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 |
---|---|---|---|---|---|
1992/12/28 | 650 | 650 | 649 | 649 | 3,000 |
1992/12/25 | 650 | 650 | 640 | 640 | 18,000 |
1992/12/24 | 650 | 650 | 650 | 650 | 24,000 |
1992/12/22 | 650 | 650 | 630 | 630 | 4,000 |
1992/12/21 | 635 | 655 | 635 | 650 | 10,000 |
1992/12/16 | 610 | 615 | 610 | 615 | 4,000 |
1992/12/15 | 610 | 620 | 610 | 615 | 10,000 |
1992/12/14 | 584 | 600 | 584 | 600 | 6,000 |
1992/12/11 | 582 | 582 | 582 | 582 | 4,000 |
1992/12/10 | 580 | 581 | 580 | 581 | 10,000 |
1992/12/08 | 578 | 578 | 578 | 578 | 1,000 |
1992/12/01 | 578 | 578 | 578 | 578 | 2,000 |
1992/11/30 | 582 | 583 | 582 | 583 | 3,000 |
1992/11/27 | 583 | 583 | 583 | 583 | 15,000 |
1992/11/24 | 475 | 475 | 475 | 475 | 1,000 |
1992/11/20 | 469 | 480 | 469 | 473 | 8,000 |
1992/11/19 | 480 | 480 | 470 | 470 | 3,000 |
1992/11/18 | 480 | 480 | 480 | 480 | 3,000 |
1992/11/16 | 500 | 500 | 500 | 500 | 1,000 |
1992/11/13 | 510 | 510 | 500 | 500 | 3,000 |
1992/11/11 | 520 | 520 | 500 | 500 | 3,000 |
1992/11/09 | 520 | 520 | 520 | 520 | 1,000 |
1992/11/05 | 520 | 520 | 520 | 520 | 1,000 |
1992/11/02 | 520 | 520 | 520 | 520 | 1,000 |
1992/10/30 | 525 | 525 | 520 | 520 | 2,000 |
1992/10/29 | 520 | 520 | 520 | 520 | 1,000 |
1992/10/28 | 540 | 540 | 540 | 540 | 2,000 |
1992/10/26 | 570 | 570 | 560 | 560 | 12,000 |
1992/10/23 | 560 | 560 | 560 | 560 | 4,000 |
1992/10/22 | 550 | 550 | 550 | 550 | 1,000 |
1992/10/21 | 551 | 551 | 551 | 551 | 2,000 |
1992/10/16 | 556 | 565 | 551 | 551 | 5,000 |
1992/10/15 | 565 | 565 | 565 | 565 | 2,000 |
1992/10/14 | 585 | 585 | 585 | 585 | 1,000 |
1992/10/05 | 615 | 615 | 615 | 615 | 1,000 |
1992/10/02 | 600 | 620 | 600 | 620 | 23,000 |
1992/09/29 | 599 | 600 | 594 | 600 | 10,000 |
1992/09/28 | 589 | 589 | 589 | 589 | 5,000 |
1992/09/24 | 532 | 532 | 532 | 532 | 7,000 |
1992/09/22 | 522 | 522 | 522 | 522 | 1,000 |
1992/09/21 | 530 | 530 | 520 | 520 | 2,000 |
1992/09/18 | 535 | 535 | 535 | 535 | 2,000 |
1992/09/17 | 535 | 535 | 535 | 535 | 4,000 |
1992/09/14 | 550 | 550 | 550 | 550 | 1,000 |
1992/09/11 | 579 | 579 | 550 | 550 | 6,000 |
1992/09/10 | 569 | 579 | 569 | 579 | 5,000 |
1992/09/09 | 530 | 550 | 530 | 550 | 3,000 |
1992/09/08 | 536 | 536 | 530 | 530 | 2,000 |
1992/09/07 | 542 | 542 | 541 | 541 | 4,000 |
1992/09/04 | 570 | 570 | 570 | 570 | 3,000 |
1992/09/02 | 570 | 570 | 570 | 570 | 1,000 |
1992/09/01 | 579 | 580 | 574 | 574 | 4,000 |
1992/08/26 | 555 | 565 | 550 | 550 | 7,000 |
1992/08/25 | 530 | 530 | 530 | 530 | 14,000 |
1992/08/24 | 515 | 516 | 515 | 515 | 8,000 |
1992/08/21 | 517 | 525 | 517 | 525 | 4,000 |
1992/08/20 | 517 | 517 | 517 | 517 | 2,000 |
1992/08/18 | 527 | 527 | 527 | 527 | 2,000 |
1992/08/14 | 547 | 547 | 547 | 547 | 1,000 |
1992/08/13 | 567 | 567 | 567 | 567 | 1,000 |
1992/08/04 | 567 | 567 | 567 | 567 | 1,000 |
1992/07/31 | 580 | 580 | 570 | 570 | 11,000 |
1992/07/30 | 580 | 580 | 580 | 580 | 2,000 |
1992/07/28 | 594 | 594 | 594 | 594 | 5,000 |
1992/07/27 | 594 | 594 | 594 | 594 | 6,000 |
1992/07/24 | 570 | 570 | 570 | 570 | 5,000 |
1992/07/23 | 560 | 560 | 560 | 560 | 4,000 |
1992/07/20 | 601 | 601 | 600 | 600 | 12,000 |
1992/07/15 | 600 | 600 | 600 | 600 | 4,000 |
1992/07/14 | 600 | 600 | 600 | 600 | 10,000 |
1992/07/13 | 600 | 600 | 600 | 600 | 3,000 |
1992/07/10 | 600 | 620 | 600 | 620 | 21,000 |
1992/07/09 | 600 | 600 | 600 | 600 | 2,000 |
1992/07/08 | 592 | 600 | 592 | 600 | 2,000 |
1992/07/06 | 592 | 592 | 592 | 592 | 2,000 |
1992/07/03 | 560 | 562 | 560 | 562 | 3,000 |
1992/07/02 | 564 | 575 | 564 | 575 | 4,000 |
1992/07/01 | 560 | 560 | 560 | 560 | 1,000 |
1992/06/30 | 571 | 571 | 560 | 565 | 8,000 |
1992/06/26 | 620 | 620 | 601 | 601 | 9,000 |
1992/06/25 | 620 | 620 | 601 | 601 | 6,000 |
1992/06/23 | 591 | 591 | 591 | 591 | 1,000 |
1992/06/22 | 581 | 581 | 581 | 581 | 1,000 |
1992/06/19 | 581 | 581 | 581 | 581 | 2,000 |
1992/06/17 | 581 | 581 | 581 | 581 | 3,000 |
1992/06/16 | 585 | 586 | 585 | 586 | 3,000 |
1992/06/12 | 598 | 598 | 596 | 596 | 5,000 |
1992/06/10 | 605 | 606 | 595 | 595 | 18,000 |
1992/06/09 | 605 | 605 | 605 | 605 | 1,000 |
1992/06/08 | 610 | 610 | 610 | 610 | 1,000 |
1992/06/05 | 610 | 610 | 610 | 610 | 2,000 |
1992/06/04 | 615 | 615 | 615 | 615 | 1,000 |
1992/06/03 | 620 | 620 | 615 | 615 | 8,000 |
1992/06/02 | 625 | 625 | 625 | 625 | 1,000 |
1992/06/01 | 625 | 625 | 625 | 625 | 4,000 |
1992/05/29 | 625 | 625 | 625 | 625 | 4,000 |
1992/05/28 | 625 | 625 | 625 | 625 | 3,000 |
1992/05/27 | 655 | 655 | 654 | 654 | 7,000 |
1992/05/26 | 667 | 668 | 667 | 667 | 14,000 |
1992/05/22 | 627 | 627 | 627 | 627 | 3,000 |
1992/05/21 | 626 | 626 | 626 | 626 | 1,000 |
1992/05/20 | 622 | 622 | 622 | 622 | 2,000 |
1992/05/19 | 620 | 620 | 620 | 620 | 2,000 |
1992/05/18 | 620 | 620 | 620 | 620 | 2,000 |
1992/05/15 | 610 | 620 | 610 | 620 | 8,000 |
1992/05/14 | 603 | 605 | 603 | 605 | 2,000 |
1992/05/13 | 605 | 605 | 605 | 605 | 1,000 |
1992/05/12 | 592 | 592 | 592 | 592 | 6,000 |
1992/05/11 | 584 | 590 | 584 | 590 | 12,000 |
1992/05/08 | 586 | 588 | 585 | 585 | 12,000 |
1992/05/07 | 583 | 583 | 583 | 583 | 1,000 |
1992/05/06 | 579 | 579 | 579 | 579 | 4,000 |
1992/05/01 | 577 | 577 | 577 | 577 | 1,000 |
1992/04/30 | 576 | 576 | 576 | 576 | 1,000 |
1992/04/27 | 576 | 576 | 575 | 575 | 10,000 |
1992/04/24 | 564 | 564 | 564 | 564 | 7,000 |
1992/04/23 | 555 | 559 | 555 | 559 | 2,000 |
1992/04/22 | 555 | 555 | 555 | 555 | 3,000 |
1992/04/21 | 555 | 555 | 555 | 555 | 3,000 |
1992/04/20 | 575 | 575 | 575 | 575 | 2,000 |
1992/04/17 | 590 | 590 | 590 | 590 | 1,000 |
1992/04/16 | 590 | 590 | 580 | 580 | 2,000 |
1992/04/15 | 580 | 590 | 580 | 580 | 4,000 |
1992/04/14 | 594 | 594 | 589 | 590 | 10,000 |
1992/04/13 | 591 | 593 | 591 | 593 | 2,000 |
1992/04/10 | 591 | 591 | 591 | 591 | 2,000 |
1992/04/09 | 591 | 592 | 591 | 591 | 3,000 |
1992/04/08 | 600 | 600 | 591 | 591 | 2,000 |
1992/04/07 | 600 | 600 | 600 | 600 | 2,000 |
1992/04/06 | 610 | 610 | 610 | 610 | 3,000 |
1992/04/03 | 610 | 610 | 610 | 610 | 9,000 |
1992/03/30 | 689 | 689 | 689 | 689 | 1,000 |
1992/03/27 | 690 | 690 | 690 | 690 | 5,000 |
1992/03/26 | 690 | 690 | 690 | 690 | 7,000 |
1992/03/24 | 630 | 630 | 630 | 630 | 7,000 |
1992/03/23 | 630 | 630 | 630 | 630 | 1,000 |
1992/03/19 | 620 | 630 | 615 | 615 | 29,000 |
1992/03/18 | 630 | 630 | 630 | 630 | 1,000 |
1992/03/17 | 615 | 617 | 615 | 617 | 2,000 |
1992/03/16 | 615 | 615 | 615 | 615 | 1,000 |
1992/03/13 | 620 | 630 | 620 | 625 | 9,000 |
1992/03/12 | 630 | 630 | 630 | 630 | 3,000 |
1992/03/09 | 621 | 621 | 621 | 621 | 1,000 |
1992/03/06 | 625 | 625 | 625 | 625 | 1,000 |
1992/03/04 | 635 | 635 | 635 | 635 | 5,000 |
1992/03/03 | 665 | 665 | 665 | 665 | 1,000 |
1992/03/02 | 665 | 665 | 665 | 665 | 3,000 |
1992/02/28 | 665 | 665 | 665 | 665 | 5,000 |
1992/02/27 | 666 | 666 | 666 | 666 | 10,000 |
1992/02/21 | 636 | 636 | 636 | 636 | 2,000 |
1992/02/20 | 630 | 630 | 630 | 630 | 1,000 |
1992/02/19 | 630 | 630 | 630 | 630 | 1,000 |
1992/02/18 | 630 | 631 | 630 | 631 | 2,000 |
1992/02/14 | 652 | 652 | 640 | 640 | 10,000 |
1992/02/13 | 656 | 656 | 656 | 656 | 4,000 |
1992/02/12 | 666 | 666 | 666 | 666 | 1,000 |
1992/02/07 | 661 | 663 | 661 | 663 | 5,000 |
1992/02/06 | 651 | 651 | 651 | 651 | 2,000 |
1992/02/05 | 670 | 670 | 670 | 670 | 3,000 |
1992/02/04 | 670 | 673 | 670 | 673 | 18,000 |
1992/02/03 | 680 | 680 | 680 | 680 | 1,000 |
1992/01/31 | 689 | 691 | 680 | 680 | 18,000 |
1992/01/29 | 690 | 690 | 690 | 690 | 2,000 |
1992/01/28 | 690 | 690 | 690 | 690 | 2,000 |
1992/01/27 | 690 | 690 | 690 | 690 | 6,000 |
1992/01/24 | 690 | 690 | 669 | 669 | 11,000 |
1992/01/23 | 690 | 690 | 690 | 690 | 1,000 |
1992/01/22 | 690 | 690 | 687 | 687 | 3,000 |
1992/01/21 | 700 | 700 | 690 | 690 | 6,000 |
1992/01/20 | 700 | 700 | 700 | 700 | 8,000 |
1992/01/17 | 730 | 730 | 730 | 730 | 1,000 |
1992/01/16 | 740 | 740 | 740 | 740 | 1,000 |
1992/01/14 | 740 | 740 | 740 | 740 | 1,000 |
1992/01/13 | 740 | 740 | 740 | 740 | 3,000 |
1992/01/10 | 749 | 749 | 738 | 740 | 6,000 |
1992/01/07 | 760 | 769 | 760 | 769 | 5,000 |
1992/01/06 | 769 | 769 | 769 | 769 | 2,000 |