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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,750 | 5,810 | 5,710 | 5,760 | 197,200 |
| 2020/12/29 | 5,600 | 5,750 | 5,590 | 5,720 | 194,500 |
| 2020/12/28 | 5,460 | 5,580 | 5,450 | 5,580 | 187,000 |
| 2020/12/25 | 5,400 | 5,440 | 5,360 | 5,410 | 73,600 |
| 2020/12/24 | 5,450 | 5,460 | 5,390 | 5,420 | 104,000 |
| 2020/12/23 | 5,310 | 5,440 | 5,270 | 5,430 | 191,900 |
| 2020/12/22 | 5,450 | 5,460 | 5,260 | 5,300 | 206,000 |
| 2020/12/21 | 5,500 | 5,520 | 5,430 | 5,490 | 134,000 |
| 2020/12/18 | 5,560 | 5,560 | 5,450 | 5,500 | 275,800 |
| 2020/12/17 | 5,560 | 5,620 | 5,510 | 5,590 | 222,800 |
| 2020/12/16 | 5,660 | 5,660 | 5,510 | 5,560 | 147,200 |
| 2020/12/15 | 5,630 | 5,640 | 5,540 | 5,560 | 144,800 |
| 2020/12/14 | 5,670 | 5,710 | 5,600 | 5,620 | 295,900 |
| 2020/12/11 | 5,660 | 5,700 | 5,610 | 5,670 | 173,300 |
| 2020/12/10 | 5,680 | 5,720 | 5,610 | 5,660 | 197,300 |
| 2020/12/09 | 5,650 | 5,750 | 5,610 | 5,730 | 186,400 |
| 2020/12/08 | 5,570 | 5,640 | 5,520 | 5,610 | 208,200 |
| 2020/12/07 | 5,610 | 5,610 | 5,510 | 5,530 | 134,300 |
| 2020/12/04 | 5,550 | 5,610 | 5,530 | 5,610 | 118,700 |
| 2020/12/03 | 5,690 | 5,690 | 5,560 | 5,610 | 241,700 |
| 2020/12/02 | 5,710 | 5,710 | 5,590 | 5,610 | 368,700 |
| 2020/12/01 | 5,660 | 5,710 | 5,610 | 5,630 | 237,300 |
| 2020/11/30 | 5,500 | 5,620 | 5,430 | 5,490 | 716,800 |
| 2020/11/27 | 5,580 | 5,670 | 5,480 | 5,480 | 1,170,700 |
| 2020/11/26 | 5,430 | 5,610 | 5,410 | 5,600 | 347,200 |
| 2020/11/25 | 5,430 | 5,470 | 5,330 | 5,350 | 276,200 |
| 2020/11/24 | 5,440 | 5,520 | 5,400 | 5,440 | 271,300 |
| 2020/11/20 | 5,280 | 5,330 | 5,250 | 5,290 | 167,500 |
| 2020/11/19 | 5,230 | 5,300 | 5,200 | 5,290 | 296,800 |
| 2020/11/18 | 5,230 | 5,270 | 5,190 | 5,240 | 166,300 |
| 2020/11/17 | 5,310 | 5,310 | 5,150 | 5,230 | 260,100 |
| 2020/11/16 | 5,280 | 5,380 | 5,250 | 5,360 | 203,500 |
| 2020/11/13 | 5,390 | 5,400 | 5,280 | 5,320 | 191,500 |
| 2020/11/12 | 5,400 | 5,460 | 5,370 | 5,410 | 193,700 |
| 2020/11/11 | 5,310 | 5,420 | 5,260 | 5,400 | 322,100 |
| 2020/11/10 | 5,400 | 5,410 | 5,190 | 5,230 | 366,600 |
| 2020/11/09 | 5,480 | 5,550 | 5,330 | 5,400 | 312,800 |
| 2020/11/06 | 5,270 | 5,420 | 5,200 | 5,400 | 439,600 |
| 2020/11/05 | 5,100 | 5,400 | 5,060 | 5,370 | 325,800 |
| 2020/11/04 | 5,100 | 5,120 | 5,000 | 5,080 | 226,200 |
| 2020/11/02 | 4,925 | 5,010 | 4,895 | 4,990 | 239,600 |
| 2020/10/30 | 4,925 | 4,925 | 4,825 | 4,895 | 243,300 |
| 2020/10/29 | 5,030 | 5,030 | 4,880 | 4,935 | 208,500 |
| 2020/10/28 | 4,975 | 5,020 | 4,905 | 5,020 | 227,400 |
| 2020/10/27 | 4,760 | 4,915 | 4,735 | 4,915 | 233,900 |
| 2020/10/26 | 4,855 | 4,855 | 4,730 | 4,765 | 193,300 |
| 2020/10/23 | 4,855 | 4,895 | 4,790 | 4,865 | 183,500 |
| 2020/10/22 | 4,900 | 4,910 | 4,825 | 4,855 | 163,500 |
| 2020/10/21 | 4,935 | 5,030 | 4,930 | 4,950 | 268,400 |
| 2020/10/20 | 4,895 | 4,950 | 4,860 | 4,900 | 194,300 |
| 2020/10/19 | 4,995 | 5,020 | 4,950 | 4,960 | 231,200 |
| 2020/10/16 | 5,010 | 5,050 | 4,955 | 4,975 | 229,000 |
| 2020/10/15 | 5,120 | 5,180 | 5,010 | 5,070 | 203,300 |
| 2020/10/14 | 5,160 | 5,230 | 5,150 | 5,200 | 230,000 |
| 2020/10/13 | 5,200 | 5,210 | 5,140 | 5,200 | 138,800 |
| 2020/10/12 | 5,130 | 5,180 | 5,090 | 5,160 | 167,100 |
| 2020/10/09 | 5,130 | 5,150 | 5,040 | 5,090 | 200,300 |
| 2020/10/08 | 5,100 | 5,210 | 5,100 | 5,200 | 213,100 |
| 2020/10/07 | 5,070 | 5,190 | 5,070 | 5,170 | 190,200 |
| 2020/10/06 | 5,110 | 5,140 | 5,050 | 5,120 | 205,200 |
| 2020/10/05 | 5,110 | 5,160 | 5,050 | 5,080 | 194,000 |
| 2020/10/02 | 5,090 | 5,150 | 4,950 | 4,990 | 404,200 |
| 2020/09/30 | 5,210 | 5,240 | 5,130 | 5,140 | 326,700 |
| 2020/09/29 | 5,270 | 5,270 | 5,020 | 5,210 | 308,600 |
| 2020/09/28 | 5,130 | 5,260 | 5,080 | 5,250 | 445,900 |
| 2020/09/25 | 4,890 | 5,080 | 4,875 | 5,070 | 450,100 |
| 2020/09/24 | 4,800 | 4,930 | 4,710 | 4,740 | 439,900 |
| 2020/09/23 | 4,535 | 4,785 | 4,520 | 4,770 | 427,100 |
| 2020/09/18 | 4,500 | 4,590 | 4,500 | 4,580 | 376,300 |
| 2020/09/17 | 4,450 | 4,480 | 4,405 | 4,480 | 186,300 |
| 2020/09/16 | 4,390 | 4,475 | 4,385 | 4,425 | 244,300 |
| 2020/09/15 | 4,345 | 4,375 | 4,315 | 4,340 | 193,500 |
| 2020/09/14 | 4,370 | 4,415 | 4,320 | 4,415 | 190,500 |
| 2020/09/11 | 4,320 | 4,375 | 4,270 | 4,360 | 218,100 |
| 2020/09/10 | 4,265 | 4,310 | 4,260 | 4,285 | 170,100 |
| 2020/09/09 | 4,140 | 4,215 | 4,140 | 4,210 | 226,700 |
| 2020/09/08 | 4,240 | 4,245 | 4,155 | 4,245 | 147,800 |
| 2020/09/07 | 4,265 | 4,290 | 4,195 | 4,210 | 147,800 |
| 2020/09/04 | 4,315 | 4,355 | 4,280 | 4,310 | 108,800 |
| 2020/09/03 | 4,305 | 4,405 | 4,300 | 4,380 | 176,400 |
| 2020/09/02 | 4,310 | 4,365 | 4,305 | 4,365 | 119,100 |
| 2020/09/01 | 4,325 | 4,345 | 4,245 | 4,285 | 209,300 |
| 2020/08/31 | 4,430 | 4,450 | 4,335 | 4,340 | 271,700 |
| 2020/08/28 | 4,455 | 4,495 | 4,325 | 4,390 | 265,400 |
| 2020/08/27 | 4,390 | 4,460 | 4,380 | 4,450 | 198,200 |
| 2020/08/26 | 4,400 | 4,425 | 4,375 | 4,400 | 125,700 |
| 2020/08/25 | 4,400 | 4,415 | 4,355 | 4,395 | 184,900 |
| 2020/08/24 | 4,360 | 4,405 | 4,345 | 4,400 | 149,400 |
| 2020/08/21 | 4,325 | 4,365 | 4,305 | 4,360 | 148,100 |
| 2020/08/20 | 4,340 | 4,375 | 4,320 | 4,325 | 182,300 |
| 2020/08/19 | 4,355 | 4,395 | 4,340 | 4,390 | 121,900 |
| 2020/08/18 | 4,340 | 4,405 | 4,320 | 4,380 | 262,800 |
| 2020/08/17 | 4,315 | 4,315 | 4,255 | 4,270 | 219,600 |
| 2020/08/14 | 4,395 | 4,430 | 4,355 | 4,375 | 246,600 |
| 2020/08/13 | 4,345 | 4,400 | 4,300 | 4,400 | 265,400 |
| 2020/08/12 | 4,270 | 4,340 | 4,240 | 4,320 | 189,000 |
| 2020/08/11 | 4,175 | 4,265 | 4,135 | 4,245 | 231,700 |
| 2020/08/07 | 4,330 | 4,335 | 4,135 | 4,175 | 363,000 |
| 2020/08/06 | 4,260 | 4,430 | 4,210 | 4,340 | 547,600 |
| 2020/08/05 | 4,095 | 4,165 | 4,070 | 4,135 | 290,000 |
| 2020/08/04 | 4,095 | 4,150 | 4,075 | 4,090 | 153,300 |
| 2020/08/03 | 4,000 | 4,055 | 3,965 | 4,035 | 249,400 |
| 2020/07/31 | 4,075 | 4,105 | 3,955 | 3,965 | 296,200 |
| 2020/07/30 | 4,160 | 4,185 | 4,095 | 4,110 | 150,300 |
| 2020/07/29 | 4,150 | 4,170 | 4,100 | 4,135 | 169,400 |
| 2020/07/28 | 4,180 | 4,205 | 4,120 | 4,140 | 109,700 |
| 2020/07/27 | 4,155 | 4,195 | 4,105 | 4,195 | 161,100 |
| 2020/07/22 | 4,225 | 4,235 | 4,180 | 4,180 | 240,500 |
| 2020/07/21 | 4,245 | 4,310 | 4,220 | 4,295 | 180,200 |
| 2020/07/20 | 4,295 | 4,300 | 4,225 | 4,260 | 121,900 |
| 2020/07/17 | 4,245 | 4,315 | 4,225 | 4,260 | 141,000 |
| 2020/07/16 | 4,330 | 4,345 | 4,245 | 4,300 | 281,600 |
| 2020/07/15 | 4,300 | 4,345 | 4,235 | 4,325 | 349,100 |
| 2020/07/14 | 4,305 | 4,325 | 4,245 | 4,300 | 221,200 |
| 2020/07/13 | 4,290 | 4,315 | 4,235 | 4,300 | 169,400 |
| 2020/07/10 | 4,375 | 4,400 | 4,250 | 4,250 | 244,000 |
| 2020/07/09 | 4,410 | 4,440 | 4,315 | 4,375 | 242,000 |
| 2020/07/08 | 4,485 | 4,530 | 4,430 | 4,455 | 241,800 |
| 2020/07/07 | 4,455 | 4,520 | 4,415 | 4,480 | 229,000 |
| 2020/07/06 | 4,400 | 4,460 | 4,395 | 4,445 | 186,000 |
| 2020/07/03 | 4,335 | 4,380 | 4,305 | 4,380 | 155,700 |
| 2020/07/02 | 4,395 | 4,410 | 4,280 | 4,310 | 302,000 |
| 2020/07/01 | 4,490 | 4,505 | 4,335 | 4,355 | 299,800 |
| 2020/06/30 | 4,500 | 4,520 | 4,445 | 4,485 | 252,800 |
| 2020/06/29 | 4,445 | 4,480 | 4,410 | 4,430 | 161,400 |
| 2020/06/26 | 4,515 | 4,555 | 4,485 | 4,525 | 164,200 |
| 2020/06/25 | 4,470 | 4,525 | 4,450 | 4,470 | 199,700 |
| 2020/06/24 | 4,490 | 4,515 | 4,445 | 4,500 | 207,300 |
| 2020/06/23 | 4,480 | 4,540 | 4,395 | 4,495 | 194,400 |
| 2020/06/22 | 4,440 | 4,490 | 4,385 | 4,465 | 183,400 |
| 2020/06/19 | 4,430 | 4,500 | 4,415 | 4,480 | 371,600 |
| 2020/06/18 | 4,440 | 4,470 | 4,410 | 4,440 | 163,800 |
| 2020/06/17 | 4,375 | 4,525 | 4,375 | 4,480 | 426,000 |
| 2020/06/16 | 4,500 | 4,500 | 4,385 | 4,435 | 257,900 |
| 2020/06/15 | 4,435 | 4,505 | 4,370 | 4,370 | 243,000 |
| 2020/06/12 | 4,430 | 4,525 | 4,405 | 4,485 | 284,500 |
| 2020/06/11 | 4,530 | 4,595 | 4,530 | 4,550 | 382,900 |
| 2020/06/10 | 4,525 | 4,530 | 4,435 | 4,480 | 329,200 |
| 2020/06/09 | 4,425 | 4,580 | 4,405 | 4,555 | 560,700 |
| 2020/06/08 | 4,580 | 4,580 | 4,440 | 4,465 | 399,200 |
| 2020/06/05 | 4,705 | 4,720 | 4,535 | 4,565 | 382,200 |
| 2020/06/04 | 4,780 | 4,785 | 4,630 | 4,660 | 544,700 |
| 2020/06/03 | 4,605 | 4,755 | 4,550 | 4,755 | 533,700 |
| 2020/06/02 | 4,555 | 4,605 | 4,490 | 4,535 | 639,300 |
| 2020/06/01 | 4,575 | 4,575 | 4,445 | 4,510 | 563,400 |
| 2020/05/29 | 4,575 | 4,655 | 4,530 | 4,600 | 6,094,600 |
| 2020/05/28 | 4,575 | 4,590 | 4,475 | 4,540 | 758,900 |
| 2020/05/27 | 4,655 | 4,765 | 4,460 | 4,505 | 1,156,300 |
| 2020/05/26 | 4,660 | 4,730 | 4,640 | 4,705 | 499,000 |
| 2020/05/25 | 4,550 | 4,640 | 4,505 | 4,630 | 402,500 |
| 2020/05/22 | 4,490 | 4,600 | 4,420 | 4,545 | 433,500 |
| 2020/05/21 | 4,510 | 4,570 | 4,470 | 4,550 | 340,700 |
| 2020/05/20 | 4,470 | 4,545 | 4,420 | 4,505 | 387,800 |
| 2020/05/19 | 4,350 | 4,515 | 4,315 | 4,500 | 697,800 |
| 2020/05/18 | 4,280 | 4,385 | 4,255 | 4,320 | 441,100 |
| 2020/05/15 | 4,335 | 4,370 | 4,285 | 4,320 | 478,700 |
| 2020/05/14 | 4,360 | 4,425 | 4,335 | 4,335 | 370,500 |
| 2020/05/13 | 4,445 | 4,450 | 4,320 | 4,365 | 854,700 |
| 2020/05/12 | 4,425 | 4,520 | 4,375 | 4,445 | 576,800 |
| 2020/05/11 | 4,495 | 4,500 | 4,335 | 4,440 | 416,400 |
| 2020/05/08 | 4,540 | 4,600 | 4,495 | 4,520 | 502,700 |
| 2020/05/07 | 4,450 | 4,490 | 4,385 | 4,470 | 501,600 |
| 2020/05/01 | 4,375 | 4,470 | 4,360 | 4,405 | 237,400 |
| 2020/04/30 | 4,300 | 4,445 | 4,250 | 4,420 | 575,200 |
| 2020/04/28 | 4,410 | 4,480 | 4,380 | 4,435 | 420,300 |
| 2020/04/27 | 4,400 | 4,490 | 4,400 | 4,440 | 332,500 |
| 2020/04/24 | 4,305 | 4,390 | 4,270 | 4,370 | 447,000 |
| 2020/04/23 | 4,305 | 4,390 | 4,265 | 4,290 | 404,200 |
| 2020/04/22 | 4,165 | 4,265 | 4,150 | 4,235 | 337,600 |
| 2020/04/21 | 4,090 | 4,250 | 4,085 | 4,205 | 495,700 |
| 2020/04/20 | 4,120 | 4,180 | 4,110 | 4,125 | 279,200 |
| 2020/04/17 | 4,090 | 4,190 | 4,055 | 4,145 | 377,400 |
| 2020/04/16 | 3,990 | 4,085 | 3,960 | 4,080 | 425,300 |
| 2020/04/15 | 4,010 | 4,090 | 3,940 | 4,060 | 702,600 |
| 2020/04/14 | 4,100 | 4,120 | 4,050 | 4,080 | 420,200 |
| 2020/04/13 | 4,105 | 4,150 | 4,050 | 4,090 | 270,100 |
| 2020/04/10 | 4,090 | 4,165 | 4,040 | 4,145 | 401,500 |
| 2020/04/09 | 4,085 | 4,135 | 4,030 | 4,125 | 614,500 |
| 2020/04/08 | 4,110 | 4,180 | 4,070 | 4,105 | 556,800 |
| 2020/04/07 | 3,995 | 4,210 | 3,995 | 4,110 | 514,500 |
| 2020/04/06 | 3,825 | 4,030 | 3,825 | 4,025 | 489,200 |
| 2020/04/03 | 3,750 | 3,935 | 3,730 | 3,805 | 344,100 |
| 2020/04/02 | 3,700 | 3,815 | 3,695 | 3,730 | 378,900 |
| 2020/04/01 | 3,805 | 3,940 | 3,695 | 3,730 | 404,700 |
| 2020/03/31 | 3,950 | 4,060 | 3,830 | 3,855 | 481,600 |
| 2020/03/30 | 3,885 | 3,945 | 3,690 | 3,940 | 462,400 |
| 2020/03/27 | 3,845 | 3,980 | 3,800 | 3,980 | 738,000 |
| 2020/03/26 | 3,525 | 3,730 | 3,525 | 3,705 | 499,800 |
| 2020/03/25 | 3,525 | 3,570 | 3,425 | 3,515 | 377,500 |
| 2020/03/24 | 3,535 | 3,610 | 3,320 | 3,385 | 432,900 |
| 2020/03/23 | 3,545 | 3,620 | 3,330 | 3,435 | 754,900 |
| 2020/03/19 | 3,245 | 3,635 | 3,240 | 3,335 | 626,000 |
| 2020/03/18 | 3,070 | 3,200 | 3,050 | 3,120 | 893,900 |
| 2020/03/17 | 2,825 | 3,035 | 2,766 | 3,010 | 614,800 |
| 2020/03/16 | 2,863 | 3,015 | 2,831 | 2,924 | 699,400 |
| 2020/03/13 | 2,935 | 2,935 | 2,746 | 2,860 | 957,800 |
| 2020/03/12 | 3,050 | 3,110 | 3,010 | 3,055 | 679,300 |
| 2020/03/11 | 3,150 | 3,265 | 3,110 | 3,120 | 623,800 |
| 2020/03/10 | 3,005 | 3,145 | 2,919 | 3,110 | 627,600 |
| 2020/03/09 | 3,145 | 3,165 | 3,035 | 3,070 | 526,800 |
| 2020/03/06 | 3,305 | 3,330 | 3,235 | 3,255 | 350,300 |
| 2020/03/05 | 3,405 | 3,415 | 3,360 | 3,380 | 367,300 |
| 2020/03/04 | 3,350 | 3,450 | 3,345 | 3,400 | 239,100 |
| 2020/03/03 | 3,605 | 3,610 | 3,420 | 3,420 | 370,400 |
| 2020/03/02 | 3,460 | 3,585 | 3,435 | 3,545 | 431,700 |
| 2020/02/28 | 3,470 | 3,540 | 3,460 | 3,530 | 476,000 |
| 2020/02/27 | 3,670 | 3,670 | 3,535 | 3,540 | 262,800 |
| 2020/02/26 | 3,640 | 3,660 | 3,590 | 3,660 | 234,100 |
| 2020/02/25 | 3,595 | 3,690 | 3,585 | 3,675 | 350,700 |
| 2020/02/21 | 3,825 | 3,840 | 3,765 | 3,765 | 295,200 |
| 2020/02/20 | 3,920 | 3,950 | 3,825 | 3,840 | 296,700 |
| 2020/02/19 | 3,950 | 3,965 | 3,890 | 3,920 | 301,700 |
| 2020/02/18 | 4,025 | 4,025 | 3,915 | 3,940 | 289,000 |
| 2020/02/17 | 4,075 | 4,095 | 4,030 | 4,095 | 169,600 |
| 2020/02/14 | 4,210 | 4,215 | 4,095 | 4,140 | 269,300 |
| 2020/02/13 | 4,190 | 4,205 | 4,150 | 4,195 | 179,200 |
| 2020/02/12 | 4,175 | 4,235 | 4,175 | 4,195 | 209,500 |
| 2020/02/10 | 4,155 | 4,245 | 4,155 | 4,200 | 234,700 |
| 2020/02/07 | 4,210 | 4,260 | 4,200 | 4,230 | 208,100 |
| 2020/02/06 | 4,335 | 4,335 | 4,220 | 4,240 | 320,800 |
| 2020/02/05 | 4,220 | 4,345 | 4,220 | 4,220 | 514,100 |
| 2020/02/04 | 3,930 | 4,225 | 3,905 | 4,200 | 555,000 |
| 2020/02/03 | 3,570 | 3,825 | 3,565 | 3,815 | 346,100 |
| 2020/01/31 | 3,920 | 3,920 | 3,845 | 3,850 | 243,400 |
| 2020/01/30 | 3,915 | 3,925 | 3,850 | 3,865 | 230,700 |
| 2020/01/29 | 3,905 | 3,945 | 3,890 | 3,930 | 207,400 |
| 2020/01/28 | 3,840 | 3,920 | 3,825 | 3,905 | 181,900 |
| 2020/01/27 | 3,850 | 3,915 | 3,845 | 3,905 | 202,500 |
| 2020/01/24 | 3,935 | 3,970 | 3,900 | 3,945 | 237,500 |
| 2020/01/23 | 3,900 | 3,905 | 3,840 | 3,870 | 293,100 |
| 2020/01/22 | 3,900 | 3,955 | 3,890 | 3,930 | 182,700 |
| 2020/01/21 | 3,885 | 3,905 | 3,880 | 3,880 | 131,600 |
| 2020/01/20 | 3,915 | 3,940 | 3,880 | 3,900 | 213,600 |
| 2020/01/17 | 3,845 | 3,875 | 3,835 | 3,870 | 136,800 |
| 2020/01/16 | 3,805 | 3,835 | 3,785 | 3,825 | 147,500 |
| 2020/01/15 | 3,840 | 3,850 | 3,780 | 3,825 | 241,400 |
| 2020/01/14 | 3,845 | 3,860 | 3,785 | 3,840 | 238,400 |
| 2020/01/10 | 3,880 | 3,885 | 3,830 | 3,860 | 276,400 |
| 2020/01/09 | 3,830 | 3,890 | 3,820 | 3,860 | 230,600 |
| 2020/01/08 | 3,745 | 3,760 | 3,690 | 3,760 | 274,900 |
| 2020/01/07 | 3,760 | 3,840 | 3,755 | 3,830 | 250,000 |
| 2020/01/06 | 3,705 | 3,760 | 3,705 | 3,750 | 214,700 |