ミツバ(7280)の株価時系列情報
ミツバ(7280)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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,700 | 1,700 | 1,650 | 1,650 | 7,000 |
| 1988/12/27 | 1,650 | 1,690 | 1,650 | 1,690 | 6,000 |
| 1988/12/26 | 1,690 | 1,700 | 1,690 | 1,690 | 6,000 |
| 1988/12/24 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1988/12/23 | 1,630 | 1,630 | 1,600 | 1,630 | 9,000 |
| 1988/12/22 | 1,650 | 1,650 | 1,640 | 1,640 | 4,000 |
| 1988/12/21 | 1,640 | 1,650 | 1,640 | 1,650 | 9,000 |
| 1988/12/20 | 1,640 | 1,640 | 1,630 | 1,630 | 4,000 |
| 1988/12/19 | 1,630 | 1,640 | 1,630 | 1,630 | 7,000 |
| 1988/12/16 | 1,630 | 1,660 | 1,630 | 1,630 | 12,000 |
| 1988/12/15 | 1,630 | 1,640 | 1,630 | 1,630 | 5,000 |
| 1988/12/14 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 |
| 1988/12/13 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1988/12/12 | 1,700 | 1,700 | 1,650 | 1,690 | 5,000 |
| 1988/12/07 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 |
| 1988/12/05 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1988/12/03 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1988/12/02 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 1988/12/01 | 1,670 | 1,670 | 1,670 | 1,670 | 12,000 |
| 1988/11/30 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 |
| 1988/11/29 | 1,550 | 1,600 | 1,550 | 1,550 | 9,000 |
| 1988/11/28 | 1,500 | 1,530 | 1,500 | 1,530 | 3,000 |
| 1988/11/26 | 1,540 | 1,540 | 1,530 | 1,530 | 2,000 |
| 1988/11/25 | 1,540 | 1,550 | 1,530 | 1,530 | 4,000 |
| 1988/11/24 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 |
| 1988/11/22 | 1,580 | 1,580 | 1,510 | 1,510 | 5,000 |
| 1988/11/21 | 1,510 | 1,550 | 1,510 | 1,550 | 3,000 |
| 1988/11/18 | 1,500 | 1,510 | 1,500 | 1,500 | 11,000 |
| 1988/11/16 | 1,520 | 1,550 | 1,510 | 1,510 | 8,000 |
| 1988/11/15 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1988/11/14 | 1,520 | 1,550 | 1,500 | 1,550 | 6,000 |
| 1988/11/11 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1988/11/10 | 1,520 | 1,550 | 1,510 | 1,510 | 4,000 |
| 1988/11/09 | 1,560 | 1,560 | 1,500 | 1,510 | 6,000 |
| 1988/11/08 | 1,570 | 1,570 | 1,550 | 1,550 | 9,000 |
| 1988/11/04 | 1,690 | 1,720 | 1,690 | 1,690 | 8,000 |
| 1988/11/01 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 |
| 1988/10/31 | 1,760 | 1,790 | 1,760 | 1,790 | 5,000 |
| 1988/10/29 | 1,780 | 1,780 | 1,760 | 1,760 | 3,000 |
| 1988/10/28 | 1,780 | 1,790 | 1,770 | 1,770 | 122,000 |
| 1988/10/27 | 1,790 | 1,790 | 1,790 | 1,790 | 107,000 |
| 1988/10/26 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 |
| 1988/10/25 | 1,810 | 1,810 | 1,800 | 1,800 | 5,000 |
| 1988/10/24 | 1,760 | 1,760 | 1,760 | 1,760 | 5,000 |
| 1988/10/22 | 1,830 | 1,830 | 1,820 | 1,820 | 5,000 |
| 1988/10/21 | 1,890 | 1,890 | 1,830 | 1,860 | 9,000 |
| 1988/10/20 | 1,890 | 1,890 | 1,890 | 1,890 | 8,000 |
| 1988/10/19 | 1,900 | 1,900 | 1,890 | 1,900 | 15,000 |
| 1988/10/18 | 1,900 | 1,910 | 1,900 | 1,900 | 31,000 |
| 1988/10/17 | 1,900 | 1,920 | 1,900 | 1,900 | 47,000 |
| 1988/10/14 | 1,900 | 1,900 | 1,900 | 1,900 | 26,000 |
| 1988/10/13 | 1,890 | 1,920 | 1,890 | 1,910 | 13,000 |
| 1988/10/12 | 1,890 | 1,900 | 1,890 | 1,900 | 19,000 |
| 1988/10/11 | 1,860 | 1,880 | 1,860 | 1,880 | 6,000 |
| 1988/10/07 | 1,900 | 1,900 | 1,890 | 1,890 | 10,000 |
| 1988/10/06 | 1,910 | 1,910 | 1,900 | 1,900 | 17,000 |
| 1988/10/05 | 1,900 | 1,900 | 1,900 | 1,900 | 7,000 |
| 1988/10/04 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 |
| 1988/10/03 | 1,850 | 1,900 | 1,850 | 1,900 | 13,000 |
| 1988/10/01 | 1,890 | 1,890 | 1,850 | 1,860 | 12,000 |
| 1988/09/30 | 1,800 | 1,880 | 1,800 | 1,880 | 13,000 |
| 1988/09/29 | 1,670 | 1,700 | 1,670 | 1,700 | 10,000 |
| 1988/09/28 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1988/09/27 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 |
| 1988/09/24 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 |
| 1988/09/22 | 1,850 | 1,850 | 1,820 | 1,840 | 14,000 |
| 1988/09/21 | 1,790 | 1,840 | 1,790 | 1,840 | 5,000 |
| 1988/09/20 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1988/09/19 | 1,880 | 1,880 | 1,850 | 1,850 | 10,000 |
| 1988/09/16 | 1,880 | 1,890 | 1,880 | 1,880 | 4,000 |
| 1988/09/14 | 1,880 | 1,890 | 1,880 | 1,880 | 33,000 |
| 1988/09/13 | 1,880 | 1,880 | 1,880 | 1,880 | 24,000 |
| 1988/09/09 | 1,890 | 1,900 | 1,890 | 1,900 | 12,000 |
| 1988/09/08 | 1,890 | 1,890 | 1,880 | 1,880 | 12,000 |
| 1988/09/07 | 1,890 | 1,890 | 1,880 | 1,890 | 9,000 |
| 1988/09/06 | 1,880 | 1,900 | 1,880 | 1,890 | 32,000 |
| 1988/09/05 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 |
| 1988/09/03 | 1,880 | 1,880 | 1,880 | 1,880 | 9,000 |
| 1988/09/02 | 1,870 | 1,870 | 1,870 | 1,870 | 4,000 |
| 1988/09/01 | 1,860 | 1,870 | 1,860 | 1,870 | 4,000 |
| 1988/08/31 | 1,880 | 1,880 | 1,880 | 1,880 | 7,000 |
| 1988/08/30 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 |
| 1988/08/27 | 1,860 | 1,870 | 1,860 | 1,870 | 4,000 |
| 1988/08/26 | 1,850 | 1,870 | 1,850 | 1,860 | 29,000 |
| 1988/08/25 | 1,860 | 1,880 | 1,860 | 1,860 | 18,000 |
| 1988/08/24 | 1,860 | 1,870 | 1,850 | 1,850 | 12,000 |
| 1988/08/23 | 1,860 | 1,860 | 1,860 | 1,860 | 11,000 |
| 1988/08/22 | 1,890 | 1,890 | 1,860 | 1,860 | 3,000 |
| 1988/08/19 | 1,850 | 1,850 | 1,850 | 1,850 | 10,000 |
| 1988/08/18 | 1,850 | 1,860 | 1,850 | 1,850 | 19,000 |
| 1988/08/17 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 1988/08/16 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 1988/08/12 | 1,900 | 1,900 | 1,850 | 1,850 | 9,000 |
| 1988/08/11 | 1,840 | 1,850 | 1,840 | 1,850 | 8,000 |
| 1988/08/10 | 1,850 | 1,850 | 1,820 | 1,820 | 5,000 |
| 1988/08/09 | 1,860 | 1,860 | 1,850 | 1,850 | 20,000 |
| 1988/08/08 | 1,900 | 1,900 | 1,860 | 1,860 | 21,000 |
| 1988/08/06 | 1,880 | 1,880 | 1,860 | 1,860 | 5,000 |
| 1988/08/05 | 1,880 | 1,880 | 1,850 | 1,850 | 3,000 |
| 1988/08/04 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 1988/08/03 | 1,940 | 1,940 | 1,940 | 1,940 | 6,000 |
| 1988/08/02 | 1,950 | 1,950 | 1,940 | 1,940 | 7,000 |
| 1988/08/01 | 1,940 | 1,950 | 1,940 | 1,950 | 2,000 |
| 1988/07/30 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 |
| 1988/07/29 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 |
| 1988/07/28 | 1,930 | 1,940 | 1,930 | 1,930 | 8,000 |
| 1988/07/27 | 1,910 | 1,920 | 1,910 | 1,920 | 24,000 |
| 1988/07/26 | 1,910 | 1,910 | 1,910 | 1,910 | 6,000 |
| 1988/07/25 | 1,900 | 1,910 | 1,900 | 1,910 | 8,000 |
| 1988/07/23 | 1,910 | 1,910 | 1,900 | 1,910 | 8,000 |
| 1988/07/22 | 1,910 | 1,910 | 1,910 | 1,910 | 11,000 |
| 1988/07/21 | 1,920 | 1,940 | 1,920 | 1,940 | 17,000 |
| 1988/07/19 | 1,960 | 1,970 | 1,960 | 1,960 | 15,000 |
| 1988/07/18 | 2,010 | 2,030 | 2,000 | 2,000 | 5,000 |
| 1988/07/15 | 2,030 | 2,030 | 2,010 | 2,030 | 100,000 |
| 1988/07/14 | 2,030 | 2,040 | 2,030 | 2,030 | 9,000 |
| 1988/07/13 | 2,030 | 2,050 | 2,030 | 2,050 | 8,000 |
| 1988/07/12 | 2,040 | 2,040 | 2,020 | 2,030 | 24,000 |
| 1988/07/11 | 2,030 | 2,030 | 2,030 | 2,030 | 20,000 |
| 1988/07/08 | 2,040 | 2,060 | 2,030 | 2,030 | 19,000 |
| 1988/07/07 | 2,040 | 2,050 | 2,020 | 2,050 | 31,000 |
| 1988/07/06 | 2,040 | 2,040 | 2,040 | 2,040 | 12,000 |
| 1988/07/05 | 2,040 | 2,050 | 2,040 | 2,050 | 49,000 |
| 1988/07/04 | 2,030 | 2,030 | 2,030 | 2,030 | 7,000 |
| 1988/07/02 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 |
| 1988/07/01 | 2,030 | 2,050 | 2,030 | 2,050 | 43,000 |
| 1988/06/30 | 2,030 | 2,050 | 2,030 | 2,040 | 54,000 |
| 1988/06/29 | 2,040 | 2,050 | 2,030 | 2,030 | 52,000 |
| 1988/06/28 | 2,030 | 2,040 | 2,030 | 2,040 | 15,000 |
| 1988/06/27 | 2,030 | 2,040 | 2,020 | 2,030 | 34,000 |
| 1988/06/25 | 2,030 | 2,030 | 2,020 | 2,030 | 6,000 |
| 1988/06/24 | 2,030 | 2,030 | 2,030 | 2,030 | 25,000 |
| 1988/06/23 | 2,030 | 2,050 | 2,030 | 2,030 | 9,000 |
| 1988/06/22 | 2,030 | 2,050 | 2,020 | 2,050 | 137,000 |
| 1988/06/21 | 2,020 | 2,030 | 2,020 | 2,020 | 40,000 |
| 1988/06/20 | 2,030 | 2,030 | 2,020 | 2,020 | 16,000 |
| 1988/06/17 | 2,030 | 2,030 | 2,020 | 2,020 | 26,000 |
| 1988/06/16 | 2,030 | 2,040 | 2,030 | 2,030 | 22,000 |
| 1988/06/15 | 2,040 | 2,050 | 2,030 | 2,040 | 27,000 |
| 1988/06/14 | 2,050 | 2,050 | 2,030 | 2,050 | 31,000 |
| 1988/06/13 | 2,030 | 2,050 | 2,030 | 2,040 | 43,000 |
| 1988/06/10 | 2,050 | 2,050 | 2,030 | 2,030 | 13,000 |
| 1988/06/09 | 2,060 | 2,070 | 2,060 | 2,060 | 22,000 |
| 1988/06/08 | 2,040 | 2,070 | 2,030 | 2,070 | 47,000 |
| 1988/06/07 | 2,030 | 2,060 | 2,030 | 2,050 | 47,000 |
| 1988/06/06 | 2,040 | 2,050 | 2,030 | 2,050 | 49,000 |
| 1988/06/04 | 2,040 | 2,040 | 2,040 | 2,040 | 7,000 |
| 1988/06/03 | 2,030 | 2,040 | 2,030 | 2,040 | 21,000 |
| 1988/06/02 | 2,040 | 2,040 | 2,030 | 2,030 | 35,000 |
| 1988/06/01 | 2,030 | 2,050 | 2,030 | 2,040 | 17,000 |
| 1988/05/31 | 2,040 | 2,050 | 2,040 | 2,050 | 24,000 |
| 1988/05/30 | 2,030 | 2,040 | 2,030 | 2,040 | 19,000 |
| 1988/05/27 | 2,030 | 2,040 | 2,030 | 2,030 | 23,000 |
| 1988/05/26 | 2,030 | 2,040 | 2,030 | 2,030 | 41,000 |
| 1988/05/25 | 2,030 | 2,050 | 2,030 | 2,050 | 23,000 |
| 1988/05/24 | 2,030 | 2,030 | 2,030 | 2,030 | 17,000 |
| 1988/05/23 | 2,040 | 2,050 | 2,030 | 2,030 | 7,000 |
| 1988/05/20 | 2,050 | 2,050 | 2,030 | 2,030 | 10,000 |
| 1988/05/19 | 2,030 | 2,030 | 2,020 | 2,020 | 34,000 |
| 1988/05/18 | 2,040 | 2,040 | 2,030 | 2,030 | 47,000 |
| 1988/05/17 | 2,030 | 2,040 | 2,020 | 2,030 | 23,000 |
| 1988/05/16 | 2,020 | 2,030 | 2,020 | 2,030 | 6,000 |
| 1988/05/13 | 2,030 | 2,030 | 2,030 | 2,030 | 14,000 |
| 1988/05/12 | 2,030 | 2,040 | 2,030 | 2,040 | 19,000 |
| 1988/05/11 | 2,030 | 2,040 | 2,030 | 2,030 | 13,000 |
| 1988/05/10 | 2,030 | 2,050 | 2,030 | 2,030 | 12,000 |
| 1988/05/09 | 2,030 | 2,050 | 2,030 | 2,050 | 14,000 |
| 1988/05/07 | 2,030 | 2,050 | 2,030 | 2,030 | 10,000 |
| 1988/05/06 | 2,040 | 2,050 | 2,020 | 2,020 | 15,000 |
| 1988/05/02 | 2,030 | 2,050 | 2,030 | 2,030 | 14,000 |
| 1988/04/30 | 2,020 | 2,040 | 2,020 | 2,040 | 9,000 |
| 1988/04/28 | 2,050 | 2,050 | 2,020 | 2,020 | 22,000 |
| 1988/04/27 | 2,040 | 2,050 | 2,030 | 2,050 | 18,000 |
| 1988/04/26 | 2,050 | 2,050 | 2,050 | 2,050 | 35,000 |
| 1988/04/25 | 2,090 | 2,090 | 2,050 | 2,060 | 13,000 |
| 1988/04/23 | 2,050 | 2,090 | 2,050 | 2,060 | 13,000 |
| 1988/04/22 | 2,060 | 2,070 | 2,050 | 2,050 | 22,000 |
| 1988/04/21 | 2,060 | 2,060 | 2,050 | 2,060 | 19,000 |
| 1988/04/20 | 2,050 | 2,050 | 2,040 | 2,050 | 31,000 |
| 1988/04/19 | 2,050 | 2,050 | 2,040 | 2,040 | 13,000 |
| 1988/04/18 | 2,050 | 2,050 | 2,030 | 2,050 | 19,000 |
| 1988/04/15 | 2,050 | 2,080 | 2,040 | 2,050 | 24,000 |
| 1988/04/14 | 2,130 | 2,140 | 2,080 | 2,080 | 28,000 |
| 1988/04/13 | 2,110 | 2,150 | 2,100 | 2,150 | 21,000 |
| 1988/04/12 | 2,100 | 2,100 | 2,100 | 2,100 | 19,000 |
| 1988/04/11 | 2,150 | 2,150 | 2,120 | 2,130 | 17,000 |
| 1988/04/08 | 2,150 | 2,170 | 2,100 | 2,150 | 20,000 |
| 1988/04/07 | 2,160 | 2,170 | 2,150 | 2,150 | 21,000 |
| 1988/04/06 | 2,150 | 2,150 | 2,130 | 2,150 | 30,000 |
| 1988/04/05 | 2,170 | 2,170 | 2,170 | 2,170 | 13,000 |
| 1988/04/04 | 2,200 | 2,220 | 2,170 | 2,170 | 13,000 |
| 1988/04/02 | 2,200 | 2,200 | 2,200 | 2,200 | 12,000 |
| 1988/04/01 | 2,200 | 2,200 | 2,200 | 2,200 | 22,000 |
| 1988/03/31 | 2,190 | 2,250 | 2,190 | 2,220 | 16,000 |
| 1988/03/30 | 2,230 | 2,230 | 2,190 | 2,190 | 15,000 |
| 1988/03/29 | 2,250 | 2,270 | 2,240 | 2,250 | 35,000 |
| 1988/03/28 | 2,300 | 2,300 | 2,250 | 2,250 | 41,000 |
| 1988/03/28 | 1 -> 1.10 分割 | ||||
| 1988/03/26 | 2,610 | 2,650 | 2,580 | 2,640 | 293,000 |
| 1988/03/25 | 2,570 | 2,600 | 2,550 | 2,600 | 271,000 |
| 1988/03/24 | 2,570 | 2,580 | 2,540 | 2,570 | 200,000 |
| 1988/03/23 | 2,550 | 2,570 | 2,540 | 2,570 | 153,000 |
| 1988/03/22 | 2,550 | 2,550 | 2,510 | 2,540 | 86,000 |
| 1988/03/18 | 2,530 | 2,540 | 2,500 | 2,510 | 114,000 |
| 1988/03/17 | 2,490 | 2,500 | 2,480 | 2,500 | 37,000 |
| 1988/03/16 | 2,500 | 2,510 | 2,450 | 2,450 | 62,000 |
| 1988/03/15 | 2,490 | 2,530 | 2,460 | 2,490 | 41,000 |
| 1988/03/14 | 2,460 | 2,500 | 2,420 | 2,460 | 40,000 |
| 1988/03/11 | 2,520 | 2,550 | 2,450 | 2,500 | 37,000 |
| 1988/03/10 | 2,580 | 2,580 | 2,450 | 2,550 | 407,000 |
| 1988/03/09 | 2,520 | 2,590 | 2,480 | 2,580 | 181,000 |
| 1988/03/08 | 2,510 | 2,540 | 2,480 | 2,520 | 31,000 |
| 1988/03/07 | 2,490 | 2,550 | 2,480 | 2,530 | 35,000 |
| 1988/03/05 | 2,400 | 2,500 | 2,400 | 2,500 | 38,000 |
| 1988/03/04 | 2,430 | 2,450 | 2,400 | 2,400 | 54,000 |
| 1988/03/03 | 2,500 | 2,500 | 2,440 | 2,440 | 35,000 |
| 1988/03/02 | 2,500 | 2,530 | 2,410 | 2,520 | 59,000 |
| 1988/03/01 | 2,540 | 2,570 | 2,500 | 2,530 | 37,000 |
| 1988/02/29 | 2,550 | 2,570 | 2,470 | 2,500 | 19,000 |
| 1988/02/27 | 2,580 | 2,600 | 2,470 | 2,550 | 37,000 |
| 1988/02/26 | 2,620 | 2,650 | 2,540 | 2,580 | 171,000 |
| 1988/02/25 | 2,530 | 2,620 | 2,520 | 2,580 | 147,000 |
| 1988/02/24 | 2,540 | 2,600 | 2,450 | 2,460 | 81,000 |
| 1988/02/23 | 2,600 | 2,600 | 2,460 | 2,540 | 98,000 |
| 1988/02/22 | 2,650 | 2,670 | 2,590 | 2,610 | 158,000 |
| 1988/02/19 | 2,650 | 2,700 | 2,630 | 2,680 | 207,000 |
| 1988/02/18 | 2,700 | 2,700 | 2,610 | 2,610 | 176,000 |
| 1988/02/17 | 2,740 | 2,860 | 2,660 | 2,700 | 1,793,000 |
| 1988/02/16 | 2,610 | 2,700 | 2,580 | 2,700 | 792,000 |
| 1988/02/15 | 2,580 | 2,580 | 2,510 | 2,570 | 491,000 |
| 1988/02/12 | 2,410 | 2,510 | 2,400 | 2,500 | 545,000 |
| 1988/02/10 | 2,390 | 2,440 | 2,350 | 2,390 | 477,000 |
| 1988/02/09 | 2,300 | 2,380 | 2,220 | 2,350 | 560,000 |
| 1988/02/08 | 2,480 | 2,480 | 2,320 | 2,370 | 1,830,000 |
| 1988/02/06 | 2,440 | 2,440 | 2,440 | 2,440 | 1,359,000 |
| 1988/02/05 | 2,040 | 2,040 | 2,040 | 2,040 | 746,000 |