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 |
|---|---|---|---|---|---|
| 2023/12/29 | 2,809 | 2,828 | 2,789 | 2,808 | 191,000 |
| 2023/12/28 | 2,781 | 2,812 | 2,772 | 2,809 | 140,800 |
| 2023/12/27 | 2,756 | 2,794 | 2,756 | 2,791 | 203,400 |
| 2023/12/26 | 2,760 | 2,767 | 2,745 | 2,750 | 188,000 |
| 2023/12/25 | 2,802 | 2,813 | 2,743 | 2,747 | 234,900 |
| 2023/12/22 | 2,790 | 2,797 | 2,750 | 2,772 | 242,200 |
| 2023/12/21 | 2,794 | 2,806 | 2,777 | 2,793 | 163,200 |
| 2023/12/20 | 2,800 | 2,823 | 2,794 | 2,808 | 186,900 |
| 2023/12/19 | 2,767 | 2,794 | 2,740 | 2,793 | 238,400 |
| 2023/12/18 | 2,799 | 2,814 | 2,750 | 2,790 | 394,500 |
| 2023/12/15 | 2,779 | 2,824 | 2,765 | 2,806 | 471,100 |
| 2023/12/14 | 2,774 | 2,780 | 2,733 | 2,779 | 274,200 |
| 2023/12/13 | 2,738 | 2,755 | 2,716 | 2,745 | 208,700 |
| 2023/12/12 | 2,707 | 2,743 | 2,696 | 2,732 | 279,000 |
| 2023/12/11 | 2,722 | 2,729 | 2,668 | 2,688 | 254,700 |
| 2023/12/08 | 2,772 | 2,776 | 2,701 | 2,710 | 407,200 |
| 2023/12/07 | 2,842 | 2,856 | 2,813 | 2,814 | 253,200 |
| 2023/12/06 | 2,840 | 2,849 | 2,823 | 2,843 | 257,200 |
| 2023/12/05 | 2,860 | 2,878 | 2,845 | 2,849 | 198,000 |
| 2023/12/04 | 2,866 | 2,902 | 2,864 | 2,886 | 176,600 |
| 2023/12/01 | 2,916 | 2,922 | 2,869 | 2,884 | 183,800 |
| 2023/11/30 | 2,865 | 2,880 | 2,848 | 2,866 | 248,200 |
| 2023/11/29 | 2,830 | 2,875 | 2,828 | 2,852 | 195,800 |
| 2023/11/28 | 2,860 | 2,877 | 2,839 | 2,872 | 145,900 |
| 2023/11/27 | 2,891 | 2,894 | 2,854 | 2,857 | 222,900 |
| 2023/11/24 | 2,900 | 2,917 | 2,887 | 2,896 | 202,700 |
| 2023/11/22 | 2,870 | 2,904 | 2,868 | 2,878 | 193,100 |
| 2023/11/21 | 2,844 | 2,899 | 2,835 | 2,879 | 247,500 |
| 2023/11/20 | 2,853 | 2,871 | 2,821 | 2,844 | 253,500 |
| 2023/11/17 | 2,851 | 2,874 | 2,823 | 2,874 | 282,300 |
| 2023/11/16 | 2,907 | 2,907 | 2,830 | 2,847 | 385,200 |
| 2023/11/15 | 2,916 | 2,933 | 2,903 | 2,925 | 298,100 |
| 2023/11/14 | 2,860 | 2,880 | 2,848 | 2,873 | 236,100 |
| 2023/11/13 | 2,886 | 2,890 | 2,828 | 2,848 | 281,000 |
| 2023/11/10 | 2,922 | 2,927 | 2,845 | 2,863 | 231,500 |
| 2023/11/09 | 2,945 | 2,950 | 2,910 | 2,918 | 242,800 |
| 2023/11/08 | 2,964 | 2,964 | 2,877 | 2,920 | 523,600 |
| 2023/11/07 | 2,992 | 3,008 | 2,919 | 2,963 | 553,300 |
| 2023/11/06 | 3,019 | 3,062 | 3,001 | 3,031 | 404,200 |
| 2023/11/02 | 2,962 | 2,976 | 2,949 | 2,975 | 231,700 |
| 2023/11/01 | 2,954 | 2,959 | 2,932 | 2,952 | 232,000 |
| 2023/10/31 | 2,891 | 2,914 | 2,874 | 2,904 | 289,300 |
| 2023/10/30 | 2,872 | 2,886 | 2,857 | 2,875 | 195,900 |
| 2023/10/27 | 2,876 | 2,902 | 2,867 | 2,900 | 179,600 |
| 2023/10/26 | 2,863 | 2,874 | 2,831 | 2,845 | 204,500 |
| 2023/10/25 | 2,929 | 2,936 | 2,876 | 2,878 | 201,600 |
| 2023/10/24 | 2,890 | 2,894 | 2,825 | 2,886 | 242,600 |
| 2023/10/23 | 2,919 | 2,929 | 2,905 | 2,910 | 209,200 |
| 2023/10/20 | 2,967 | 2,970 | 2,927 | 2,953 | 146,700 |
| 2023/10/19 | 2,925 | 2,967 | 2,920 | 2,952 | 232,300 |
| 2023/10/18 | 2,991 | 2,998 | 2,959 | 2,971 | 170,700 |
| 2023/10/17 | 3,000 | 3,023 | 2,991 | 3,002 | 126,100 |
| 2023/10/16 | 3,024 | 3,024 | 2,964 | 2,972 | 286,500 |
| 2023/10/13 | 3,086 | 3,108 | 3,046 | 3,055 | 175,900 |
| 2023/10/12 | 3,118 | 3,139 | 3,097 | 3,129 | 399,400 |
| 2023/10/11 | 3,107 | 3,110 | 3,078 | 3,094 | 226,500 |
| 2023/10/10 | 3,104 | 3,127 | 3,070 | 3,114 | 332,400 |
| 2023/10/06 | 3,064 | 3,072 | 3,038 | 3,038 | 267,100 |
| 2023/10/05 | 2,998 | 3,059 | 2,987 | 3,047 | 418,700 |
| 2023/10/04 | 2,916 | 2,971 | 2,900 | 2,955 | 456,900 |
| 2023/10/03 | 2,977 | 2,986 | 2,939 | 2,939 | 410,200 |
| 2023/10/02 | 3,040 | 3,058 | 2,973 | 2,977 | 410,700 |
| 2023/09/29 | 3,049 | 3,059 | 2,991 | 3,010 | 273,600 |
| 2023/09/28 | 3,128 | 3,129 | 3,024 | 3,046 | 242,200 |
| 2023/09/27 | 3,099 | 3,137 | 3,071 | 3,136 | 355,600 |
| 2023/09/26 | 3,110 | 3,116 | 3,093 | 3,100 | 234,100 |
| 2023/09/25 | 3,148 | 3,148 | 3,095 | 3,110 | 209,600 |
| 2023/09/22 | 3,109 | 3,148 | 3,107 | 3,122 | 301,200 |
| 2023/09/21 | 3,162 | 3,162 | 3,101 | 3,122 | 436,600 |
| 2023/09/20 | 3,213 | 3,229 | 3,160 | 3,162 | 322,900 |
| 2023/09/19 | 3,228 | 3,237 | 3,197 | 3,231 | 430,000 |
| 2023/09/15 | 3,197 | 3,239 | 3,165 | 3,229 | 502,700 |
| 2023/09/14 | 3,108 | 3,162 | 3,101 | 3,149 | 307,800 |
| 2023/09/13 | 3,149 | 3,149 | 3,087 | 3,125 | 403,100 |
| 2023/09/12 | 3,141 | 3,175 | 3,133 | 3,160 | 237,800 |
| 2023/09/11 | 3,193 | 3,206 | 3,123 | 3,142 | 294,000 |
| 2023/09/08 | 3,250 | 3,271 | 3,205 | 3,205 | 343,800 |
| 2023/09/07 | 3,332 | 3,344 | 3,281 | 3,293 | 331,400 |
| 2023/09/06 | 3,338 | 3,367 | 3,334 | 3,354 | 158,700 |
| 2023/09/05 | 3,369 | 3,369 | 3,330 | 3,356 | 237,600 |
| 2023/09/04 | 3,370 | 3,375 | 3,342 | 3,374 | 263,400 |
| 2023/09/01 | 3,376 | 3,378 | 3,342 | 3,375 | 252,300 |
| 2023/08/31 | 3,371 | 3,380 | 3,354 | 3,365 | 194,900 |
| 2023/08/30 | 3,397 | 3,404 | 3,358 | 3,370 | 230,800 |
| 2023/08/29 | 3,359 | 3,390 | 3,356 | 3,372 | 183,300 |
| 2023/08/28 | 3,305 | 3,363 | 3,294 | 3,355 | 267,700 |
| 2023/08/25 | 3,268 | 3,308 | 3,253 | 3,307 | 172,700 |
| 2023/08/24 | 3,318 | 3,332 | 3,300 | 3,314 | 179,300 |
| 2023/08/23 | 3,255 | 3,308 | 3,237 | 3,308 | 269,100 |
| 2023/08/22 | 3,250 | 3,269 | 3,227 | 3,262 | 204,500 |
| 2023/08/21 | 3,267 | 3,275 | 3,239 | 3,262 | 296,200 |
| 2023/08/18 | 3,222 | 3,272 | 3,216 | 3,267 | 254,200 |
| 2023/08/17 | 3,215 | 3,306 | 3,180 | 3,264 | 378,200 |
| 2023/08/16 | 3,220 | 3,229 | 3,198 | 3,210 | 235,400 |
| 2023/08/15 | 3,280 | 3,317 | 3,237 | 3,260 | 271,600 |
| 2023/08/14 | 3,354 | 3,364 | 3,239 | 3,243 | 440,100 |
| 2023/08/10 | 3,411 | 3,432 | 3,346 | 3,353 | 448,400 |
| 2023/08/09 | 3,447 | 3,490 | 3,416 | 3,487 | 198,800 |
| 2023/08/08 | 3,490 | 3,493 | 3,460 | 3,461 | 136,800 |
| 2023/08/07 | 3,450 | 3,495 | 3,440 | 3,477 | 148,700 |
| 2023/08/04 | 3,459 | 3,468 | 3,430 | 3,460 | 149,200 |
| 2023/08/03 | 3,505 | 3,512 | 3,470 | 3,479 | 180,500 |
| 2023/08/02 | 3,565 | 3,584 | 3,544 | 3,547 | 157,800 |
| 2023/08/01 | 3,606 | 3,622 | 3,572 | 3,592 | 143,700 |
| 2023/07/31 | 3,621 | 3,625 | 3,558 | 3,582 | 208,900 |
| 2023/07/28 | 3,542 | 3,606 | 3,513 | 3,589 | 208,900 |
| 2023/07/27 | 3,587 | 3,600 | 3,552 | 3,596 | 180,100 |
| 2023/07/26 | 3,642 | 3,649 | 3,606 | 3,618 | 215,700 |
| 2023/07/25 | 3,600 | 3,620 | 3,583 | 3,609 | 221,400 |
| 2023/07/24 | 3,560 | 3,580 | 3,543 | 3,575 | 230,300 |
| 2023/07/21 | 3,477 | 3,526 | 3,465 | 3,512 | 283,700 |
| 2023/07/20 | 3,582 | 3,596 | 3,499 | 3,499 | 236,600 |
| 2023/07/19 | 3,610 | 3,626 | 3,561 | 3,589 | 207,100 |
| 2023/07/18 | 3,570 | 3,597 | 3,546 | 3,589 | 262,200 |
| 2023/07/14 | 3,542 | 3,559 | 3,503 | 3,536 | 336,200 |
| 2023/07/13 | 3,575 | 3,592 | 3,539 | 3,562 | 206,200 |
| 2023/07/12 | 3,603 | 3,617 | 3,538 | 3,541 | 247,300 |
| 2023/07/11 | 3,633 | 3,649 | 3,605 | 3,623 | 225,700 |
| 2023/07/10 | 3,581 | 3,622 | 3,560 | 3,604 | 266,700 |
| 2023/07/07 | 3,560 | 3,611 | 3,548 | 3,577 | 214,300 |
| 2023/07/06 | 3,592 | 3,621 | 3,556 | 3,597 | 297,400 |
| 2023/07/05 | 3,659 | 3,659 | 3,609 | 3,650 | 310,000 |
| 2023/07/04 | 3,720 | 3,744 | 3,701 | 3,705 | 208,600 |
| 2023/07/03 | 3,784 | 3,809 | 3,749 | 3,782 | 280,400 |
| 2023/06/30 | 3,762 | 3,780 | 3,727 | 3,740 | 410,900 |
| 2023/06/29 | 3,805 | 3,834 | 3,718 | 3,736 | 305,400 |
| 2023/06/28 | 3,743 | 3,785 | 3,702 | 3,780 | 351,600 |
| 2023/06/27 | 3,720 | 3,753 | 3,662 | 3,708 | 276,800 |
| 2023/06/26 | 3,753 | 3,777 | 3,653 | 3,706 | 412,400 |
| 2023/06/23 | 3,812 | 3,895 | 3,787 | 3,791 | 648,300 |
| 2023/06/22 | 3,705 | 3,762 | 3,700 | 3,742 | 246,500 |
| 2023/06/21 | 3,718 | 3,752 | 3,704 | 3,730 | 318,000 |
| 2023/06/20 | 3,742 | 3,755 | 3,671 | 3,685 | 271,200 |
| 2023/06/19 | 3,771 | 3,771 | 3,706 | 3,732 | 316,200 |
| 2023/06/16 | 3,827 | 3,831 | 3,748 | 3,771 | 464,100 |
| 2023/06/15 | 3,870 | 3,891 | 3,850 | 3,855 | 324,300 |
| 2023/06/14 | 3,900 | 3,915 | 3,823 | 3,870 | 332,900 |
| 2023/06/13 | 3,840 | 3,846 | 3,807 | 3,836 | 505,400 |
| 2023/06/12 | 3,780 | 3,826 | 3,780 | 3,807 | 292,100 |
| 2023/06/09 | 3,802 | 3,842 | 3,768 | 3,804 | 286,800 |
| 2023/06/08 | 3,825 | 3,871 | 3,750 | 3,785 | 298,600 |
| 2023/06/07 | 3,939 | 3,964 | 3,784 | 3,801 | 361,700 |
| 2023/06/06 | 3,883 | 3,889 | 3,827 | 3,887 | 216,000 |
| 2023/06/05 | 3,860 | 3,915 | 3,860 | 3,904 | 299,400 |
| 2023/06/02 | 3,800 | 3,840 | 3,785 | 3,835 | 290,100 |
| 2023/06/01 | 3,710 | 3,815 | 3,695 | 3,780 | 339,700 |
| 2023/05/31 | 3,670 | 3,730 | 3,645 | 3,710 | 352,000 |
| 2023/05/30 | 3,710 | 3,740 | 3,690 | 3,720 | 302,400 |
| 2023/05/29 | 3,865 | 3,865 | 3,755 | 3,760 | 222,800 |
| 2023/05/26 | 3,785 | 3,795 | 3,725 | 3,735 | 357,100 |
| 2023/05/25 | 3,805 | 3,840 | 3,770 | 3,800 | 371,500 |
| 2023/05/24 | 3,730 | 3,840 | 3,700 | 3,810 | 417,000 |
| 2023/05/23 | 3,990 | 4,010 | 3,830 | 3,870 | 407,600 |
| 2023/05/22 | 3,905 | 3,910 | 3,855 | 3,895 | 438,400 |
| 2023/05/19 | 3,945 | 3,990 | 3,925 | 3,960 | 520,600 |
| 2023/05/18 | 4,050 | 4,055 | 3,900 | 3,920 | 483,400 |
| 2023/05/17 | 4,125 | 4,140 | 3,975 | 3,995 | 445,400 |
| 2023/05/16 | 4,100 | 4,160 | 4,075 | 4,125 | 488,200 |
| 2023/05/15 | 3,750 | 4,110 | 3,750 | 4,100 | 594,300 |
| 2023/05/12 | 3,640 | 3,715 | 3,635 | 3,690 | 364,800 |
| 2023/05/11 | 3,630 | 3,655 | 3,620 | 3,640 | 308,100 |
| 2023/05/10 | 3,665 | 3,665 | 3,610 | 3,630 | 165,900 |
| 2023/05/09 | 3,685 | 3,700 | 3,655 | 3,690 | 263,300 |
| 2023/05/08 | 3,650 | 3,715 | 3,645 | 3,680 | 299,400 |
| 2023/05/02 | 3,665 | 3,680 | 3,630 | 3,650 | 257,500 |
| 2023/05/01 | 3,640 | 3,665 | 3,610 | 3,650 | 306,800 |
| 2023/04/28 | 3,605 | 3,620 | 3,575 | 3,610 | 341,500 |
| 2023/04/27 | 3,500 | 3,530 | 3,475 | 3,520 | 267,100 |
| 2023/04/26 | 3,555 | 3,565 | 3,515 | 3,525 | 255,400 |
| 2023/04/25 | 3,545 | 3,620 | 3,545 | 3,575 | 448,200 |
| 2023/04/24 | 3,480 | 3,530 | 3,465 | 3,510 | 302,700 |
| 2023/04/21 | 3,410 | 3,445 | 3,410 | 3,440 | 261,400 |
| 2023/04/20 | 3,330 | 3,385 | 3,320 | 3,380 | 187,800 |
| 2023/04/19 | 3,350 | 3,350 | 3,305 | 3,335 | 207,900 |
| 2023/04/18 | 3,375 | 3,410 | 3,370 | 3,375 | 165,700 |
| 2023/04/17 | 3,375 | 3,390 | 3,350 | 3,375 | 157,700 |
| 2023/04/14 | 3,385 | 3,405 | 3,355 | 3,375 | 283,000 |
| 2023/04/13 | 3,320 | 3,330 | 3,295 | 3,325 | 122,900 |
| 2023/04/12 | 3,285 | 3,325 | 3,285 | 3,325 | 122,100 |
| 2023/04/11 | 3,330 | 3,350 | 3,285 | 3,290 | 208,300 |
| 2023/04/10 | 3,270 | 3,285 | 3,230 | 3,275 | 210,200 |
| 2023/04/07 | 3,190 | 3,245 | 3,190 | 3,230 | 210,600 |
| 2023/04/06 | 3,210 | 3,215 | 3,140 | 3,190 | 292,400 |
| 2023/04/05 | 3,315 | 3,325 | 3,260 | 3,260 | 232,000 |
| 2023/04/04 | 3,395 | 3,410 | 3,355 | 3,370 | 171,000 |
| 2023/04/03 | 3,405 | 3,415 | 3,375 | 3,395 | 202,400 |
| 2023/03/31 | 3,335 | 3,400 | 3,335 | 3,380 | 224,300 |
| 2023/03/30 | 3,355 | 3,380 | 3,320 | 3,335 | 151,000 |
| 2023/03/29 | 3,320 | 3,385 | 3,295 | 3,380 | 219,900 |
| 2023/03/28 | 3,320 | 3,325 | 3,290 | 3,310 | 178,500 |
| 2023/03/27 | 3,310 | 3,325 | 3,290 | 3,310 | 201,900 |
| 2023/03/24 | 3,275 | 3,305 | 3,240 | 3,300 | 309,700 |
| 2023/03/23 | 3,255 | 3,270 | 3,205 | 3,260 | 234,200 |
| 2023/03/22 | 3,355 | 3,380 | 3,305 | 3,315 | 252,200 |
| 2023/03/20 | 3,370 | 3,370 | 3,290 | 3,290 | 240,500 |
| 2023/03/17 | 3,355 | 3,395 | 3,330 | 3,395 | 293,800 |
| 2023/03/16 | 3,255 | 3,340 | 3,250 | 3,335 | 282,600 |
| 2023/03/15 | 3,305 | 3,330 | 3,275 | 3,305 | 213,400 |
| 2023/03/14 | 3,255 | 3,280 | 3,210 | 3,265 | 310,800 |
| 2023/03/13 | 3,335 | 3,350 | 3,270 | 3,315 | 186,200 |
| 2023/03/10 | 3,375 | 3,390 | 3,340 | 3,360 | 390,700 |
| 2023/03/09 | 3,350 | 3,395 | 3,350 | 3,395 | 225,900 |
| 2023/03/08 | 3,310 | 3,325 | 3,295 | 3,315 | 189,100 |
| 2023/03/07 | 3,295 | 3,315 | 3,285 | 3,300 | 216,300 |
| 2023/03/06 | 3,285 | 3,295 | 3,260 | 3,280 | 214,200 |
| 2023/03/03 | 3,225 | 3,285 | 3,220 | 3,275 | 351,400 |
| 2023/03/02 | 3,250 | 3,260 | 3,235 | 3,235 | 204,100 |
| 2023/03/01 | 3,280 | 3,285 | 3,240 | 3,255 | 221,500 |
| 2023/02/28 | 3,260 | 3,300 | 3,255 | 3,285 | 325,600 |
| 2023/02/27 | 3,250 | 3,260 | 3,235 | 3,245 | 169,800 |
| 2023/02/24 | 3,250 | 3,280 | 3,245 | 3,280 | 215,500 |
| 2023/02/22 | 3,295 | 3,315 | 3,235 | 3,260 | 303,000 |
| 2023/02/21 | 3,350 | 3,370 | 3,325 | 3,345 | 201,500 |
| 2023/02/20 | 3,380 | 3,400 | 3,315 | 3,340 | 279,600 |
| 2023/02/17 | 3,385 | 3,425 | 3,355 | 3,390 | 262,900 |
| 2023/02/16 | 3,420 | 3,430 | 3,365 | 3,410 | 203,500 |
| 2023/02/15 | 3,430 | 3,445 | 3,360 | 3,380 | 298,900 |
| 2023/02/14 | 3,400 | 3,425 | 3,350 | 3,400 | 306,200 |
| 2023/02/13 | 3,320 | 3,340 | 3,260 | 3,330 | 377,300 |
| 2023/02/10 | 3,205 | 3,315 | 3,205 | 3,310 | 283,300 |
| 2023/02/09 | 3,110 | 3,305 | 3,110 | 3,255 | 483,800 |
| 2023/02/08 | 3,165 | 3,195 | 3,135 | 3,145 | 266,400 |
| 2023/02/07 | 3,230 | 3,240 | 3,165 | 3,170 | 237,000 |
| 2023/02/06 | 3,285 | 3,285 | 3,210 | 3,240 | 190,700 |
| 2023/02/03 | 3,190 | 3,255 | 3,185 | 3,240 | 288,900 |
| 2023/02/02 | 3,200 | 3,220 | 3,170 | 3,190 | 271,300 |
| 2023/02/01 | 3,250 | 3,270 | 3,185 | 3,185 | 159,300 |
| 2023/01/31 | 3,220 | 3,280 | 3,215 | 3,230 | 222,000 |
| 2023/01/30 | 3,250 | 3,285 | 3,220 | 3,235 | 187,700 |
| 2023/01/27 | 3,205 | 3,275 | 3,205 | 3,265 | 191,700 |
| 2023/01/26 | 3,225 | 3,260 | 3,210 | 3,225 | 135,400 |
| 2023/01/25 | 3,285 | 3,285 | 3,245 | 3,255 | 149,100 |
| 2023/01/24 | 3,230 | 3,270 | 3,220 | 3,270 | 192,300 |
| 2023/01/23 | 3,200 | 3,230 | 3,180 | 3,215 | 205,900 |
| 2023/01/20 | 3,145 | 3,165 | 3,135 | 3,140 | 124,300 |
| 2023/01/19 | 3,175 | 3,175 | 3,135 | 3,165 | 184,800 |
| 2023/01/18 | 3,135 | 3,200 | 3,110 | 3,180 | 200,700 |
| 2023/01/17 | 3,150 | 3,170 | 3,145 | 3,160 | 274,500 |
| 2023/01/16 | 3,155 | 3,190 | 3,140 | 3,155 | 360,800 |
| 2023/01/13 | 3,150 | 3,205 | 3,145 | 3,155 | 368,800 |
| 2023/01/12 | 3,155 | 3,195 | 3,130 | 3,170 | 433,000 |
| 2023/01/11 | 3,050 | 3,160 | 3,050 | 3,130 | 353,800 |
| 2023/01/10 | 3,075 | 3,100 | 3,050 | 3,070 | 317,000 |
| 2023/01/06 | 2,925 | 3,010 | 2,922 | 3,005 | 193,200 |
| 2023/01/05 | 2,930 | 2,962 | 2,908 | 2,954 | 152,300 |
| 2023/01/04 | 2,987 | 3,010 | 2,942 | 2,946 | 223,200 |