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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,790 | 3,815 | 3,760 | 3,800 | 94,700 |
| 2019/12/27 | 3,830 | 3,830 | 3,780 | 3,790 | 133,100 |
| 2019/12/26 | 3,705 | 3,775 | 3,705 | 3,775 | 110,700 |
| 2019/12/25 | 3,730 | 3,740 | 3,715 | 3,735 | 93,600 |
| 2019/12/24 | 3,750 | 3,750 | 3,735 | 3,750 | 98,500 |
| 2019/12/23 | 3,720 | 3,730 | 3,685 | 3,700 | 163,900 |
| 2019/12/20 | 3,725 | 3,790 | 3,725 | 3,765 | 149,700 |
| 2019/12/19 | 3,720 | 3,730 | 3,675 | 3,730 | 239,200 |
| 2019/12/18 | 3,820 | 3,825 | 3,685 | 3,740 | 365,200 |
| 2019/12/17 | 3,805 | 3,845 | 3,780 | 3,845 | 192,300 |
| 2019/12/16 | 3,780 | 3,805 | 3,755 | 3,790 | 222,900 |
| 2019/12/13 | 3,720 | 3,755 | 3,690 | 3,740 | 311,600 |
| 2019/12/12 | 3,640 | 3,690 | 3,610 | 3,660 | 199,700 |
| 2019/12/11 | 3,595 | 3,610 | 3,575 | 3,605 | 119,700 |
| 2019/12/10 | 3,620 | 3,675 | 3,620 | 3,650 | 157,400 |
| 2019/12/09 | 3,680 | 3,685 | 3,580 | 3,640 | 220,800 |
| 2019/12/06 | 3,685 | 3,685 | 3,635 | 3,660 | 177,200 |
| 2019/12/05 | 3,735 | 3,745 | 3,660 | 3,665 | 205,100 |
| 2019/12/04 | 3,695 | 3,740 | 3,675 | 3,690 | 248,400 |
| 2019/12/03 | 3,585 | 3,715 | 3,575 | 3,710 | 268,500 |
| 2019/12/02 | 3,660 | 3,715 | 3,635 | 3,695 | 151,400 |
| 2019/11/29 | 3,600 | 3,675 | 3,595 | 3,660 | 178,000 |
| 2019/11/28 | 3,585 | 3,650 | 3,585 | 3,620 | 144,000 |
| 2019/11/27 | 3,595 | 3,630 | 3,580 | 3,615 | 169,000 |
| 2019/11/26 | 3,615 | 3,625 | 3,550 | 3,550 | 232,700 |
| 2019/11/25 | 3,635 | 3,640 | 3,570 | 3,575 | 158,000 |
| 2019/11/22 | 3,625 | 3,660 | 3,610 | 3,610 | 253,900 |
| 2019/11/21 | 3,650 | 3,665 | 3,580 | 3,645 | 219,000 |
| 2019/11/20 | 3,635 | 3,690 | 3,620 | 3,650 | 152,600 |
| 2019/11/19 | 3,640 | 3,680 | 3,630 | 3,650 | 199,100 |
| 2019/11/18 | 3,645 | 3,665 | 3,630 | 3,660 | 189,800 |
| 2019/11/15 | 3,610 | 3,670 | 3,590 | 3,650 | 167,200 |
| 2019/11/14 | 3,615 | 3,640 | 3,600 | 3,605 | 171,700 |
| 2019/11/13 | 3,625 | 3,645 | 3,600 | 3,630 | 163,200 |
| 2019/11/12 | 3,560 | 3,625 | 3,560 | 3,625 | 173,700 |
| 2019/11/11 | 3,660 | 3,685 | 3,620 | 3,625 | 262,500 |
| 2019/11/08 | 3,675 | 3,740 | 3,660 | 3,680 | 600,700 |
| 2019/11/07 | 3,660 | 3,730 | 3,615 | 3,635 | 528,400 |
| 2019/11/06 | 3,750 | 3,775 | 3,525 | 3,635 | 829,300 |
| 2019/11/05 | 3,290 | 3,350 | 3,260 | 3,330 | 384,100 |
| 2019/11/01 | 3,265 | 3,300 | 3,265 | 3,280 | 155,300 |
| 2019/10/31 | 3,285 | 3,310 | 3,285 | 3,290 | 197,100 |
| 2019/10/30 | 3,300 | 3,325 | 3,290 | 3,305 | 231,000 |
| 2019/10/29 | 3,290 | 3,335 | 3,290 | 3,300 | 163,700 |
| 2019/10/28 | 3,290 | 3,300 | 3,265 | 3,280 | 142,600 |
| 2019/10/25 | 3,330 | 3,365 | 3,310 | 3,325 | 259,300 |
| 2019/10/24 | 3,260 | 3,320 | 3,245 | 3,300 | 194,200 |
| 2019/10/23 | 3,235 | 3,255 | 3,205 | 3,225 | 187,900 |
| 2019/10/21 | 3,250 | 3,270 | 3,190 | 3,195 | 183,800 |
| 2019/10/18 | 3,240 | 3,285 | 3,220 | 3,225 | 120,300 |
| 2019/10/17 | 3,220 | 3,255 | 3,200 | 3,220 | 179,400 |
| 2019/10/16 | 3,200 | 3,280 | 3,200 | 3,240 | 191,700 |
| 2019/10/15 | 3,170 | 3,195 | 3,150 | 3,170 | 183,800 |
| 2019/10/11 | 3,130 | 3,145 | 3,100 | 3,110 | 250,500 |
| 2019/10/10 | 3,070 | 3,125 | 3,060 | 3,115 | 225,500 |
| 2019/10/09 | 2,989 | 3,075 | 2,978 | 3,070 | 180,300 |
| 2019/10/08 | 2,949 | 3,030 | 2,949 | 3,015 | 210,400 |
| 2019/10/07 | 2,904 | 2,934 | 2,889 | 2,927 | 238,800 |
| 2019/10/04 | 2,896 | 2,916 | 2,873 | 2,904 | 255,300 |
| 2019/10/03 | 2,936 | 2,951 | 2,897 | 2,940 | 194,200 |
| 2019/10/02 | 3,030 | 3,070 | 3,015 | 3,020 | 168,000 |
| 2019/10/01 | 2,996 | 3,070 | 2,987 | 3,050 | 286,800 |
| 2019/09/30 | 2,986 | 3,055 | 2,986 | 3,010 | 234,400 |
| 2019/09/27 | 3,030 | 3,030 | 2,986 | 3,020 | 201,300 |
| 2019/09/26 | 3,100 | 3,125 | 3,010 | 3,025 | 311,000 |
| 2019/09/25 | 3,065 | 3,070 | 3,030 | 3,060 | 147,300 |
| 2019/09/24 | 3,070 | 3,110 | 3,070 | 3,095 | 146,000 |
| 2019/09/20 | 3,080 | 3,090 | 3,045 | 3,075 | 191,500 |
| 2019/09/19 | 3,085 | 3,115 | 3,055 | 3,070 | 182,200 |
| 2019/09/18 | 3,080 | 3,095 | 3,035 | 3,050 | 117,300 |
| 2019/09/17 | 3,070 | 3,105 | 3,050 | 3,080 | 230,200 |
| 2019/09/13 | 3,130 | 3,130 | 3,070 | 3,100 | 345,500 |
| 2019/09/12 | 3,180 | 3,200 | 3,120 | 3,120 | 276,600 |
| 2019/09/11 | 3,115 | 3,170 | 3,105 | 3,165 | 179,100 |
| 2019/09/10 | 3,100 | 3,145 | 3,095 | 3,120 | 244,700 |
| 2019/09/09 | 3,020 | 3,080 | 2,997 | 3,070 | 160,000 |
| 2019/09/06 | 3,105 | 3,130 | 3,010 | 3,040 | 271,800 |
| 2019/09/05 | 2,931 | 3,020 | 2,931 | 2,999 | 292,300 |
| 2019/09/04 | 2,907 | 2,919 | 2,877 | 2,888 | 223,500 |
| 2019/09/03 | 2,880 | 2,943 | 2,868 | 2,934 | 184,900 |
| 2019/09/02 | 2,952 | 2,961 | 2,877 | 2,880 | 237,800 |
| 2019/08/30 | 2,962 | 2,972 | 2,928 | 2,931 | 329,900 |
| 2019/08/29 | 2,865 | 2,902 | 2,845 | 2,890 | 244,500 |
| 2019/08/28 | 2,891 | 2,896 | 2,834 | 2,849 | 190,600 |
| 2019/08/27 | 2,846 | 2,912 | 2,846 | 2,888 | 310,400 |
| 2019/08/26 | 2,802 | 2,825 | 2,778 | 2,803 | 213,600 |
| 2019/08/23 | 2,849 | 2,904 | 2,831 | 2,897 | 234,600 |
| 2019/08/22 | 2,859 | 2,864 | 2,827 | 2,849 | 164,600 |
| 2019/08/21 | 2,811 | 2,845 | 2,798 | 2,834 | 126,200 |
| 2019/08/20 | 2,815 | 2,850 | 2,806 | 2,841 | 100,200 |
| 2019/08/19 | 2,814 | 2,819 | 2,788 | 2,798 | 189,200 |
| 2019/08/16 | 2,782 | 2,816 | 2,753 | 2,808 | 189,200 |
| 2019/08/15 | 2,766 | 2,824 | 2,749 | 2,804 | 331,500 |
| 2019/08/14 | 2,768 | 2,809 | 2,753 | 2,806 | 261,800 |
| 2019/08/13 | 2,698 | 2,735 | 2,688 | 2,721 | 301,100 |
| 2019/08/09 | 2,735 | 2,784 | 2,735 | 2,747 | 372,200 |
| 2019/08/08 | 2,768 | 2,838 | 2,677 | 2,685 | 716,300 |
| 2019/08/07 | 2,815 | 2,872 | 2,792 | 2,864 | 395,900 |
| 2019/08/06 | 2,710 | 2,879 | 2,702 | 2,865 | 627,800 |
| 2019/08/05 | 2,894 | 2,898 | 2,801 | 2,860 | 275,700 |
| 2019/08/02 | 2,976 | 3,000 | 2,879 | 2,909 | 385,000 |
| 2019/08/01 | 2,990 | 3,040 | 2,976 | 3,015 | 184,500 |
| 2019/07/31 | 3,000 | 3,050 | 3,000 | 3,030 | 148,000 |
| 2019/07/30 | 3,060 | 3,065 | 3,035 | 3,045 | 107,600 |
| 2019/07/29 | 3,045 | 3,065 | 3,035 | 3,050 | 166,500 |
| 2019/07/26 | 3,055 | 3,065 | 3,010 | 3,055 | 252,200 |
| 2019/07/25 | 3,090 | 3,110 | 3,070 | 3,090 | 251,800 |
| 2019/07/24 | 3,060 | 3,095 | 3,020 | 3,080 | 361,900 |
| 2019/07/23 | 3,060 | 3,100 | 3,040 | 3,045 | 280,900 |
| 2019/07/22 | 3,040 | 3,065 | 3,020 | 3,030 | 227,100 |
| 2019/07/19 | 3,005 | 3,020 | 2,995 | 3,005 | 229,200 |
| 2019/07/18 | 3,080 | 3,090 | 2,969 | 2,982 | 359,500 |
| 2019/07/17 | 3,150 | 3,165 | 3,105 | 3,110 | 206,000 |
| 2019/07/16 | 3,115 | 3,160 | 3,110 | 3,130 | 138,300 |
| 2019/07/12 | 3,185 | 3,185 | 3,140 | 3,150 | 134,000 |
| 2019/07/11 | 3,190 | 3,205 | 3,170 | 3,175 | 223,900 |
| 2019/07/10 | 3,160 | 3,185 | 3,145 | 3,170 | 181,900 |
| 2019/07/09 | 3,245 | 3,270 | 3,185 | 3,195 | 181,300 |
| 2019/07/08 | 3,220 | 3,275 | 3,210 | 3,240 | 166,100 |
| 2019/07/05 | 3,315 | 3,325 | 3,260 | 3,290 | 179,700 |
| 2019/07/04 | 3,355 | 3,355 | 3,300 | 3,310 | 104,400 |
| 2019/07/03 | 3,355 | 3,370 | 3,300 | 3,340 | 192,500 |
| 2019/07/02 | 3,420 | 3,435 | 3,395 | 3,400 | 197,200 |
| 2019/07/01 | 3,400 | 3,420 | 3,360 | 3,370 | 277,000 |
| 2019/06/28 | 3,275 | 3,330 | 3,265 | 3,325 | 229,000 |
| 2019/06/27 | 3,295 | 3,335 | 3,275 | 3,335 | 161,600 |
| 2019/06/26 | 3,335 | 3,350 | 3,255 | 3,255 | 187,100 |
| 2019/06/25 | 3,370 | 3,415 | 3,360 | 3,380 | 202,100 |
| 2019/06/24 | 3,330 | 3,355 | 3,305 | 3,355 | 114,000 |
| 2019/06/21 | 3,405 | 3,405 | 3,290 | 3,305 | 353,800 |
| 2019/06/20 | 3,355 | 3,405 | 3,340 | 3,390 | 159,300 |
| 2019/06/19 | 3,360 | 3,380 | 3,295 | 3,330 | 212,000 |
| 2019/06/18 | 3,305 | 3,320 | 3,235 | 3,250 | 186,200 |
| 2019/06/17 | 3,300 | 3,320 | 3,270 | 3,285 | 177,500 |
| 2019/06/14 | 3,310 | 3,315 | 3,265 | 3,300 | 249,400 |
| 2019/06/13 | 3,345 | 3,360 | 3,240 | 3,290 | 254,500 |
| 2019/06/12 | 3,360 | 3,425 | 3,360 | 3,410 | 262,800 |
| 2019/06/11 | 3,295 | 3,350 | 3,290 | 3,350 | 196,900 |
| 2019/06/10 | 3,355 | 3,385 | 3,285 | 3,330 | 252,400 |
| 2019/06/07 | 3,285 | 3,350 | 3,285 | 3,335 | 231,400 |
| 2019/06/06 | 3,370 | 3,370 | 3,320 | 3,320 | 141,000 |
| 2019/06/05 | 3,320 | 3,370 | 3,295 | 3,370 | 277,900 |
| 2019/06/04 | 3,340 | 3,360 | 3,270 | 3,275 | 305,200 |
| 2019/06/03 | 3,315 | 3,380 | 3,295 | 3,365 | 207,700 |
| 2019/05/31 | 3,360 | 3,405 | 3,335 | 3,375 | 242,000 |
| 2019/05/30 | 3,385 | 3,390 | 3,340 | 3,360 | 240,200 |
| 2019/05/29 | 3,360 | 3,395 | 3,335 | 3,385 | 297,600 |
| 2019/05/28 | 3,345 | 3,435 | 3,335 | 3,405 | 271,600 |
| 2019/05/27 | 3,400 | 3,425 | 3,340 | 3,365 | 293,500 |
| 2019/05/24 | 3,310 | 3,360 | 3,305 | 3,315 | 321,700 |
| 2019/05/23 | 3,230 | 3,335 | 3,210 | 3,320 | 406,800 |
| 2019/05/22 | 3,225 | 3,265 | 3,185 | 3,240 | 299,200 |
| 2019/05/21 | 3,185 | 3,280 | 3,180 | 3,260 | 315,600 |
| 2019/05/20 | 3,110 | 3,210 | 3,110 | 3,200 | 321,000 |
| 2019/05/17 | 3,195 | 3,220 | 3,145 | 3,175 | 449,300 |
| 2019/05/16 | 3,010 | 3,180 | 2,971 | 3,155 | 939,400 |
| 2019/05/15 | 2,676 | 2,713 | 2,650 | 2,708 | 312,300 |
| 2019/05/14 | 2,600 | 2,666 | 2,589 | 2,645 | 332,100 |
| 2019/05/13 | 2,688 | 2,709 | 2,641 | 2,666 | 274,600 |
| 2019/05/10 | 2,694 | 2,774 | 2,687 | 2,729 | 284,800 |
| 2019/05/09 | 2,730 | 2,751 | 2,688 | 2,690 | 237,600 |
| 2019/05/08 | 2,740 | 2,794 | 2,719 | 2,767 | 312,900 |
| 2019/05/07 | 2,895 | 2,895 | 2,778 | 2,790 | 334,100 |
| 2019/04/26 | 2,798 | 2,826 | 2,768 | 2,823 | 193,900 |
| 2019/04/25 | 2,790 | 2,804 | 2,780 | 2,790 | 215,700 |
| 2019/04/24 | 2,817 | 2,827 | 2,775 | 2,794 | 135,300 |
| 2019/04/23 | 2,804 | 2,821 | 2,781 | 2,811 | 151,000 |
| 2019/04/22 | 2,793 | 2,805 | 2,760 | 2,792 | 160,300 |
| 2019/04/19 | 2,822 | 2,830 | 2,796 | 2,811 | 138,200 |
| 2019/04/18 | 2,822 | 2,832 | 2,750 | 2,777 | 221,500 |
| 2019/04/17 | 2,788 | 2,809 | 2,775 | 2,800 | 143,000 |
| 2019/04/16 | 2,760 | 2,777 | 2,754 | 2,776 | 194,500 |
| 2019/04/15 | 2,710 | 2,762 | 2,704 | 2,757 | 289,800 |
| 2019/04/12 | 2,660 | 2,660 | 2,613 | 2,641 | 118,000 |
| 2019/04/11 | 2,611 | 2,653 | 2,597 | 2,630 | 192,200 |
| 2019/04/10 | 2,608 | 2,622 | 2,594 | 2,616 | 274,700 |
| 2019/04/09 | 2,660 | 2,664 | 2,623 | 2,654 | 148,700 |
| 2019/04/08 | 2,689 | 2,696 | 2,661 | 2,671 | 252,900 |
| 2019/04/05 | 2,680 | 2,693 | 2,661 | 2,689 | 229,100 |
| 2019/04/04 | 2,685 | 2,694 | 2,642 | 2,659 | 298,900 |
| 2019/04/03 | 2,600 | 2,668 | 2,582 | 2,661 | 318,200 |
| 2019/04/02 | 2,661 | 2,668 | 2,614 | 2,615 | 219,700 |
| 2019/04/01 | 2,590 | 2,640 | 2,586 | 2,616 | 293,000 |
| 2019/03/29 | 2,524 | 2,556 | 2,504 | 2,551 | 232,000 |
| 2019/03/28 | 2,503 | 2,514 | 2,444 | 2,474 | 335,400 |
| 2019/03/27 | 2,537 | 2,551 | 2,501 | 2,540 | 270,500 |
| 2019/03/26 | 2,500 | 2,553 | 2,466 | 2,552 | 542,000 |
| 2019/03/25 | 2,538 | 2,540 | 2,449 | 2,476 | 401,500 |
| 2019/03/22 | 2,571 | 2,617 | 2,553 | 2,617 | 348,300 |
| 2019/03/20 | 2,546 | 2,570 | 2,522 | 2,554 | 218,300 |
| 2019/03/19 | 2,570 | 2,570 | 2,513 | 2,533 | 147,300 |
| 2019/03/18 | 2,511 | 2,575 | 2,511 | 2,571 | 237,300 |
| 2019/03/15 | 2,560 | 2,637 | 2,557 | 2,561 | 431,300 |
| 2019/03/14 | 2,578 | 2,579 | 2,520 | 2,524 | 135,300 |
| 2019/03/13 | 2,575 | 2,583 | 2,527 | 2,554 | 234,000 |
| 2019/03/12 | 2,580 | 2,614 | 2,561 | 2,587 | 272,400 |
| 2019/03/11 | 2,494 | 2,536 | 2,456 | 2,530 | 360,500 |
| 2019/03/08 | 2,520 | 2,539 | 2,451 | 2,473 | 374,900 |
| 2019/03/07 | 2,550 | 2,582 | 2,550 | 2,570 | 223,000 |
| 2019/03/06 | 2,561 | 2,597 | 2,555 | 2,589 | 194,600 |
| 2019/03/05 | 2,610 | 2,630 | 2,577 | 2,593 | 233,200 |
| 2019/03/04 | 2,579 | 2,645 | 2,572 | 2,642 | 231,400 |
| 2019/03/01 | 2,540 | 2,608 | 2,540 | 2,593 | 166,400 |
| 2019/02/28 | 2,579 | 2,587 | 2,543 | 2,550 | 186,100 |
| 2019/02/27 | 2,637 | 2,652 | 2,581 | 2,597 | 204,300 |
| 2019/02/26 | 2,639 | 2,668 | 2,606 | 2,628 | 204,300 |
| 2019/02/25 | 2,611 | 2,635 | 2,594 | 2,604 | 144,200 |
| 2019/02/22 | 2,545 | 2,611 | 2,526 | 2,603 | 264,900 |
| 2019/02/21 | 2,567 | 2,583 | 2,544 | 2,557 | 303,300 |
| 2019/02/20 | 2,585 | 2,585 | 2,536 | 2,549 | 151,400 |
| 2019/02/19 | 2,567 | 2,595 | 2,553 | 2,575 | 164,700 |
| 2019/02/18 | 2,523 | 2,598 | 2,503 | 2,577 | 411,300 |
| 2019/02/15 | 2,460 | 2,508 | 2,460 | 2,473 | 326,200 |
| 2019/02/14 | 2,500 | 2,527 | 2,480 | 2,487 | 234,500 |
| 2019/02/13 | 2,456 | 2,515 | 2,443 | 2,495 | 260,300 |
| 2019/02/12 | 2,400 | 2,493 | 2,395 | 2,480 | 379,900 |
| 2019/02/08 | 2,356 | 2,372 | 2,330 | 2,348 | 398,800 |
| 2019/02/07 | 2,476 | 2,476 | 2,373 | 2,391 | 630,100 |
| 2019/02/06 | 2,710 | 2,713 | 2,530 | 2,546 | 444,200 |
| 2019/02/05 | 2,659 | 2,715 | 2,647 | 2,678 | 364,400 |
| 2019/02/04 | 2,710 | 2,770 | 2,710 | 2,736 | 238,500 |
| 2019/02/01 | 2,686 | 2,744 | 2,678 | 2,679 | 184,100 |
| 2019/01/31 | 2,681 | 2,725 | 2,651 | 2,700 | 200,700 |
| 2019/01/30 | 2,653 | 2,674 | 2,636 | 2,637 | 182,500 |
| 2019/01/29 | 2,588 | 2,652 | 2,566 | 2,643 | 211,400 |
| 2019/01/28 | 2,630 | 2,652 | 2,580 | 2,609 | 306,700 |
| 2019/01/25 | 2,611 | 2,688 | 2,611 | 2,643 | 177,600 |
| 2019/01/24 | 2,559 | 2,615 | 2,526 | 2,615 | 236,100 |
| 2019/01/23 | 2,548 | 2,597 | 2,530 | 2,566 | 267,200 |
| 2019/01/22 | 2,677 | 2,677 | 2,590 | 2,598 | 207,300 |
| 2019/01/21 | 2,656 | 2,693 | 2,628 | 2,666 | 271,000 |
| 2019/01/18 | 2,637 | 2,695 | 2,595 | 2,657 | 282,400 |
| 2019/01/17 | 2,651 | 2,660 | 2,581 | 2,618 | 151,600 |
| 2019/01/16 | 2,643 | 2,674 | 2,604 | 2,616 | 208,900 |
| 2019/01/15 | 2,549 | 2,655 | 2,527 | 2,646 | 199,600 |
| 2019/01/11 | 2,568 | 2,597 | 2,550 | 2,560 | 189,400 |
| 2019/01/10 | 2,560 | 2,567 | 2,516 | 2,536 | 185,200 |
| 2019/01/09 | 2,647 | 2,669 | 2,613 | 2,628 | 195,400 |
| 2019/01/08 | 2,570 | 2,607 | 2,565 | 2,590 | 252,100 |
| 2019/01/07 | 2,516 | 2,548 | 2,500 | 2,532 | 252,500 |
| 2019/01/04 | 2,455 | 2,487 | 2,394 | 2,423 | 254,900 |