018/12/25 | 2,286 | 2,328 | 2,276 | 2,311 | 502,000 |
2018/12/21 | 2,533 | 2,533 | 2,451 | 2,486 | 329,100 |
2018/12/20 | 2,630 | 2,657 | 2,527 | 2,543 | 253,100 |
2018/12/19 | 2,634 | 2,688 | 2,623 | 2,688 | 228,400 |
2018/12/18 | 2,668 | 2,695 | 2,626 | 2,630 | 320,000 |
2018/12/17 | 2,756 | 2,776 | 2,717 | 2,718 | 414,800 |
2018/12/14 | 2,850 | 2,851 | 2,759 | 2,765 | 429,500 |
2018/12/13 | 2,864 | 2,896 | 2,827 | 2,874 | 259,300 |
2018/12/12 | 2,865 | 2,882 | 2,820 | 2,852 | 420,900 |
2018/12/11 | 2,906 | 2,910 | 2,834 | 2,845 | 333,500 |
2018/12/10 | 2,914 | 2,955 | 2,859 | 2,934 | 403,600 |
2018/12/07 | 2,970 | 3,025 | 2,951 | 3,010 | 423,300 |
2018/12/06 | 2,996 | 3,020 | 2,900 | 2,927 | 281,800 |
2018/12/05 | 2,969 | 3,040 | 2,952 | 3,010 | 265,500 |
2018/12/04 | 3,115 | 3,125 | 3,050 | 3,055 | 287,500 |
2018/12/03 | 3,120 | 3,185 | 3,080 | 3,155 | 439,700 |
2018/11/30 | 2,987 | 3,040 | 2,974 | 3,025 | 386,600 |
2018/11/29 | 2,963 | 3,015 | 2,930 | 2,979 | 328,700 |
2018/11/28 | 2,886 | 2,958 | 2,881 | 2,952 | 267,900 |
2018/11/27 | 2,909 | 2,938 | 2,849 | 2,896 | 253,200 |
2018/11/26 | 2,852 | 2,875 | 2,808 | 2,853 | 239,700 |
2018/11/22 | 2,752 | 2,811 | 2,727 | 2,802 | 241,900 |
2018/11/21 | 2,695 | 2,732 | 2,650 | 2,730 | 240,200 |
2018/11/20 | 2,774 | 2,835 | 2,758 | 2,768 | 319,900 |
2018/11/19 | 2,749 | 2,829 | 2,725 | 2,815 | 238,600 |
2018/11/16 | 2,771 | 2,803 | 2,735 | 2,744 | 316,700 |
2018/11/15 | 2,699 | 2,752 | 2,699 | 2,750 | 243,700 |
2018/11/14 | 2,724 | 2,726 | 2,672 | 2,699 | 251,700 |
2018/11/13 | 2,700 | 2,737 | 2,639 | 2,727 | 259,000 |
2018/11/12 | 2,734 | 2,803 | 2,728 | 2,779 | 241,100 |
2018/11/09 | 2,808 | 2,828 | 2,736 | 2,745 | 253,400 |
2018/11/08 | 2,733 | 2,806 | 2,730 | 2,787 | 297,700 |
2018/11/07 | 2,719 | 2,785 | 2,700 | 2,729 | 433,200 |
2018/11/06 | 2,730 | 2,772 | 2,600 | 2,705 | 589,300 |
2018/11/05 | 2,828 | 2,830 | 2,740 | 2,764 | 451,200 |
2018/11/02 | 2,710 | 2,837 | 2,709 | 2,831 | 328,900 |
2018/11/01 | 2,761 | 2,773 | 2,709 | 2,735 | 344,200 |
2018/10/31 | 2,725 | 2,765 | 2,691 | 2,765 | 349,400 |
2018/10/30 | 2,630 | 2,722 | 2,614 | 2,698 | 411,600 |
2018/10/29 | 2,712 | 2,733 | 2,662 | 2,666 | 194,000 |
2018/10/26 | 2,837 | 2,846 | 2,695 | 2,708 | 560,600 |
2018/10/25 | 2,778 | 2,827 | 2,764 | 2,770 | 479,100 |
2018/10/24 | 2,901 | 2,901 | 2,843 | 2,878 | 375,000 |
2018/10/23 | 2,983 | 2,992 | 2,895 | 2,895 | 291,900 |
2018/10/22 | 3,000 | 3,040 | 2,969 | 3,020 | 289,800 |
2018/10/19 | 2,995 | 3,050 | 2,961 | 3,035 | 607,000 |
2018/10/18 | 3,180 | 3,180 | 3,125 | 3,135 | 269,600 |
2018/10/17 | 3,170 | 3,235 | 3,165 | 3,210 | 256,300 |
2018/10/16 | 3,160 | 3,205 | 3,075 | 3,125 | 551,100 |
2018/10/15 | 3,250 | 3,270 | 3,200 | 3,215 | 303,600 |
2018/10/12 | 3,225 | 3,290 | 3,170 | 3,280 | 422,500 |
2018/10/11 | 3,215 | 3,325 | 3,215 | 3,270 | 451,100 |
2018/10/10 | 3,400 | 3,450 | 3,385 | 3,425 | 477,200 |
2018/10/09 | 3,430 | 3,480 | 3,400 | 3,415 | 355,600 |
2018/10/05 | 3,580 | 3,585 | 3,510 | 3,530 | 277,400 |
2018/10/04 | 3,635 | 3,640 | 3,550 | 3,615 | 266,400 |
2018/10/03 | 3,660 | 3,690 | 3,630 | 3,635 | 452,900 |
2018/10/02 | 3,630 | 3,645 | 3,575 | 3,600 | 245,700 |
2018/10/01 | 3,500 | 3,585 | 3,490 | 3,570 | 232,900 |
2018/09/28 | 3,505 | 3,560 | 3,500 | 3,520 | 378,300 |
2018/09/27 | 3,555 | 3,560 | 3,430 | 3,435 | 570,100 |
2018/09/26 | 3,540 | 3,620 | 3,535 | 3,610 | 260,300 |
2018/09/25 | 3,595 | 3,595 | 3,480 | 3,560 | 438,300 |
2018/09/21 | 3,550 | 3,665 | 3,515 | 3,660 | 746,900 |
2018/09/20 | 3,480 | 3,540 | 3,475 | 3,515 | 539,600 |
2018/09/19 | 3,410 | 3,435 | 3,345 | 3,410 | 460,600 |
2018/09/18 | 3,290 | 3,370 | 3,250 | 3,360 | 386,500 |
2018/09/14 | 3,200 | 3,265 | 3,160 | 3,245 | 363,900 |
2018/09/13 | 3,120 | 3,175 | 3,105 | 3,170 | 232,300 |
2018/09/12 | 3,135 | 3,145 | 3,060 | 3,090 | 181,000 |
2018/09/11 | 3,100 | 3,130 | 3,085 | 3,120 | 152,100 |
2018/09/10 | 3,145 | 3,165 | 3,110 | 3,125 | 267,500 |
2018/09/07 | 3,125 | 3,150 | 3,075 | 3,135 | 259,000 |
2018/09/06 | 3,150 | 3,175 | 3,105 | 3,165 | 459,400 |
2018/09/05 | 3,115 | 3,145 | 3,060 | 3,115 | 228,200 |
2018/09/04 | 3,070 | 3,110 | 3,060 | 3,090 | 187,800 |
2018/09/03 | 3,120 | 3,145 | 3,060 | 3,075 | 243,800 |
2018/08/31 | 3,100 | 3,140 | 3,100 | 3,115 | 301,100 |
2018/08/30 | 3,195 | 3,240 | 3,160 | 3,165 | 385,400 |
2018/08/29 | 3,160 | 3,175 | 3,135 | 3,150 | 307,000 |
2018/08/28 | 3,180 | 3,215 | 3,170 | 3,190 | 382,400 |
2018/08/27 | 3,010 | 3,125 | 3,010 | 3,120 | 207,200 |
2018/08/24 | 2,998 | 3,060 | 2,964 | 3,050 | 280,900 |
2018/08/23 | 2,960 | 3,005 | 2,949 | 3,000 | 190,700 |
2018/08/22 | 2,926 | 2,972 | 2,917 | 2,960 | 335,900 |
2018/08/21 | 2,944 | 2,945 | 2,912 | 2,925 | 292,100 |
2018/08/20 | 3,010 | 3,015 | 2,969 | 2,972 | 253,700 |
2018/08/17 | 3,010 | 3,025 | 2,973 | 3,020 | 411,400 |
2018/08/16 | 3,035 | 3,050 | 2,969 | 2,997 | 442,300 |
2018/08/15 | 3,160 | 3,160 | 3,055 | 3,080 | 325,700 |
2018/08/14 | 3,105 | 3,170 | 3,105 | 3,160 | 261,900 |
2018/08/13 | 3,095 | 3,120 | 3,035 | 3,085 | 319,800 |
2018/08/10 | 3,175 | 3,190 | 3,135 | 3,145 | 231,000 |
2018/08/09 | 3,140 | 3,205 | 3,095 | 3,190 | 279,500 |
2018/08/08 | 3,145 | 3,200 | 3,105 | 3,155 | 427,500 |
2018/08/07 | 3,050 | 3,130 | 3,025 | 3,120 | 974,800 |
2018/08/06 | 2,900 | 2,914 | 2,843 | 2,849 | 301,500 |
2018/08/03 | 2,907 | 2,924 | 2,893 | 2,922 | 236,000 |
2018/08/02 | 2,909 | 2,957 | 2,902 | 2,904 | 221,900 |
2018/08/01 | 2,946 | 2,954 | 2,902 | 2,915 | 224,400 |
2018/07/31 | 2,997 | 3,005 | 2,911 | 2,923 | 547,300 |
2018/07/30 | 2,992 | 3,045 | 2,978 | 3,010 | 322,200 |
2018/07/27 | 2,952 | 3,000 | 2,943 | 2,992 | 344,900 |
2018/07/26 | 2,930 | 2,949 | 2,911 | 2,927 | 339,200 |
2018/07/25 | 2,888 | 2,908 | 2,875 | 2,901 | 347,700 |
2018/07/24 | 2,771 | 2,865 | 2,763 | 2,853 | 364,600 |
2018/07/23 | 2,795 | 2,795 | 2,732 | 2,734 | 209,900 |
2018/07/20 | 2,805 | 2,835 | 2,798 | 2,815 | 340,600 |
2018/07/19 | 2,784 | 2,800 | 2,765 | 2,787 | 202,600 |
2018/07/18 | 2,789 | 2,804 | 2,761 | 2,767 | 193,300 |
2018/07/17 | 2,780 | 2,814 | 2,757 | 2,759 | 399,500 |
2018/07/13 | 2,690 | 2,767 | 2,663 | 2,760 | 491,500 |
2018/07/12 | 2,621 | 2,652 | 2,617 | 2,640 | 400,000 |
2018/07/11 | 2,603 | 2,647 | 2,585 | 2,616 | 307,600 |
2018/07/10 | 2,596 | 2,628 | 2,565 | 2,608 | 257,700 |
2018/07/09 | 2,592 | 2,609 | 2,575 | 2,603 | 164,000 |
2018/07/06 | 2,569 | 2,593 | 2,517 | 2,582 | 288,900 |
2018/07/05 | 2,644 | 2,670 | 2,569 | 2,577 | 259,400 |
2018/07/04 | 2,633 | 2,667 | 2,608 | 2,657 | 329,400 |
2018/07/03 | 2,634 | 2,694 | 2,634 | 2,671 | 332,200 |
2018/07/02 | 2,692 | 2,737 | 2,631 | 2,636 | 217,200 |
2018/06/29 | 2,690 | 2,724 | 2,650 | 2,693 | 327,200 |
2018/06/28 | 2,748 | 2,750 | 2,704 | 2,723 | 198,900 |
2018/06/27 | 2,715 | 2,773 | 2,715 | 2,758 | 250,200 |
2018/06/26 | 2,711 | 2,736 | 2,691 | 2,715 | 289,400 |
2018/06/25 | 2,785 | 2,800 | 2,704 | 2,705 | 201,800 |
2018/06/22 | 2,760 | 2,772 | 2,727 | 2,767 | 255,600 |
2018/06/21 | 2,804 | 2,824 | 2,776 | 2,786 | 232,700 |
2018/06/20 | 2,749 | 2,773 | 2,696 | 2,764 | 454,300 |
2018/06/19 | 2,789 | 2,801 | 2,756 | 2,772 | 416,400 |
2018/06/18 | 2,853 | 2,853 | 2,775 | 2,799 | 251,100 |
2018/06/15 | 2,847 | 2,853 | 2,791 | 2,831 | 379,000 |
2018/06/14 | 2,845 | 2,857 | 2,827 | 2,839 | 319,000 |
2018/06/13 | 2,808 | 2,875 | 2,808 | 2,865 | 472,300 |
2018/06/12 | 2,823 | 2,840 | 2,766 | 2,830 | 563,600 |
2018/06/11 | 2,771 | 2,786 | 2,756 | 2,779 | 362,200 |
2018/06/08 | 2,794 | 2,825 | 2,736 | 2,747 | 804,100 |
2018/06/07 | 2,817 | 2,853 | 2,799 | 2,821 | 343,600 |
2018/06/06 | 2,850 | 2,872 | 2,809 | 2,818 | 621,700 |
2018/06/05 | 2,865 | 2,866 | 2,810 | 2,828 | 562,700 |
2018/06/04 | 2,916 | 2,916 | 2,860 | 2,879 | 474,000 |
2018/06/01 | 2,873 | 2,874 | 2,795 | 2,853 | 781,800 |
2018/05/31 | 2,996 | 2,997 | 2,877 | 2,892 | 722,600 |
2018/05/30 | 3,015 | 3,050 | 2,993 | 3,005 | 392,300 |
2018/05/29 | 3,005 | 3,065 | 2,970 | 3,055 | 562,900 |
2018/05/28 | 3,135 | 3,145 | 3,065 | 3,085 | 202,000 |
2018/05/25 | 3,105 | 3,120 | 3,025 | 3,090 | 297,400 |
2018/05/24 | 3,150 | 3,170 | 3,120 | 3,155 | 265,500 |
2018/05/23 | 3,150 | 3,205 | 3,135 | 3,175 | 257,700 |
2018/05/22 | 3,210 | 3,210 | 3,110 | 3,150 | 258,200 |
2018/05/21 | 3,100 | 3,180 | 3,050 | 3,165 | 348,900 |
2018/05/18 | 3,050 | 3,065 | 3,010 | 3,060 | 351,000 |
2018/05/17 | 3,075 | 3,085 | 3,010 | 3,035 | 538,600 |
2018/05/16 | 3,080 | 3,145 | 2,995 | 3,055 | 982,400 |
2018/05/15 | 3,390 | 3,415 | 3,355 | 3,360 | 216,800 |
2018/05/14 | 3,310 | 3,395 | 3,275 | 3,385 | 237,800 |
2018/05/11 | 3,255 | 3,305 | 3,240 | 3,275 | 249,800 |
2018/05/10 | 3,240 | 3,255 | 3,220 | 3,230 | 180,000 |
2018/05/09 | 3,225 | 3,255 | 3,185 | 3,215 | 213,800 |
2018/05/08 | 3,150 | 3,225 | 3,120 | 3,215 | 303,200 |
2018/05/07 | 3,230 | 3,235 | 3,165 | 3,210 | 193,200 |
2018/05/02 | 3,250 | 3,275 | 3,185 | 3,215 | 224,800 |
2018/05/01 | 3,350 | 3,365 | 3,225 | 3,245 | 314,200 |
2018/04/27 | 3,350 | 3,385 | 3,320 | 3,335 | 304,700 |
2018/04/26 | 3,315 | 3,330 | 3,275 | 3,325 | 202,700 |
2018/04/25 | 3,300 | 3,325 | 3,280 | 3,295 | 275,700 |
2018/04/24 | 3,355 | 3,365 | 3,325 | 3,350 | 224,800 |
2018/04/23 | 3,320 | 3,340 | 3,295 | 3,330 | 192,300 |
2018/04/20 | 3,325 | 3,385 | 3,295 | 3,330 | 217,100 |
2018/04/19 | 3,350 | 3,350 | 3,285 | 3,330 | 195,700 |
2018/04/18 | 3,295 | 3,345 | 3,260 | 3,325 | 174,300 |
2018/04/17 | 3,275 | 3,295 | 3,230 | 3,245 | 232,400 |
2018/04/16 | 3,160 | 3,225 | 3,150 | 3,220 | 182,600 |
2018/04/13 | 3,195 | 3,245 | 3,145 | 3,170 | 300,300 |
2018/04/12 | 3,195 | 3,210 | 3,150 | 3,160 | 199,400 |
2018/04/11 | 3,240 | 3,255 | 3,115 | 3,185 | 787,600 |
2018/04/10 | 3,260 | 3,370 | 3,255 | 3,275 | 404,400 |
2018/04/09 | 3,320 | 3,335 | 3,290 | 3,305 | 295,000 |
2018/04/06 | 3,330 | 3,390 | 3,310 | 3,340 | 527,400 |
2018/04/05 | 3,410 | 3,420 | 3,355 | 3,385 | 275,100 |
2018/04/04 | 3,420 | 3,420 | 3,330 | 3,340 | 236,900 |
2018/04/03 | 3,330 | 3,415 | 3,320 | 3,395 | 345,500 |
2018/04/02 | 3,350 | 3,400 | 3,335 | 3,360 | 227,800 |
2018/03/30 | 3,400 | 3,405 | 3,310 | 3,355 | 331,000 |
2018/03/29 | 3,300 | 3,405 | 3,295 | 3,400 | 510,400 |
2018/03/28 | 3,210 | 3,245 | 3,170 | 3,240 | 207,700 |
2018/03/27 | 3,220 | 3,255 | 3,205 | 3,255 | 373,500 |
2018/03/26 | 3,135 | 3,190 | 3,110 | 3,190 | 314,700 |
2018/03/23 | 3,205 | 3,230 | 3,145 | 3,170 | 372,200 |
2018/03/22 | 3,275 | 3,330 | 3,260 | 3,325 | 260,200 |
2018/03/20 | 3,260 | 3,265 | 3,210 | 3,260 | 321,800 |
2018/03/19 | 3,340 | 3,340 | 3,260 | 3,315 | 367,200 |
2018/03/16 | 3,280 | 3,345 | 3,265 | 3,340 | 542,900 |
2018/03/15 | 3,250 | 3,300 | 3,245 | 3,280 | 582,200 |
2018/03/14 | 3,055 | 3,235 | 3,050 | 3,215 | 678,600 |
2018/03/13 | 3,000 | 3,055 | 2,999 | 3,050 | 378,300 |
2018/03/12 | 2,946 | 3,045 | 2,931 | 3,030 | 446,300 |
2018/03/09 | 2,885 | 2,912 | 2,861 | 2,889 | 263,500 |
2018/03/08 | 2,887 | 2,887 | 2,807 | 2,822 | 173,600 |
2018/03/07 | 2,840 | 2,882 | 2,826 | 2,859 | 214,100 |
2018/03/06 | 2,896 | 2,922 | 2,881 | 2,882 | 215,600 |
2018/03/05 | 2,839 | 2,853 | 2,813 | 2,826 | 240,000 |
2018/03/02 | 2,914 | 2,932 | 2,857 | 2,862 | 243,900 |
2018/03/01 | 3,005 | 3,010 | 2,939 | 2,964 | 269,000 |
2018/02/28 | 3,050 | 3,100 | 3,015 | 3,015 | 201,200 |
2018/02/27 | 3,065 | 3,105 | 3,025 | 3,050 | 235,900 |
2018/02/26 | 3,035 | 3,060 | 2,998 | 3,035 | 221,000 |
2018/02/23 | 3,000 | 3,025 | 2,985 | 3,005 | 183,100 |
2018/02/22 | 2,999 | 3,020 | 2,974 | 3,005 | 129,400 |
2018/02/21 | 3,000 | 3,075 | 2,969 | 3,035 | 182,400 |
2018/02/20 | 2,998 | 3,015 | 2,967 | 2,995 | 138,300 |
2018/02/19 | 2,955 | 3,010 | 2,930 | 3,005 | 146,800 |
2018/02/16 | 2,905 | 2,965 | 2,892 | 2,909 | 212,500 |
2018/02/15 | 2,896 | 2,923 | 2,869 | 2,891 | 283,700 |
2018/02/14 | 2,878 | 2,940 | 2,845 | 2,865 | 345,400 |
2018/02/13 | 2,932 | 2,934 | 2,869 | 2,874 | 429,600 |
2018/02/09 | 2,877 | 2,929 | 2,863 | 2,922 | 227,500 |
2018/02/08 | 2,963 | 3,020 | 2,963 | 2,995 | 233,300 |
2018/02/07 | 3,060 | 3,080 | 2,939 | 2,939 | 422,300 |
2018/02/06 | 3,045 | 3,095 | 2,891 | 2,964 | 507,800 |
2018/02/05 | 3,090 | 3,105 | 3,030 | 3,090 | 257,000 |
2018/02/02 | 3,165 | 3,200 | 3,135 | 3,185 | 160,300 |
2018/02/01 | 3,115 | 3,220 | 3,110 | 3,210 | 226,100 |
2018/01/31 | 3,150 | 3,170 | 3,100 | 3,105 | 286,000 |
2018/01/30 | 3,200 | 3,280 | 3,185 | 3,190 | 294,000 |
2018/01/29 | 3,200 | 3,235 | 3,195 | 3,205 | 161,300 |
2018/01/26 | 3,210 | 3,265 | 3,205 | 3,220 | 161,500 |
2018/01/25 | 3,210 | 3,245 | 3,180 | 3,185 | 165,000 |
2018/01/24 | 3,260 | 3,270 | 3,230 | 3,240 | 165,100 |
2018/01/23 | 3,235 | 3,270 | 3,220 | 3,260 | 138,200 |
2018/01/22 | 3,220 | 3,220 | 3,170 | 3,215 | 160,000 |
2018/01/19 | 3,170 | 3,220 | 3,160 | 3,210 | 171,200 |
2018/01/18 | 3,255 | 3,270 | 3,165 | 3,175 | 222,300 |
2018/01/17 | 3,165 | 3,260 | 3,140 | 3,245 | 250,600 |
2018/01/16 | 3,140 | 3,195 | 3,140 | 3,195 | 116,000 |
2018/01/15 | 3,195 | 3,200 | 3,125 | 3,155 | 229,600 |
2018/01/12 | 3,160 | 3,220 | 3,140 | 3,190 | 273,800 |
2018/01/11 | 3,145 | 3,165 | 3,120 | 3,165 | 274,300 |
2018/01/10 | 3,200 | 3,215 | 3,145 | 3,190 | 317,300 |
2018/01/09 | 3,125 | 3,155 | 3,105 | 3,150 | 233,900 |
2018/01/05 | 3,130 | 3,130 | 3,055 | 3,120 | 271,700 |
2018/01/04 | 3,085 | 3,130 | 3,075 | 3,125 | 216,500 |