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 |
|---|---|---|---|---|---|
| 1991/12/30 | 779 | 779 | 779 | 779 | 1,000 |
| 1991/12/27 | 790 | 790 | 780 | 780 | 2,000 |
| 1991/12/26 | 779 | 780 | 779 | 780 | 14,000 |
| 1991/12/24 | 760 | 760 | 760 | 760 | 3,000 |
| 1991/12/20 | 760 | 770 | 760 | 760 | 3,000 |
| 1991/12/19 | 770 | 770 | 770 | 770 | 4,000 |
| 1991/12/18 | 770 | 770 | 770 | 770 | 2,000 |
| 1991/12/17 | 800 | 800 | 790 | 790 | 2,000 |
| 1991/12/16 | 800 | 800 | 800 | 800 | 1,000 |
| 1991/12/13 | 800 | 800 | 790 | 790 | 12,000 |
| 1991/12/12 | 781 | 800 | 781 | 800 | 4,000 |
| 1991/12/11 | 782 | 782 | 781 | 781 | 5,000 |
| 1991/12/10 | 771 | 771 | 771 | 771 | 1,000 |
| 1991/12/09 | 761 | 761 | 761 | 761 | 2,000 |
| 1991/12/06 | 761 | 761 | 761 | 761 | 5,000 |
| 1991/12/04 | 781 | 781 | 781 | 781 | 1,000 |
| 1991/11/29 | 800 | 800 | 800 | 800 | 1,000 |
| 1991/11/28 | 800 | 800 | 800 | 800 | 6,000 |
| 1991/11/27 | 820 | 828 | 820 | 820 | 7,000 |
| 1991/11/26 | 820 | 820 | 820 | 820 | 3,000 |
| 1991/11/25 | 812 | 812 | 811 | 811 | 6,000 |
| 1991/11/22 | 801 | 810 | 800 | 800 | 9,000 |
| 1991/11/21 | 831 | 831 | 831 | 831 | 4,000 |
| 1991/11/20 | 831 | 831 | 831 | 831 | 5,000 |
| 1991/11/19 | 842 | 842 | 841 | 841 | 2,000 |
| 1991/11/18 | 845 | 845 | 842 | 842 | 4,000 |
| 1991/11/14 | 850 | 850 | 850 | 850 | 4,000 |
| 1991/11/13 | 856 | 856 | 850 | 850 | 2,000 |
| 1991/11/12 | 856 | 856 | 856 | 856 | 1,000 |
| 1991/11/11 | 863 | 863 | 863 | 863 | 1,000 |
| 1991/11/08 | 873 | 873 | 873 | 873 | 3,000 |
| 1991/11/07 | 873 | 873 | 872 | 872 | 2,000 |
| 1991/11/06 | 873 | 874 | 873 | 873 | 11,000 |
| 1991/11/05 | 871 | 872 | 871 | 872 | 5,000 |
| 1991/11/01 | 869 | 870 | 869 | 870 | 2,000 |
| 1991/10/31 | 869 | 869 | 869 | 869 | 2,000 |
| 1991/10/30 | 867 | 868 | 867 | 868 | 5,000 |
| 1991/10/29 | 866 | 866 | 866 | 866 | 2,000 |
| 1991/10/28 | 855 | 866 | 855 | 866 | 7,000 |
| 1991/10/25 | 860 | 860 | 854 | 854 | 7,000 |
| 1991/10/24 | 861 | 861 | 850 | 850 | 6,000 |
| 1991/10/23 | 867 | 867 | 850 | 850 | 3,000 |
| 1991/10/22 | 851 | 870 | 851 | 870 | 3,000 |
| 1991/10/21 | 852 | 852 | 852 | 852 | 2,000 |
| 1991/10/18 | 851 | 851 | 851 | 851 | 1,000 |
| 1991/10/17 | 851 | 851 | 851 | 851 | 1,000 |
| 1991/10/16 | 860 | 860 | 860 | 860 | 4,000 |
| 1991/10/15 | 864 | 865 | 855 | 865 | 8,000 |
| 1991/10/09 | 884 | 885 | 880 | 885 | 10,000 |
| 1991/10/08 | 879 | 879 | 879 | 879 | 1,000 |
| 1991/10/04 | 894 | 894 | 894 | 894 | 7,000 |
| 1991/10/03 | 862 | 864 | 862 | 864 | 5,000 |
| 1991/10/02 | 859 | 860 | 855 | 860 | 7,000 |
| 1991/10/01 | 859 | 859 | 851 | 851 | 2,000 |
| 1991/09/30 | 869 | 869 | 859 | 859 | 13,000 |
| 1991/09/27 | 868 | 869 | 868 | 869 | 3,000 |
| 1991/09/26 | 869 | 869 | 868 | 868 | 4,000 |
| 1991/09/25 | 868 | 868 | 868 | 868 | 4,000 |
| 1991/09/24 | 869 | 869 | 869 | 869 | 6,000 |
| 1991/09/20 | 869 | 869 | 869 | 869 | 4,000 |
| 1991/09/18 | 871 | 871 | 871 | 871 | 1,000 |
| 1991/09/17 | 870 | 870 | 870 | 870 | 2,000 |
| 1991/09/13 | 900 | 900 | 885 | 885 | 10,000 |
| 1991/09/11 | 885 | 885 | 885 | 885 | 2,000 |
| 1991/09/09 | 886 | 886 | 885 | 885 | 2,000 |
| 1991/09/06 | 877 | 878 | 870 | 870 | 10,000 |
| 1991/09/02 | 878 | 878 | 878 | 878 | 1,000 |
| 1991/08/30 | 879 | 879 | 879 | 879 | 1,000 |
| 1991/08/27 | 879 | 879 | 879 | 879 | 1,000 |
| 1991/08/26 | 880 | 880 | 880 | 880 | 7,000 |
| 1991/08/23 | 870 | 870 | 870 | 870 | 10,000 |
| 1991/08/22 | 870 | 870 | 870 | 870 | 2,000 |
| 1991/08/16 | 890 | 890 | 890 | 890 | 1,000 |
| 1991/08/15 | 885 | 910 | 885 | 910 | 9,000 |
| 1991/08/14 | 880 | 885 | 880 | 885 | 3,000 |
| 1991/08/13 | 880 | 880 | 880 | 880 | 4,000 |
| 1991/08/12 | 895 | 895 | 890 | 890 | 6,000 |
| 1991/08/07 | 895 | 895 | 895 | 895 | 1,000 |
| 1991/08/06 | 905 | 905 | 905 | 905 | 1,000 |
| 1991/08/02 | 905 | 905 | 905 | 905 | 1,000 |
| 1991/08/01 | 925 | 925 | 925 | 925 | 5,000 |
| 1991/07/31 | 920 | 925 | 920 | 925 | 7,000 |
| 1991/07/30 | 920 | 925 | 920 | 920 | 7,000 |
| 1991/07/29 | 920 | 920 | 920 | 920 | 3,000 |
| 1991/07/25 | 920 | 920 | 912 | 912 | 6,000 |
| 1991/07/24 | 910 | 912 | 910 | 912 | 2,000 |
| 1991/07/23 | 900 | 910 | 900 | 910 | 7,000 |
| 1991/07/19 | 915 | 915 | 915 | 915 | 1,000 |
| 1991/07/18 | 920 | 921 | 920 | 920 | 16,000 |
| 1991/07/17 | 929 | 929 | 915 | 915 | 52,000 |
| 1991/07/16 | 915 | 915 | 915 | 915 | 3,000 |
| 1991/07/15 | 905 | 906 | 905 | 905 | 5,000 |
| 1991/07/12 | 903 | 903 | 903 | 903 | 1,000 |
| 1991/07/11 | 900 | 902 | 900 | 902 | 4,000 |
| 1991/07/10 | 880 | 880 | 880 | 880 | 3,000 |
| 1991/07/09 | 880 | 880 | 880 | 880 | 5,000 |
| 1991/07/08 | 880 | 880 | 880 | 880 | 14,000 |
| 1991/07/03 | 900 | 900 | 900 | 900 | 4,000 |
| 1991/07/02 | 915 | 915 | 915 | 915 | 7,000 |
| 1991/07/01 | 901 | 915 | 901 | 915 | 4,000 |
| 1991/06/28 | 918 | 930 | 900 | 900 | 10,000 |
| 1991/06/27 | 918 | 918 | 918 | 918 | 3,000 |
| 1991/06/25 | 918 | 918 | 918 | 918 | 5,000 |
| 1991/06/24 | 897 | 897 | 897 | 897 | 10,000 |
| 1991/06/21 | 897 | 897 | 897 | 897 | 12,000 |
| 1991/06/20 | 905 | 915 | 897 | 897 | 3,000 |
| 1991/06/19 | 915 | 915 | 915 | 915 | 30,000 |
| 1991/06/18 | 871 | 875 | 871 | 875 | 7,000 |
| 1991/06/17 | 872 | 872 | 871 | 871 | 3,000 |
| 1991/06/14 | 858 | 871 | 858 | 870 | 7,000 |
| 1991/06/13 | 865 | 866 | 865 | 866 | 9,000 |
| 1991/06/12 | 861 | 862 | 861 | 862 | 3,000 |
| 1991/06/11 | 852 | 855 | 850 | 855 | 7,000 |
| 1991/06/10 | 852 | 852 | 851 | 851 | 2,000 |
| 1991/06/07 | 851 | 851 | 851 | 851 | 2,000 |
| 1991/06/06 | 871 | 871 | 856 | 856 | 7,000 |
| 1991/06/05 | 875 | 875 | 871 | 871 | 3,000 |
| 1991/06/03 | 875 | 875 | 875 | 875 | 2,000 |
| 1991/05/31 | 875 | 875 | 875 | 875 | 2,000 |
| 1991/05/30 | 882 | 882 | 882 | 882 | 2,000 |
| 1991/05/29 | 886 | 900 | 885 | 885 | 14,000 |
| 1991/05/28 | 885 | 888 | 885 | 885 | 16,000 |
| 1991/05/27 | 892 | 892 | 885 | 885 | 9,000 |
| 1991/05/24 | 891 | 892 | 891 | 891 | 9,000 |
| 1991/05/22 | 891 | 891 | 891 | 891 | 4,000 |
| 1991/05/21 | 895 | 895 | 891 | 891 | 2,000 |
| 1991/05/20 | 901 | 901 | 901 | 901 | 2,000 |
| 1991/05/17 | 891 | 891 | 891 | 891 | 7,000 |
| 1991/05/15 | 910 | 930 | 910 | 930 | 2,000 |
| 1991/05/10 | 930 | 930 | 930 | 930 | 4,000 |
| 1991/05/08 | 928 | 930 | 928 | 930 | 3,000 |
| 1991/05/07 | 925 | 925 | 925 | 925 | 6,000 |
| 1991/05/02 | 945 | 945 | 945 | 945 | 9,000 |
| 1991/05/01 | 945 | 945 | 945 | 945 | 5,000 |
| 1991/04/30 | 930 | 930 | 930 | 930 | 8,000 |
| 1991/04/26 | 948 | 948 | 948 | 948 | 5,000 |
| 1991/04/25 | 950 | 950 | 948 | 948 | 12,000 |
| 1991/04/24 | 916 | 916 | 916 | 916 | 2,000 |
| 1991/04/23 | 921 | 921 | 911 | 911 | 3,000 |
| 1991/04/22 | 935 | 935 | 934 | 935 | 5,000 |
| 1991/04/19 | 930 | 935 | 915 | 930 | 10,000 |
| 1991/04/18 | 930 | 930 | 930 | 930 | 5,000 |
| 1991/04/17 | 907 | 915 | 907 | 910 | 5,000 |
| 1991/04/16 | 930 | 930 | 901 | 901 | 13,000 |
| 1991/04/15 | 940 | 945 | 940 | 940 | 9,000 |
| 1991/04/12 | 950 | 957 | 940 | 947 | 8,000 |
| 1991/04/10 | 950 | 950 | 940 | 940 | 5,000 |
| 1991/04/08 | 947 | 952 | 947 | 952 | 4,000 |
| 1991/04/05 | 917 | 917 | 917 | 917 | 1,000 |
| 1991/04/04 | 916 | 916 | 916 | 916 | 2,000 |
| 1991/04/01 | 895 | 916 | 895 | 895 | 9,000 |
| 1991/03/29 | 902 | 902 | 895 | 895 | 2,000 |
| 1991/03/27 | 921 | 921 | 921 | 921 | 1,000 |
| 1991/03/26 | 929 | 930 | 929 | 930 | 4,000 |
| 1991/03/25 | 959 | 959 | 939 | 939 | 11,000 |
| 1991/03/22 | 958 | 959 | 958 | 959 | 2,000 |
| 1991/03/20 | 959 | 959 | 959 | 959 | 3,000 |
| 1991/03/18 | 978 | 978 | 978 | 978 | 5,000 |
| 1991/03/15 | 965 | 970 | 965 | 966 | 11,000 |
| 1991/03/14 | 960 | 960 | 960 | 960 | 11,000 |
| 1991/03/13 | 939 | 939 | 921 | 921 | 3,000 |
| 1991/03/12 | 955 | 970 | 955 | 970 | 8,000 |
| 1991/03/11 | 960 | 980 | 959 | 965 | 22,000 |
| 1991/03/08 | 960 | 960 | 960 | 960 | 7,000 |
| 1991/03/07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1991/03/06 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1991/03/05 | 993 | 1,000 | 991 | 1,000 | 7,000 |
| 1991/03/04 | 989 | 989 | 989 | 989 | 1,000 |
| 1991/03/01 | 970 | 991 | 970 | 991 | 10,000 |
| 1991/02/28 | 970 | 970 | 951 | 954 | 6,000 |
| 1991/02/27 | 960 | 960 | 960 | 960 | 2,000 |
| 1991/02/26 | 970 | 970 | 951 | 960 | 12,000 |
| 1991/02/25 | 949 | 950 | 949 | 950 | 11,000 |
| 1991/02/22 | 936 | 936 | 926 | 926 | 4,000 |
| 1991/02/21 | 949 | 949 | 935 | 935 | 2,000 |
| 1991/02/20 | 940 | 950 | 940 | 950 | 18,000 |
| 1991/02/19 | 945 | 950 | 945 | 950 | 2,000 |
| 1991/02/18 | 910 | 930 | 910 | 930 | 25,000 |
| 1991/02/15 | 901 | 902 | 899 | 900 | 8,000 |
| 1991/02/14 | 900 | 900 | 900 | 900 | 25,000 |
| 1991/02/13 | 864 | 890 | 864 | 880 | 14,000 |
| 1991/02/12 | 845 | 864 | 845 | 864 | 15,000 |
| 1991/02/08 | 841 | 841 | 835 | 835 | 5,000 |
| 1991/02/07 | 811 | 831 | 811 | 831 | 4,000 |
| 1991/02/06 | 802 | 803 | 800 | 802 | 10,000 |
| 1991/02/05 | 802 | 802 | 802 | 802 | 3,000 |
| 1991/02/04 | 807 | 807 | 807 | 807 | 3,000 |
| 1991/01/31 | 847 | 847 | 847 | 847 | 6,000 |
| 1991/01/30 | 847 | 847 | 847 | 847 | 4,000 |
| 1991/01/29 | 857 | 857 | 857 | 857 | 5,000 |
| 1991/01/28 | 860 | 860 | 857 | 857 | 8,000 |
| 1991/01/25 | 864 | 864 | 860 | 860 | 8,000 |
| 1991/01/24 | 865 | 865 | 858 | 858 | 3,000 |
| 1991/01/23 | 871 | 871 | 871 | 871 | 5,000 |
| 1991/01/22 | 871 | 871 | 871 | 871 | 5,000 |
| 1991/01/21 | 900 | 900 | 889 | 889 | 13,000 |
| 1991/01/18 | 899 | 900 | 899 | 899 | 9,000 |
| 1991/01/17 | 899 | 899 | 899 | 899 | 1,000 |
| 1991/01/11 | 943 | 943 | 925 | 925 | 2,000 |
| 1991/01/10 | 945 | 945 | 944 | 944 | 7,000 |
| 1991/01/07 | 969 | 969 | 948 | 948 | 7,000 |
| 1991/01/04 | 958 | 959 | 958 | 959 | 6,000 |