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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,020 | 3,080 | 3,005 | 3,040 | 197,900 |
| 2022/12/29 | 2,925 | 2,991 | 2,912 | 2,988 | 265,200 |
| 2022/12/28 | 2,970 | 2,971 | 2,944 | 2,949 | 150,000 |
| 2022/12/27 | 3,000 | 3,020 | 2,988 | 2,990 | 159,700 |
| 2022/12/26 | 2,989 | 3,005 | 2,973 | 2,983 | 180,200 |
| 2022/12/23 | 2,989 | 3,000 | 2,965 | 2,965 | 244,000 |
| 2022/12/22 | 3,045 | 3,050 | 3,015 | 3,020 | 156,600 |
| 2022/12/21 | 3,065 | 3,085 | 3,025 | 3,030 | 174,800 |
| 2022/12/20 | 3,145 | 3,165 | 3,045 | 3,070 | 213,600 |
| 2022/12/19 | 3,090 | 3,140 | 3,075 | 3,130 | 139,700 |
| 2022/12/16 | 3,150 | 3,155 | 3,105 | 3,105 | 323,200 |
| 2022/12/15 | 3,145 | 3,200 | 3,130 | 3,195 | 155,600 |
| 2022/12/14 | 3,180 | 3,190 | 3,160 | 3,190 | 126,800 |
| 2022/12/13 | 3,205 | 3,235 | 3,165 | 3,170 | 117,500 |
| 2022/12/12 | 3,215 | 3,225 | 3,200 | 3,205 | 124,000 |
| 2022/12/09 | 3,165 | 3,230 | 3,165 | 3,220 | 174,600 |
| 2022/12/08 | 3,180 | 3,190 | 3,125 | 3,155 | 199,900 |
| 2022/12/07 | 3,175 | 3,215 | 3,175 | 3,175 | 138,500 |
| 2022/12/06 | 3,200 | 3,230 | 3,190 | 3,210 | 148,800 |
| 2022/12/05 | 3,240 | 3,255 | 3,210 | 3,220 | 174,600 |
| 2022/12/02 | 3,300 | 3,300 | 3,215 | 3,225 | 274,600 |
| 2022/12/01 | 3,275 | 3,315 | 3,265 | 3,290 | 262,000 |
| 2022/11/30 | 3,255 | 3,285 | 3,245 | 3,260 | 268,000 |
| 2022/11/29 | 3,290 | 3,320 | 3,255 | 3,285 | 233,600 |
| 2022/11/28 | 3,335 | 3,355 | 3,315 | 3,330 | 190,100 |
| 2022/11/25 | 3,330 | 3,345 | 3,285 | 3,310 | 231,900 |
| 2022/11/24 | 3,360 | 3,380 | 3,335 | 3,365 | 188,500 |
| 2022/11/22 | 3,345 | 3,375 | 3,300 | 3,315 | 230,800 |
| 2022/11/21 | 3,320 | 3,335 | 3,250 | 3,335 | 279,800 |
| 2022/11/18 | 3,330 | 3,340 | 3,305 | 3,325 | 285,600 |
| 2022/11/17 | 3,385 | 3,410 | 3,315 | 3,330 | 284,000 |
| 2022/11/16 | 3,345 | 3,385 | 3,315 | 3,370 | 395,900 |
| 2022/11/15 | 3,270 | 3,325 | 3,250 | 3,315 | 420,000 |
| 2022/11/14 | 3,245 | 3,275 | 3,225 | 3,250 | 468,600 |
| 2022/11/11 | 3,195 | 3,220 | 3,165 | 3,210 | 310,600 |
| 2022/11/10 | 3,115 | 3,130 | 3,070 | 3,080 | 226,100 |
| 2022/11/09 | 3,165 | 3,205 | 3,095 | 3,115 | 375,200 |
| 2022/11/08 | 3,095 | 3,160 | 3,095 | 3,135 | 479,500 |
| 2022/11/07 | 3,050 | 3,140 | 3,035 | 3,065 | 595,700 |
| 2022/11/04 | 3,060 | 3,060 | 2,957 | 2,961 | 313,300 |
| 2022/11/02 | 3,065 | 3,100 | 3,060 | 3,090 | 305,800 |
| 2022/11/01 | 3,065 | 3,095 | 3,060 | 3,070 | 191,300 |
| 2022/10/31 | 3,050 | 3,055 | 3,020 | 3,035 | 321,700 |
| 2022/10/28 | 3,000 | 3,045 | 2,963 | 3,020 | 614,100 |
| 2022/10/27 | 3,015 | 3,040 | 3,000 | 3,005 | 213,500 |
| 2022/10/26 | 3,075 | 3,085 | 3,005 | 3,020 | 157,200 |
| 2022/10/25 | 3,030 | 3,050 | 2,970 | 3,030 | 405,900 |
| 2022/10/24 | 3,020 | 3,035 | 2,988 | 2,997 | 170,800 |
| 2022/10/21 | 3,035 | 3,040 | 3,005 | 3,005 | 242,900 |
| 2022/10/20 | 3,035 | 3,045 | 2,990 | 3,010 | 187,600 |
| 2022/10/19 | 3,015 | 3,060 | 3,015 | 3,045 | 161,800 |
| 2022/10/18 | 3,060 | 3,065 | 2,996 | 3,025 | 164,200 |
| 2022/10/17 | 3,055 | 3,080 | 2,997 | 3,000 | 276,200 |
| 2022/10/14 | 3,095 | 3,120 | 3,055 | 3,105 | 294,600 |
| 2022/10/13 | 3,050 | 3,060 | 3,025 | 3,025 | 229,700 |
| 2022/10/12 | 3,040 | 3,090 | 3,040 | 3,055 | 297,200 |
| 2022/10/11 | 3,035 | 3,115 | 3,035 | 3,055 | 332,700 |
| 2022/10/07 | 3,090 | 3,120 | 3,060 | 3,065 | 264,900 |
| 2022/10/06 | 3,135 | 3,165 | 3,130 | 3,145 | 263,600 |
| 2022/10/05 | 3,140 | 3,195 | 3,120 | 3,125 | 454,500 |
| 2022/10/04 | 3,020 | 3,095 | 3,000 | 3,080 | 395,600 |
| 2022/10/03 | 2,910 | 3,015 | 2,895 | 2,978 | 321,500 |
| 2022/09/30 | 2,936 | 2,973 | 2,936 | 2,946 | 377,300 |
| 2022/09/29 | 2,992 | 2,995 | 2,911 | 2,932 | 337,500 |
| 2022/09/28 | 2,916 | 2,984 | 2,897 | 2,951 | 788,200 |
| 2022/09/27 | 2,821 | 2,907 | 2,811 | 2,869 | 685,100 |
| 2022/09/26 | 2,750 | 2,805 | 2,743 | 2,787 | 428,500 |
| 2022/09/22 | 2,800 | 2,803 | 2,767 | 2,800 | 231,500 |
| 2022/09/21 | 2,819 | 2,870 | 2,816 | 2,846 | 216,200 |
| 2022/09/20 | 2,857 | 2,877 | 2,833 | 2,860 | 282,000 |
| 2022/09/16 | 2,830 | 2,854 | 2,800 | 2,810 | 369,300 |
| 2022/09/15 | 2,861 | 2,873 | 2,838 | 2,847 | 182,600 |
| 2022/09/14 | 2,853 | 2,873 | 2,816 | 2,866 | 273,400 |
| 2022/09/13 | 2,937 | 2,957 | 2,931 | 2,953 | 171,800 |
| 2022/09/12 | 2,963 | 2,982 | 2,942 | 2,961 | 203,300 |
| 2022/09/09 | 2,898 | 2,948 | 2,893 | 2,922 | 283,700 |
| 2022/09/08 | 2,900 | 2,922 | 2,888 | 2,911 | 316,800 |
| 2022/09/07 | 2,870 | 2,883 | 2,828 | 2,877 | 202,500 |
| 2022/09/06 | 2,895 | 2,914 | 2,872 | 2,878 | 204,900 |
| 2022/09/05 | 2,880 | 2,896 | 2,861 | 2,884 | 290,600 |
| 2022/09/02 | 2,920 | 2,928 | 2,892 | 2,899 | 322,000 |
| 2022/09/01 | 2,912 | 2,938 | 2,902 | 2,919 | 295,100 |
| 2022/08/31 | 2,920 | 2,985 | 2,917 | 2,981 | 386,700 |
| 2022/08/30 | 2,949 | 2,986 | 2,931 | 2,970 | 389,900 |
| 2022/08/29 | 2,939 | 2,980 | 2,925 | 2,962 | 392,500 |
| 2022/08/26 | 3,045 | 3,075 | 3,045 | 3,055 | 260,700 |
| 2022/08/25 | 3,075 | 3,090 | 3,040 | 3,055 | 214,600 |
| 2022/08/24 | 3,020 | 3,065 | 3,020 | 3,050 | 367,600 |
| 2022/08/23 | 3,050 | 3,070 | 3,010 | 3,020 | 646,000 |
| 2022/08/22 | 3,100 | 3,145 | 3,085 | 3,115 | 329,200 |
| 2022/08/19 | 3,165 | 3,195 | 3,160 | 3,170 | 194,200 |
| 2022/08/18 | 3,205 | 3,220 | 3,155 | 3,165 | 185,100 |
| 2022/08/17 | 3,210 | 3,235 | 3,185 | 3,235 | 204,400 |
| 2022/08/16 | 3,220 | 3,225 | 3,155 | 3,190 | 260,900 |
| 2022/08/15 | 3,250 | 3,285 | 3,210 | 3,220 | 246,800 |
| 2022/08/12 | 3,210 | 3,270 | 3,205 | 3,250 | 347,800 |
| 2022/08/10 | 3,095 | 3,165 | 3,095 | 3,160 | 310,100 |
| 2022/08/09 | 3,205 | 3,215 | 3,140 | 3,160 | 309,200 |
| 2022/08/08 | 3,225 | 3,240 | 3,150 | 3,220 | 543,200 |
| 2022/08/05 | 3,235 | 3,300 | 3,235 | 3,270 | 489,100 |
| 2022/08/04 | 3,230 | 3,260 | 3,205 | 3,220 | 179,700 |
| 2022/08/03 | 3,215 | 3,250 | 3,205 | 3,225 | 268,000 |
| 2022/08/02 | 3,245 | 3,285 | 3,235 | 3,235 | 413,400 |
| 2022/08/01 | 3,220 | 3,300 | 3,205 | 3,285 | 415,900 |
| 2022/07/29 | 3,225 | 3,230 | 3,165 | 3,190 | 227,400 |
| 2022/07/28 | 3,220 | 3,225 | 3,160 | 3,215 | 246,400 |
| 2022/07/27 | 3,155 | 3,220 | 3,145 | 3,195 | 316,800 |
| 2022/07/26 | 3,185 | 3,185 | 3,140 | 3,155 | 233,800 |
| 2022/07/25 | 3,265 | 3,285 | 3,195 | 3,210 | 439,600 |
| 2022/07/22 | 3,225 | 3,285 | 3,205 | 3,265 | 300,200 |
| 2022/07/21 | 3,215 | 3,225 | 3,190 | 3,215 | 234,400 |
| 2022/07/20 | 3,200 | 3,230 | 3,180 | 3,215 | 390,400 |
| 2022/07/19 | 3,180 | 3,180 | 3,090 | 3,140 | 417,000 |
| 2022/07/15 | 3,115 | 3,165 | 3,095 | 3,115 | 589,800 |
| 2022/07/14 | 3,055 | 3,135 | 3,040 | 3,100 | 394,800 |
| 2022/07/13 | 3,070 | 3,125 | 3,070 | 3,085 | 291,300 |
| 2022/07/12 | 3,120 | 3,125 | 3,020 | 3,045 | 574,400 |
| 2022/07/11 | 3,185 | 3,220 | 3,145 | 3,150 | 761,700 |
| 2022/07/08 | 3,095 | 3,170 | 3,065 | 3,155 | 825,600 |
| 2022/07/07 | 2,954 | 3,070 | 2,935 | 3,040 | 958,400 |
| 2022/07/06 | 2,919 | 2,936 | 2,902 | 2,915 | 451,900 |
| 2022/07/05 | 2,977 | 2,983 | 2,919 | 2,953 | 463,700 |
| 2022/07/04 | 2,814 | 2,930 | 2,808 | 2,927 | 816,700 |
| 2022/07/01 | 2,712 | 2,805 | 2,712 | 2,777 | 781,600 |
| 2022/06/30 | 2,706 | 2,706 | 2,655 | 2,682 | 725,100 |
| 2022/06/29 | 2,722 | 2,739 | 2,700 | 2,726 | 500,800 |
| 2022/06/28 | 2,784 | 2,784 | 2,737 | 2,772 | 277,200 |
| 2022/06/27 | 2,751 | 2,819 | 2,745 | 2,808 | 293,400 |
| 2022/06/24 | 2,681 | 2,737 | 2,658 | 2,736 | 415,900 |
| 2022/06/23 | 2,691 | 2,710 | 2,655 | 2,656 | 338,100 |
| 2022/06/22 | 2,679 | 2,702 | 2,656 | 2,670 | 355,000 |
| 2022/06/21 | 2,617 | 2,661 | 2,601 | 2,644 | 240,800 |
| 2022/06/20 | 2,665 | 2,665 | 2,551 | 2,567 | 317,200 |
| 2022/06/17 | 2,542 | 2,632 | 2,528 | 2,619 | 814,900 |
| 2022/06/16 | 2,683 | 2,706 | 2,627 | 2,629 | 533,500 |
| 2022/06/15 | 2,651 | 2,669 | 2,605 | 2,633 | 497,600 |
| 2022/06/14 | 2,645 | 2,680 | 2,626 | 2,680 | 623,200 |
| 2022/06/13 | 2,738 | 2,758 | 2,667 | 2,690 | 499,300 |
| 2022/06/10 | 2,831 | 2,854 | 2,806 | 2,829 | 857,900 |
| 2022/06/09 | 2,900 | 2,931 | 2,873 | 2,881 | 368,600 |
| 2022/06/08 | 2,905 | 2,967 | 2,857 | 2,923 | 600,200 |
| 2022/06/07 | 2,829 | 2,855 | 2,802 | 2,810 | 315,000 |
| 2022/06/06 | 2,840 | 2,850 | 2,807 | 2,809 | 352,900 |
| 2022/06/03 | 2,944 | 2,944 | 2,860 | 2,869 | 508,900 |
| 2022/06/02 | 2,965 | 2,965 | 2,883 | 2,901 | 773,700 |
| 2022/06/01 | 2,879 | 2,995 | 2,864 | 2,975 | 1,023,600 |
| 2022/05/31 | 2,893 | 2,979 | 2,854 | 2,903 | 8,435,300 |
| 2022/05/30 | 2,865 | 2,958 | 2,847 | 2,924 | 1,304,400 |
| 2022/05/27 | 2,867 | 2,897 | 2,800 | 2,837 | 985,000 |
| 2022/05/26 | 2,813 | 2,890 | 2,802 | 2,817 | 1,153,600 |
| 2022/05/25 | 2,738 | 2,818 | 2,702 | 2,813 | 939,300 |
| 2022/05/24 | 2,756 | 2,756 | 2,711 | 2,731 | 781,400 |
| 2022/05/23 | 2,753 | 2,784 | 2,721 | 2,776 | 616,100 |
| 2022/05/20 | 2,783 | 2,783 | 2,702 | 2,730 | 674,900 |
| 2022/05/19 | 2,706 | 2,748 | 2,679 | 2,736 | 592,700 |
| 2022/05/18 | 2,801 | 2,810 | 2,745 | 2,786 | 915,800 |
| 2022/05/17 | 2,835 | 2,867 | 2,762 | 2,793 | 724,100 |
| 2022/05/16 | 2,813 | 2,867 | 2,783 | 2,829 | 1,123,100 |
| 2022/05/13 | 2,648 | 2,775 | 2,645 | 2,751 | 919,800 |
| 2022/05/12 | 2,572 | 2,691 | 2,572 | 2,653 | 833,400 |
| 2022/05/11 | 2,651 | 2,742 | 2,651 | 2,722 | 863,800 |
| 2022/05/10 | 2,601 | 2,779 | 2,570 | 2,768 | 1,084,100 |
| 2022/05/09 | 2,663 | 2,685 | 2,595 | 2,607 | 703,600 |
| 2022/05/06 | 2,711 | 2,728 | 2,677 | 2,728 | 790,900 |
| 2022/05/02 | 2,722 | 2,744 | 2,671 | 2,720 | 392,300 |
| 2022/04/28 | 2,653 | 2,732 | 2,651 | 2,730 | 527,900 |
| 2022/04/27 | 2,601 | 2,657 | 2,571 | 2,657 | 676,000 |
| 2022/04/26 | 2,668 | 2,685 | 2,648 | 2,677 | 540,600 |
| 2022/04/25 | 2,640 | 2,669 | 2,611 | 2,651 | 396,900 |
| 2022/04/22 | 2,699 | 2,707 | 2,651 | 2,705 | 525,700 |
| 2022/04/21 | 2,698 | 2,774 | 2,688 | 2,764 | 481,500 |
| 2022/04/20 | 2,697 | 2,738 | 2,677 | 2,696 | 723,000 |
| 2022/04/19 | 2,642 | 2,664 | 2,593 | 2,621 | 531,600 |
| 2022/04/18 | 2,683 | 2,685 | 2,587 | 2,627 | 391,600 |
| 2022/04/15 | 2,688 | 2,714 | 2,649 | 2,703 | 420,100 |
| 2022/04/14 | 2,699 | 2,752 | 2,699 | 2,734 | 484,500 |
| 2022/04/13 | 2,620 | 2,720 | 2,606 | 2,689 | 781,300 |
| 2022/04/12 | 2,728 | 2,740 | 2,601 | 2,611 | 990,700 |
| 2022/04/11 | 2,818 | 2,843 | 2,680 | 2,691 | 634,600 |
| 2022/04/08 | 2,969 | 2,975 | 2,847 | 2,868 | 510,500 |
| 2022/04/07 | 2,999 | 3,060 | 2,931 | 2,940 | 509,300 |
| 2022/04/06 | 3,005 | 3,085 | 3,005 | 3,030 | 719,700 |
| 2022/04/05 | 3,080 | 3,095 | 3,000 | 3,015 | 564,900 |
| 2022/04/04 | 3,035 | 3,105 | 3,010 | 3,070 | 390,200 |
| 2022/04/01 | 3,005 | 3,020 | 2,960 | 2,998 | 533,600 |
| 2022/03/31 | 3,090 | 3,130 | 3,030 | 3,035 | 733,200 |
| 2022/03/30 | 3,150 | 3,165 | 3,030 | 3,070 | 391,400 |
| 2022/03/29 | 3,130 | 3,155 | 3,110 | 3,120 | 392,700 |
| 2022/03/28 | 3,145 | 3,150 | 3,090 | 3,125 | 235,200 |
| 2022/03/25 | 3,195 | 3,195 | 3,115 | 3,170 | 394,100 |
| 2022/03/24 | 3,110 | 3,160 | 3,075 | 3,160 | 302,200 |
| 2022/03/23 | 3,165 | 3,230 | 3,155 | 3,180 | 315,100 |
| 2022/03/22 | 3,160 | 3,175 | 3,080 | 3,115 | 472,800 |
| 2022/03/18 | 3,160 | 3,165 | 3,070 | 3,110 | 459,200 |
| 2022/03/17 | 3,165 | 3,200 | 3,120 | 3,170 | 239,100 |
| 2022/03/16 | 3,050 | 3,075 | 3,010 | 3,050 | 364,600 |
| 2022/03/15 | 2,941 | 3,020 | 2,938 | 2,997 | 368,400 |
| 2022/03/14 | 2,995 | 3,000 | 2,921 | 2,966 | 311,000 |
| 2022/03/11 | 2,955 | 3,015 | 2,951 | 2,975 | 417,800 |
| 2022/03/10 | 2,967 | 3,025 | 2,952 | 3,015 | 458,200 |
| 2022/03/09 | 2,832 | 2,886 | 2,777 | 2,844 | 704,700 |
| 2022/03/08 | 2,842 | 2,923 | 2,832 | 2,882 | 577,300 |
| 2022/03/07 | 2,905 | 2,974 | 2,892 | 2,901 | 497,100 |
| 2022/03/04 | 3,110 | 3,135 | 3,005 | 3,005 | 351,000 |
| 2022/03/03 | 3,225 | 3,235 | 3,175 | 3,175 | 292,800 |
| 2022/03/02 | 3,165 | 3,230 | 3,155 | 3,210 | 495,500 |
| 2022/03/01 | 3,185 | 3,210 | 3,155 | 3,180 | 322,800 |
| 2022/02/28 | 3,100 | 3,145 | 3,050 | 3,135 | 519,400 |
| 2022/02/25 | 3,110 | 3,135 | 3,065 | 3,120 | 314,600 |
| 2022/02/24 | 3,075 | 3,115 | 3,020 | 3,060 | 465,200 |
| 2022/02/22 | 3,130 | 3,160 | 3,110 | 3,130 | 282,300 |
| 2022/02/21 | 3,125 | 3,200 | 3,110 | 3,155 | 282,700 |
| 2022/02/18 | 3,200 | 3,250 | 3,180 | 3,220 | 301,000 |
| 2022/02/17 | 3,340 | 3,350 | 3,260 | 3,270 | 321,300 |
| 2022/02/16 | 3,470 | 3,485 | 3,355 | 3,360 | 398,100 |
| 2022/02/15 | 3,360 | 3,430 | 3,350 | 3,390 | 452,100 |
| 2022/02/14 | 3,295 | 3,360 | 3,230 | 3,345 | 422,500 |
| 2022/02/10 | 3,325 | 3,405 | 3,290 | 3,360 | 407,600 |
| 2022/02/09 | 3,365 | 3,375 | 3,285 | 3,355 | 268,400 |
| 2022/02/08 | 3,295 | 3,360 | 3,295 | 3,320 | 246,500 |
| 2022/02/07 | 3,370 | 3,400 | 3,285 | 3,295 | 271,800 |
| 2022/02/04 | 3,265 | 3,360 | 3,245 | 3,345 | 287,300 |
| 2022/02/03 | 3,365 | 3,385 | 3,270 | 3,270 | 254,400 |
| 2022/02/02 | 3,350 | 3,440 | 3,340 | 3,400 | 244,300 |
| 2022/02/01 | 3,425 | 3,440 | 3,340 | 3,345 | 337,100 |
| 2022/01/31 | 3,300 | 3,390 | 3,265 | 3,365 | 395,000 |
| 2022/01/28 | 3,325 | 3,400 | 3,320 | 3,355 | 404,000 |
| 2022/01/27 | 3,395 | 3,415 | 3,225 | 3,270 | 502,500 |
| 2022/01/26 | 3,415 | 3,430 | 3,320 | 3,390 | 285,200 |
| 2022/01/25 | 3,480 | 3,490 | 3,350 | 3,395 | 362,000 |
| 2022/01/24 | 3,460 | 3,520 | 3,420 | 3,505 | 297,700 |
| 2022/01/21 | 3,475 | 3,520 | 3,445 | 3,505 | 331,900 |
| 2022/01/20 | 3,390 | 3,520 | 3,365 | 3,490 | 350,100 |
| 2022/01/19 | 3,560 | 3,575 | 3,410 | 3,420 | 388,900 |
| 2022/01/18 | 3,665 | 3,710 | 3,620 | 3,630 | 295,500 |
| 2022/01/17 | 3,675 | 3,690 | 3,620 | 3,650 | 229,300 |
| 2022/01/14 | 3,630 | 3,695 | 3,565 | 3,680 | 528,300 |
| 2022/01/13 | 3,690 | 3,710 | 3,640 | 3,670 | 381,400 |
| 2022/01/12 | 3,645 | 3,680 | 3,625 | 3,655 | 304,300 |
| 2022/01/11 | 3,700 | 3,710 | 3,585 | 3,590 | 356,500 |
| 2022/01/07 | 3,795 | 3,800 | 3,660 | 3,700 | 413,700 |
| 2022/01/06 | 3,845 | 3,900 | 3,755 | 3,760 | 333,200 |
| 2022/01/05 | 3,975 | 4,020 | 3,860 | 3,890 | 455,400 |
| 2022/01/04 | 3,935 | 3,970 | 3,835 | 3,940 | 332,100 |