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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,990 | 4,040 | 3,960 | 3,960 | 150,000 |
| 2021/12/29 | 3,975 | 4,030 | 3,975 | 4,030 | 155,200 |
| 2021/12/28 | 3,950 | 4,005 | 3,935 | 4,000 | 143,400 |
| 2021/12/27 | 3,965 | 3,965 | 3,915 | 3,930 | 114,400 |
| 2021/12/24 | 3,995 | 4,000 | 3,950 | 3,965 | 86,400 |
| 2021/12/23 | 4,010 | 4,020 | 3,945 | 3,990 | 109,400 |
| 2021/12/22 | 3,985 | 3,995 | 3,935 | 3,955 | 152,800 |
| 2021/12/21 | 3,985 | 4,010 | 3,955 | 3,995 | 151,800 |
| 2021/12/20 | 3,935 | 3,985 | 3,915 | 3,935 | 172,900 |
| 2021/12/17 | 4,050 | 4,075 | 3,955 | 3,975 | 268,700 |
| 2021/12/16 | 4,085 | 4,115 | 4,000 | 4,055 | 210,900 |
| 2021/12/15 | 4,050 | 4,085 | 3,990 | 4,015 | 252,900 |
| 2021/12/14 | 4,075 | 4,105 | 4,050 | 4,070 | 186,700 |
| 2021/12/13 | 4,045 | 4,075 | 4,025 | 4,060 | 169,300 |
| 2021/12/10 | 4,025 | 4,045 | 3,965 | 3,975 | 205,600 |
| 2021/12/09 | 4,150 | 4,150 | 4,045 | 4,045 | 162,200 |
| 2021/12/08 | 4,180 | 4,190 | 4,105 | 4,115 | 217,300 |
| 2021/12/07 | 4,070 | 4,125 | 4,045 | 4,125 | 355,200 |
| 2021/12/06 | 4,075 | 4,075 | 4,015 | 4,035 | 194,000 |
| 2021/12/03 | 4,035 | 4,090 | 3,990 | 4,090 | 219,400 |
| 2021/12/02 | 3,970 | 4,055 | 3,970 | 4,010 | 229,000 |
| 2021/12/01 | 3,975 | 4,055 | 3,945 | 4,020 | 224,200 |
| 2021/11/30 | 4,050 | 4,080 | 3,975 | 3,985 | 844,000 |
| 2021/11/29 | 3,955 | 4,065 | 3,955 | 4,010 | 228,300 |
| 2021/11/26 | 4,090 | 4,090 | 4,020 | 4,070 | 206,100 |
| 2021/11/25 | 4,160 | 4,165 | 4,110 | 4,130 | 150,900 |
| 2021/11/24 | 4,220 | 4,240 | 4,120 | 4,145 | 206,900 |
| 2021/11/22 | 4,250 | 4,255 | 4,185 | 4,255 | 225,800 |
| 2021/11/19 | 4,330 | 4,340 | 4,265 | 4,305 | 184,600 |
| 2021/11/18 | 4,360 | 4,410 | 4,330 | 4,340 | 138,600 |
| 2021/11/17 | 4,350 | 4,385 | 4,275 | 4,370 | 180,700 |
| 2021/11/16 | 4,375 | 4,380 | 4,280 | 4,300 | 213,200 |
| 2021/11/15 | 4,380 | 4,425 | 4,350 | 4,365 | 126,700 |
| 2021/11/12 | 4,275 | 4,370 | 4,275 | 4,355 | 166,400 |
| 2021/11/11 | 4,285 | 4,315 | 4,265 | 4,295 | 88,600 |
| 2021/11/10 | 4,295 | 4,345 | 4,265 | 4,300 | 165,200 |
| 2021/11/09 | 4,445 | 4,445 | 4,345 | 4,345 | 227,300 |
| 2021/11/08 | 4,500 | 4,520 | 4,370 | 4,445 | 231,000 |
| 2021/11/05 | 4,585 | 4,595 | 4,455 | 4,510 | 221,100 |
| 2021/11/04 | 4,510 | 4,565 | 4,475 | 4,550 | 271,800 |
| 2021/11/02 | 4,425 | 4,425 | 4,375 | 4,380 | 142,300 |
| 2021/11/01 | 4,490 | 4,490 | 4,395 | 4,460 | 175,000 |
| 2021/10/29 | 4,370 | 4,390 | 4,310 | 4,365 | 237,300 |
| 2021/10/28 | 4,400 | 4,405 | 4,300 | 4,350 | 299,100 |
| 2021/10/27 | 4,430 | 4,480 | 4,390 | 4,450 | 207,900 |
| 2021/10/26 | 4,405 | 4,515 | 4,400 | 4,475 | 283,800 |
| 2021/10/25 | 4,265 | 4,395 | 4,265 | 4,355 | 268,200 |
| 2021/10/22 | 4,290 | 4,370 | 4,290 | 4,305 | 238,000 |
| 2021/10/21 | 4,335 | 4,380 | 4,290 | 4,290 | 279,300 |
| 2021/10/20 | 4,480 | 4,480 | 4,395 | 4,400 | 271,700 |
| 2021/10/19 | 4,425 | 4,470 | 4,400 | 4,445 | 213,400 |
| 2021/10/18 | 4,480 | 4,480 | 4,380 | 4,415 | 223,400 |
| 2021/10/15 | 4,395 | 4,490 | 4,355 | 4,480 | 215,300 |
| 2021/10/14 | 4,250 | 4,340 | 4,250 | 4,325 | 163,600 |
| 2021/10/13 | 4,245 | 4,300 | 4,230 | 4,230 | 161,300 |
| 2021/10/12 | 4,270 | 4,330 | 4,200 | 4,235 | 198,200 |
| 2021/10/11 | 4,195 | 4,275 | 4,135 | 4,260 | 152,000 |
| 2021/10/08 | 4,260 | 4,300 | 4,225 | 4,225 | 148,600 |
| 2021/10/07 | 4,200 | 4,260 | 4,170 | 4,190 | 197,600 |
| 2021/10/06 | 4,340 | 4,385 | 4,195 | 4,205 | 275,500 |
| 2021/10/05 | 4,255 | 4,275 | 4,185 | 4,225 | 219,700 |
| 2021/10/04 | 4,460 | 4,505 | 4,310 | 4,325 | 174,200 |
| 2021/10/01 | 4,435 | 4,470 | 4,385 | 4,415 | 340,400 |
| 2021/09/30 | 4,495 | 4,515 | 4,460 | 4,490 | 308,100 |
| 2021/09/29 | 4,610 | 4,615 | 4,470 | 4,510 | 473,300 |
| 2021/09/28 | 4,845 | 4,845 | 4,700 | 4,720 | 317,200 |
| 2021/09/27 | 5,000 | 5,010 | 4,840 | 4,845 | 198,800 |
| 2021/09/24 | 5,030 | 5,040 | 4,965 | 5,040 | 193,300 |
| 2021/09/22 | 5,020 | 5,020 | 4,950 | 4,965 | 303,500 |
| 2021/09/21 | 5,090 | 5,140 | 4,985 | 5,000 | 300,800 |
| 2021/09/17 | 5,230 | 5,330 | 5,200 | 5,310 | 454,900 |
| 2021/09/16 | 5,230 | 5,300 | 5,180 | 5,220 | 231,900 |
| 2021/09/15 | 5,130 | 5,200 | 5,120 | 5,170 | 147,400 |
| 2021/09/14 | 5,170 | 5,210 | 5,040 | 5,200 | 219,400 |
| 2021/09/13 | 5,140 | 5,150 | 5,060 | 5,140 | 157,900 |
| 2021/09/10 | 5,070 | 5,210 | 5,070 | 5,200 | 232,800 |
| 2021/09/09 | 5,140 | 5,160 | 5,040 | 5,090 | 197,200 |
| 2021/09/08 | 5,160 | 5,200 | 5,130 | 5,200 | 194,200 |
| 2021/09/07 | 5,030 | 5,160 | 5,030 | 5,160 | 224,300 |
| 2021/09/06 | 4,950 | 4,995 | 4,930 | 4,975 | 173,600 |
| 2021/09/03 | 4,840 | 4,950 | 4,830 | 4,935 | 292,700 |
| 2021/09/02 | 4,960 | 5,010 | 4,925 | 4,955 | 106,000 |
| 2021/09/01 | 4,880 | 4,935 | 4,880 | 4,910 | 158,800 |
| 2021/08/31 | 4,895 | 4,960 | 4,865 | 4,940 | 321,200 |
| 2021/08/30 | 4,900 | 4,995 | 4,900 | 4,980 | 132,500 |
| 2021/08/27 | 4,935 | 4,960 | 4,860 | 4,900 | 121,200 |
| 2021/08/26 | 4,985 | 5,020 | 4,940 | 5,010 | 108,100 |
| 2021/08/25 | 5,010 | 5,040 | 4,925 | 4,940 | 120,700 |
| 2021/08/24 | 4,930 | 5,000 | 4,930 | 4,960 | 153,300 |
| 2021/08/23 | 4,875 | 4,980 | 4,865 | 4,920 | 137,600 |
| 2021/08/20 | 4,755 | 4,875 | 4,750 | 4,805 | 190,900 |
| 2021/08/19 | 4,760 | 4,785 | 4,715 | 4,725 | 115,500 |
| 2021/08/18 | 4,800 | 4,820 | 4,750 | 4,785 | 97,300 |
| 2021/08/17 | 4,895 | 4,910 | 4,785 | 4,790 | 145,100 |
| 2021/08/16 | 5,060 | 5,070 | 4,865 | 4,880 | 174,000 |
| 2021/08/13 | 5,060 | 5,080 | 5,030 | 5,080 | 150,000 |
| 2021/08/12 | 5,050 | 5,070 | 5,000 | 5,000 | 122,600 |
| 2021/08/11 | 4,950 | 4,960 | 4,885 | 4,960 | 153,700 |
| 2021/08/10 | 4,875 | 4,980 | 4,845 | 4,945 | 265,100 |
| 2021/08/06 | 4,895 | 4,955 | 4,800 | 4,870 | 201,700 |
| 2021/08/05 | 4,845 | 4,990 | 4,840 | 4,945 | 238,500 |
| 2021/08/04 | 4,910 | 4,930 | 4,870 | 4,895 | 132,300 |
| 2021/08/03 | 4,960 | 5,010 | 4,940 | 4,950 | 129,900 |
| 2021/08/02 | 4,895 | 5,010 | 4,865 | 5,010 | 167,200 |
| 2021/07/30 | 4,860 | 4,910 | 4,805 | 4,815 | 197,200 |
| 2021/07/29 | 4,845 | 4,900 | 4,840 | 4,900 | 138,700 |
| 2021/07/28 | 4,885 | 4,885 | 4,800 | 4,830 | 158,700 |
| 2021/07/27 | 4,980 | 4,985 | 4,890 | 4,935 | 157,200 |
| 2021/07/26 | 4,955 | 5,000 | 4,925 | 4,960 | 226,700 |
| 2021/07/21 | 4,880 | 4,935 | 4,850 | 4,885 | 189,200 |
| 2021/07/20 | 4,800 | 4,830 | 4,760 | 4,810 | 160,400 |
| 2021/07/19 | 4,835 | 4,865 | 4,790 | 4,840 | 159,200 |
| 2021/07/16 | 4,875 | 4,955 | 4,865 | 4,905 | 196,600 |
| 2021/07/15 | 4,980 | 4,985 | 4,865 | 4,880 | 226,700 |
| 2021/07/14 | 5,020 | 5,090 | 5,010 | 5,070 | 156,900 |
| 2021/07/13 | 4,975 | 5,060 | 4,970 | 5,030 | 165,900 |
| 2021/07/12 | 4,900 | 4,965 | 4,895 | 4,965 | 215,200 |
| 2021/07/09 | 4,790 | 4,815 | 4,685 | 4,790 | 321,600 |
| 2021/07/08 | 4,850 | 4,920 | 4,850 | 4,860 | 210,500 |
| 2021/07/07 | 4,810 | 4,920 | 4,810 | 4,885 | 152,000 |
| 2021/07/06 | 4,915 | 4,925 | 4,845 | 4,900 | 120,700 |
| 2021/07/05 | 4,935 | 4,935 | 4,890 | 4,910 | 169,400 |
| 2021/07/02 | 4,975 | 5,010 | 4,955 | 4,975 | 183,100 |
| 2021/07/01 | 4,880 | 4,980 | 4,880 | 4,940 | 189,700 |
| 2021/06/30 | 4,940 | 4,955 | 4,810 | 4,815 | 238,500 |
| 2021/06/29 | 4,915 | 4,930 | 4,825 | 4,920 | 193,600 |
| 2021/06/28 | 4,875 | 4,930 | 4,860 | 4,920 | 129,300 |
| 2021/06/25 | 4,835 | 4,890 | 4,830 | 4,850 | 153,400 |
| 2021/06/24 | 4,865 | 4,865 | 4,805 | 4,855 | 161,600 |
| 2021/06/23 | 4,960 | 4,965 | 4,880 | 4,885 | 158,100 |
| 2021/06/22 | 4,870 | 4,945 | 4,800 | 4,925 | 257,500 |
| 2021/06/21 | 4,775 | 4,775 | 4,720 | 4,750 | 231,600 |
| 2021/06/18 | 4,865 | 4,895 | 4,830 | 4,845 | 313,500 |
| 2021/06/17 | 4,945 | 4,955 | 4,840 | 4,845 | 211,300 |
| 2021/06/16 | 4,915 | 4,980 | 4,865 | 4,975 | 306,000 |
| 2021/06/15 | 4,910 | 4,990 | 4,860 | 4,965 | 294,300 |
| 2021/06/14 | 5,060 | 5,100 | 4,935 | 4,955 | 145,000 |
| 2021/06/11 | 4,950 | 5,010 | 4,920 | 4,985 | 330,000 |
| 2021/06/10 | 4,950 | 5,040 | 4,945 | 5,000 | 259,600 |
| 2021/06/09 | 5,040 | 5,050 | 5,000 | 5,020 | 167,400 |
| 2021/06/08 | 5,140 | 5,140 | 5,060 | 5,090 | 149,000 |
| 2021/06/07 | 5,240 | 5,240 | 5,070 | 5,090 | 160,600 |
| 2021/06/04 | 5,280 | 5,280 | 5,150 | 5,170 | 174,700 |
| 2021/06/03 | 5,140 | 5,280 | 5,100 | 5,200 | 269,700 |
| 2021/06/02 | 5,090 | 5,180 | 5,040 | 5,120 | 299,300 |
| 2021/06/01 | 5,040 | 5,070 | 4,970 | 5,060 | 160,800 |
| 2021/05/31 | 5,090 | 5,130 | 5,000 | 5,030 | 165,400 |
| 2021/05/28 | 5,050 | 5,070 | 5,010 | 5,040 | 230,400 |
| 2021/05/27 | 4,960 | 4,995 | 4,935 | 4,975 | 436,000 |
| 2021/05/26 | 4,975 | 5,040 | 4,965 | 5,000 | 224,900 |
| 2021/05/25 | 4,970 | 5,030 | 4,935 | 4,980 | 257,000 |
| 2021/05/24 | 4,925 | 5,100 | 4,925 | 5,050 | 236,200 |
| 2021/05/21 | 4,970 | 5,020 | 4,925 | 4,955 | 347,300 |
| 2021/05/20 | 4,975 | 5,050 | 4,950 | 4,995 | 290,600 |
| 2021/05/19 | 5,100 | 5,110 | 4,945 | 4,985 | 507,300 |
| 2021/05/18 | 5,180 | 5,340 | 5,140 | 5,250 | 307,600 |
| 2021/05/17 | 5,380 | 5,380 | 5,190 | 5,280 | 269,600 |
| 2021/05/14 | 5,410 | 5,570 | 5,410 | 5,480 | 143,700 |
| 2021/05/13 | 5,380 | 5,450 | 5,350 | 5,360 | 180,300 |
| 2021/05/12 | 5,630 | 5,660 | 5,430 | 5,440 | 201,300 |
| 2021/05/11 | 5,820 | 5,880 | 5,640 | 5,640 | 157,500 |
| 2021/05/10 | 5,780 | 5,920 | 5,750 | 5,910 | 136,500 |
| 2021/05/07 | 5,930 | 5,930 | 5,790 | 5,790 | 129,700 |
| 2021/05/06 | 5,810 | 5,960 | 5,800 | 5,930 | 246,400 |
| 2021/04/30 | 5,730 | 5,760 | 5,710 | 5,730 | 166,800 |
| 2021/04/28 | 5,730 | 5,750 | 5,680 | 5,700 | 147,800 |
| 2021/04/27 | 5,810 | 5,820 | 5,720 | 5,750 | 159,500 |
| 2021/04/26 | 5,780 | 5,780 | 5,670 | 5,730 | 151,700 |
| 2021/04/23 | 5,730 | 5,780 | 5,720 | 5,760 | 109,600 |
| 2021/04/22 | 5,770 | 5,820 | 5,750 | 5,810 | 109,500 |
| 2021/04/21 | 5,680 | 5,740 | 5,640 | 5,700 | 159,000 |
| 2021/04/20 | 5,860 | 5,860 | 5,740 | 5,810 | 160,800 |
| 2021/04/19 | 5,930 | 5,950 | 5,820 | 5,860 | 151,600 |
| 2021/04/16 | 5,940 | 5,990 | 5,910 | 5,960 | 120,000 |
| 2021/04/15 | 6,020 | 6,050 | 5,930 | 5,950 | 147,200 |
| 2021/04/14 | 6,050 | 6,120 | 5,970 | 6,090 | 158,200 |
| 2021/04/13 | 5,960 | 6,120 | 5,960 | 6,040 | 156,700 |
| 2021/04/12 | 6,040 | 6,080 | 5,950 | 6,050 | 125,000 |
| 2021/04/09 | 5,980 | 6,110 | 5,950 | 6,060 | 255,200 |
| 2021/04/08 | 5,930 | 6,010 | 5,900 | 5,970 | 164,900 |
| 2021/04/07 | 5,920 | 5,940 | 5,830 | 5,920 | 180,200 |
| 2021/04/06 | 6,090 | 6,090 | 5,880 | 5,890 | 148,300 |
| 2021/04/05 | 6,160 | 6,160 | 6,080 | 6,090 | 87,400 |
| 2021/04/02 | 6,080 | 6,170 | 6,040 | 6,130 | 94,400 |
| 2021/04/01 | 6,000 | 6,070 | 5,990 | 6,020 | 95,300 |
| 2021/03/31 | 6,000 | 6,120 | 5,960 | 5,980 | 194,700 |
| 2021/03/30 | 6,120 | 6,120 | 5,950 | 6,040 | 169,100 |
| 2021/03/29 | 6,040 | 6,070 | 5,950 | 6,040 | 245,100 |
| 2021/03/26 | 6,050 | 6,050 | 5,960 | 6,010 | 183,300 |
| 2021/03/25 | 5,980 | 6,050 | 5,920 | 6,010 | 235,200 |
| 2021/03/24 | 5,880 | 5,950 | 5,850 | 5,880 | 168,500 |
| 2021/03/23 | 5,990 | 6,040 | 5,910 | 5,910 | 224,200 |
| 2021/03/22 | 5,970 | 5,970 | 5,830 | 5,890 | 325,100 |
| 2021/03/19 | 5,950 | 6,100 | 5,920 | 6,070 | 438,000 |
| 2021/03/18 | 5,960 | 6,040 | 5,880 | 5,930 | 254,600 |
| 2021/03/17 | 5,720 | 5,900 | 5,720 | 5,890 | 221,700 |
| 2021/03/16 | 5,640 | 5,790 | 5,630 | 5,770 | 216,900 |
| 2021/03/15 | 5,760 | 5,760 | 5,620 | 5,700 | 238,100 |
| 2021/03/12 | 5,540 | 5,670 | 5,470 | 5,670 | 300,500 |
| 2021/03/11 | 5,400 | 5,500 | 5,340 | 5,500 | 193,700 |
| 2021/03/10 | 5,530 | 5,580 | 5,380 | 5,400 | 283,300 |
| 2021/03/09 | 5,400 | 5,530 | 5,280 | 5,500 | 307,500 |
| 2021/03/08 | 5,530 | 5,550 | 5,360 | 5,390 | 342,900 |
| 2021/03/05 | 5,490 | 5,600 | 5,480 | 5,540 | 375,500 |
| 2021/03/04 | 5,410 | 5,560 | 5,400 | 5,540 | 305,600 |
| 2021/03/03 | 5,600 | 5,600 | 5,420 | 5,490 | 348,200 |
| 2021/03/02 | 5,720 | 5,740 | 5,640 | 5,670 | 224,600 |
| 2021/03/01 | 5,610 | 5,740 | 5,600 | 5,620 | 209,200 |
| 2021/02/26 | 5,640 | 5,670 | 5,510 | 5,510 | 451,200 |
| 2021/02/25 | 5,780 | 5,840 | 5,740 | 5,740 | 283,400 |
| 2021/02/24 | 6,040 | 6,080 | 5,750 | 5,750 | 419,400 |
| 2021/02/22 | 6,200 | 6,280 | 6,140 | 6,140 | 239,600 |
| 2021/02/19 | 5,930 | 6,150 | 5,920 | 6,140 | 248,900 |
| 2021/02/18 | 5,950 | 6,000 | 5,890 | 5,890 | 255,200 |
| 2021/02/17 | 6,150 | 6,170 | 6,030 | 6,040 | 178,400 |
| 2021/02/16 | 6,150 | 6,250 | 6,130 | 6,190 | 178,500 |
| 2021/02/15 | 6,250 | 6,280 | 6,160 | 6,190 | 166,900 |
| 2021/02/12 | 6,300 | 6,340 | 6,220 | 6,250 | 279,100 |
| 2021/02/10 | 6,150 | 6,230 | 6,040 | 6,040 | 151,300 |
| 2021/02/09 | 5,880 | 6,190 | 5,820 | 6,180 | 282,100 |
| 2021/02/08 | 5,760 | 5,950 | 5,690 | 5,940 | 402,700 |
| 2021/02/05 | 6,090 | 6,090 | 5,870 | 5,960 | 330,500 |
| 2021/02/04 | 6,100 | 6,100 | 6,000 | 6,050 | 177,100 |
| 2021/02/03 | 6,130 | 6,190 | 6,060 | 6,110 | 235,600 |
| 2021/02/02 | 6,100 | 6,250 | 5,890 | 6,110 | 307,500 |
| 2021/02/01 | 5,930 | 6,060 | 5,930 | 6,050 | 157,500 |
| 2021/01/29 | 5,980 | 6,030 | 5,920 | 5,950 | 276,500 |
| 2021/01/28 | 5,930 | 6,080 | 5,890 | 6,030 | 275,600 |
| 2021/01/27 | 6,060 | 6,080 | 5,980 | 6,030 | 150,700 |
| 2021/01/26 | 6,100 | 6,110 | 5,970 | 5,990 | 222,400 |
| 2021/01/25 | 6,140 | 6,190 | 6,120 | 6,170 | 87,600 |
| 2021/01/22 | 6,090 | 6,130 | 6,020 | 6,110 | 184,700 |
| 2021/01/21 | 6,220 | 6,260 | 6,160 | 6,190 | 170,300 |
| 2021/01/20 | 6,200 | 6,210 | 6,090 | 6,170 | 209,300 |
| 2021/01/19 | 6,210 | 6,230 | 6,100 | 6,180 | 254,500 |
| 2021/01/18 | 6,180 | 6,280 | 6,150 | 6,180 | 253,700 |
| 2021/01/15 | 6,280 | 6,300 | 6,220 | 6,240 | 182,900 |
| 2021/01/14 | 6,130 | 6,350 | 6,130 | 6,270 | 196,000 |
| 2021/01/13 | 6,080 | 6,190 | 6,070 | 6,160 | 131,800 |
| 2021/01/12 | 6,200 | 6,240 | 6,070 | 6,100 | 152,100 |
| 2021/01/08 | 6,070 | 6,170 | 6,040 | 6,160 | 251,900 |
| 2021/01/07 | 5,930 | 6,040 | 5,890 | 5,980 | 209,300 |
| 2021/01/06 | 5,850 | 5,890 | 5,730 | 5,760 | 130,800 |
| 2021/01/05 | 5,760 | 5,870 | 5,750 | 5,840 | 189,200 |
| 2021/01/04 | 5,790 | 5,790 | 5,640 | 5,770 | 148,300 |