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 |
---|---|---|---|---|---|
1993/12/30 | 689 | 689 | 689 | 689 | 3,000 |
1993/12/28 | 689 | 690 | 689 | 690 | 4,000 |
1993/12/27 | 689 | 689 | 679 | 679 | 9,000 |
1993/12/22 | 660 | 670 | 650 | 670 | 7,000 |
1993/12/21 | 660 | 660 | 660 | 660 | 3,000 |
1993/12/20 | 677 | 680 | 670 | 680 | 11,000 |
1993/12/17 | 670 | 670 | 670 | 670 | 1,000 |
1993/12/16 | 670 | 670 | 670 | 670 | 3,000 |
1993/12/15 | 660 | 660 | 660 | 660 | 2,000 |
1993/12/14 | 650 | 650 | 650 | 650 | 6,000 |
1993/12/13 | 660 | 660 | 660 | 660 | 1,000 |
1993/12/10 | 650 | 650 | 650 | 650 | 9,000 |
1993/12/09 | 629 | 630 | 629 | 630 | 11,000 |
1993/12/08 | 626 | 630 | 626 | 630 | 7,000 |
1993/12/07 | 625 | 625 | 625 | 625 | 1,000 |
1993/12/06 | 630 | 630 | 630 | 630 | 5,000 |
1993/12/03 | 631 | 631 | 631 | 631 | 1,000 |
1993/12/01 | 631 | 631 | 631 | 631 | 1,000 |
1993/11/30 | 630 | 630 | 630 | 630 | 3,000 |
1993/11/29 | 660 | 660 | 640 | 640 | 8,000 |
1993/11/26 | 680 | 680 | 650 | 650 | 11,000 |
1993/11/24 | 650 | 650 | 630 | 630 | 24,000 |
1993/11/22 | 630 | 630 | 630 | 630 | 1,000 |
1993/11/19 | 630 | 630 | 630 | 630 | 1,000 |
1993/11/18 | 635 | 635 | 630 | 630 | 2,000 |
1993/11/17 | 630 | 630 | 630 | 630 | 1,000 |
1993/11/15 | 630 | 630 | 620 | 620 | 12,000 |
1993/11/12 | 630 | 633 | 630 | 630 | 12,000 |
1993/11/11 | 645 | 645 | 645 | 645 | 15,000 |
1993/11/10 | 650 | 650 | 650 | 650 | 9,000 |
1993/11/09 | 630 | 650 | 630 | 650 | 17,000 |
1993/11/05 | 650 | 650 | 650 | 650 | 2,000 |
1993/11/04 | 670 | 670 | 670 | 670 | 11,000 |
1993/11/01 | 680 | 680 | 670 | 670 | 4,000 |
1993/10/27 | 719 | 719 | 719 | 719 | 9,000 |
1993/10/26 | 719 | 719 | 719 | 719 | 6,000 |
1993/10/25 | 730 | 730 | 730 | 730 | 9,000 |
1993/10/22 | 690 | 690 | 690 | 690 | 6,000 |
1993/10/21 | 690 | 690 | 690 | 690 | 4,000 |
1993/10/20 | 690 | 690 | 690 | 690 | 5,000 |
1993/10/19 | 691 | 691 | 690 | 690 | 4,000 |
1993/10/18 | 690 | 690 | 690 | 690 | 2,000 |
1993/10/15 | 680 | 680 | 680 | 680 | 5,000 |
1993/10/14 | 690 | 690 | 675 | 680 | 6,000 |
1993/10/12 | 690 | 690 | 690 | 690 | 7,000 |
1993/10/08 | 706 | 707 | 706 | 707 | 2,000 |
1993/10/07 | 719 | 719 | 706 | 706 | 4,000 |
1993/10/06 | 706 | 719 | 706 | 719 | 3,000 |
1993/09/30 | 746 | 746 | 746 | 746 | 2,000 |
1993/09/29 | 749 | 749 | 749 | 749 | 5,000 |
1993/09/28 | 746 | 749 | 746 | 749 | 2,000 |
1993/09/27 | 726 | 726 | 726 | 726 | 8,000 |
1993/09/24 | 699 | 699 | 699 | 699 | 1,000 |
1993/09/21 | 700 | 705 | 700 | 700 | 7,000 |
1993/09/20 | 700 | 700 | 700 | 700 | 10,000 |
1993/09/16 | 740 | 740 | 730 | 730 | 46,000 |
1993/09/14 | 741 | 749 | 741 | 749 | 19,000 |
1993/09/13 | 722 | 740 | 722 | 740 | 30,000 |
1993/09/09 | 742 | 742 | 742 | 742 | 7,000 |
1993/09/08 | 742 | 742 | 742 | 742 | 5,000 |
1993/09/07 | 742 | 742 | 742 | 742 | 1,000 |
1993/09/06 | 741 | 741 | 741 | 741 | 1,000 |
1993/09/03 | 740 | 750 | 740 | 741 | 13,000 |
1993/09/02 | 750 | 750 | 740 | 740 | 31,000 |
1993/08/31 | 775 | 775 | 775 | 775 | 8,000 |
1993/08/27 | 740 | 745 | 740 | 745 | 4,000 |
1993/08/26 | 745 | 745 | 740 | 741 | 3,000 |
1993/08/25 | 748 | 748 | 740 | 740 | 20,000 |
1993/08/24 | 740 | 740 | 735 | 735 | 32,000 |
1993/08/23 | 730 | 740 | 730 | 740 | 6,000 |
1993/08/20 | 730 | 730 | 730 | 730 | 5,000 |
1993/08/19 | 730 | 730 | 730 | 730 | 3,000 |
1993/08/18 | 730 | 730 | 730 | 730 | 26,000 |
1993/08/17 | 720 | 720 | 720 | 720 | 5,000 |
1993/08/16 | 720 | 720 | 720 | 720 | 1,000 |
1993/08/13 | 721 | 721 | 721 | 721 | 1,000 |
1993/08/12 | 741 | 749 | 720 | 720 | 18,000 |
1993/08/11 | 721 | 731 | 721 | 731 | 7,000 |
1993/08/10 | 720 | 720 | 720 | 720 | 2,000 |
1993/08/09 | 740 | 740 | 740 | 740 | 1,000 |
1993/08/05 | 729 | 740 | 729 | 740 | 6,000 |
1993/08/03 | 749 | 749 | 749 | 749 | 10,000 |
1993/07/30 | 749 | 749 | 749 | 749 | 4,000 |
1993/07/29 | 739 | 739 | 739 | 739 | 1,000 |
1993/07/28 | 729 | 740 | 729 | 740 | 8,000 |
1993/07/26 | 730 | 730 | 730 | 730 | 11,000 |
1993/07/23 | 690 | 690 | 690 | 690 | 6,000 |
1993/07/22 | 700 | 700 | 690 | 690 | 7,000 |
1993/07/20 | 696 | 700 | 696 | 700 | 3,000 |
1993/07/19 | 696 | 696 | 696 | 696 | 2,000 |
1993/07/16 | 694 | 694 | 691 | 691 | 4,000 |
1993/07/15 | 696 | 696 | 690 | 691 | 3,000 |
1993/07/14 | 700 | 700 | 690 | 690 | 4,000 |
1993/07/12 | 705 | 705 | 705 | 705 | 1,000 |
1993/07/09 | 711 | 711 | 705 | 705 | 20,000 |
1993/07/08 | 710 | 710 | 710 | 710 | 3,000 |
1993/07/06 | 710 | 710 | 710 | 710 | 3,000 |
1993/07/05 | 730 | 730 | 710 | 710 | 3,000 |
1993/06/29 | 780 | 780 | 780 | 780 | 1,000 |
1993/06/28 | 770 | 770 | 770 | 770 | 2,000 |
1993/06/25 | 769 | 769 | 769 | 769 | 12,000 |
1993/06/22 | 760 | 760 | 760 | 760 | 2,000 |
1993/06/17 | 795 | 795 | 795 | 795 | 2,000 |
1993/06/16 | 785 | 795 | 785 | 785 | 4,000 |
1993/06/15 | 785 | 798 | 785 | 785 | 9,000 |
1993/06/11 | 782 | 795 | 782 | 795 | 4,000 |
1993/06/10 | 772 | 772 | 771 | 771 | 4,000 |
1993/06/08 | 770 | 770 | 770 | 770 | 1,000 |
1993/06/07 | 790 | 790 | 790 | 790 | 3,000 |
1993/06/04 | 790 | 790 | 775 | 775 | 6,000 |
1993/06/03 | 799 | 799 | 780 | 780 | 15,000 |
1993/06/01 | 819 | 819 | 819 | 819 | 2,000 |
1993/05/26 | 840 | 840 | 820 | 820 | 5,000 |
1993/05/25 | 819 | 830 | 819 | 830 | 22,000 |
1993/05/24 | 799 | 800 | 799 | 799 | 7,000 |
1993/05/21 | 799 | 799 | 799 | 799 | 4,000 |
1993/05/19 | 798 | 798 | 798 | 798 | 1,000 |
1993/05/18 | 799 | 799 | 799 | 799 | 2,000 |
1993/05/17 | 800 | 800 | 800 | 800 | 1,000 |
1993/05/14 | 810 | 810 | 800 | 800 | 27,000 |
1993/05/13 | 800 | 800 | 800 | 800 | 1,000 |
1993/05/11 | 802 | 802 | 802 | 802 | 14,000 |
1993/05/10 | 801 | 801 | 800 | 800 | 5,000 |
1993/05/07 | 795 | 795 | 795 | 795 | 3,000 |
1993/04/30 | 790 | 795 | 790 | 795 | 3,000 |
1993/04/28 | 780 | 785 | 780 | 780 | 9,000 |
1993/04/27 | 770 | 770 | 770 | 770 | 1,000 |
1993/04/26 | 769 | 770 | 769 | 770 | 26,000 |
1993/04/23 | 755 | 755 | 755 | 755 | 5,000 |
1993/04/22 | 761 | 761 | 751 | 753 | 40,000 |
1993/04/21 | 761 | 761 | 761 | 761 | 2,000 |
1993/04/20 | 785 | 785 | 775 | 775 | 2,000 |
1993/04/19 | 785 | 795 | 784 | 785 | 26,000 |
1993/04/16 | 773 | 790 | 773 | 790 | 14,000 |
1993/04/15 | 731 | 780 | 731 | 769 | 27,000 |
1993/04/14 | 720 | 730 | 720 | 730 | 23,000 |
1993/04/13 | 701 | 720 | 701 | 720 | 5,000 |
1993/04/12 | 686 | 700 | 686 | 700 | 6,000 |
1993/04/09 | 673 | 683 | 673 | 683 | 7,000 |
1993/04/08 | 658 | 670 | 658 | 670 | 6,000 |
1993/04/07 | 630 | 658 | 630 | 658 | 24,000 |
1993/04/06 | 651 | 651 | 651 | 651 | 3,000 |
1993/04/05 | 660 | 669 | 660 | 669 | 10,000 |
1993/04/02 | 629 | 665 | 629 | 660 | 45,000 |
1993/04/01 | 620 | 630 | 620 | 630 | 4,000 |
1993/03/30 | 610 | 620 | 610 | 620 | 30,000 |
1993/03/29 | 600 | 615 | 600 | 615 | 39,000 |
1993/03/26 | 620 | 620 | 620 | 620 | 5,000 |
1993/03/25 | 620 | 620 | 620 | 620 | 16,000 |
1993/03/24 | 592 | 592 | 582 | 582 | 5,000 |
1993/03/23 | 583 | 583 | 583 | 583 | 1,000 |
1993/03/22 | 582 | 582 | 582 | 582 | 1,000 |
1993/03/19 | 582 | 586 | 582 | 582 | 8,000 |
1993/03/18 | 595 | 595 | 585 | 585 | 2,000 |
1993/03/17 | 595 | 595 | 595 | 595 | 3,000 |
1993/03/15 | 592 | 592 | 592 | 592 | 1,000 |
1993/03/12 | 592 | 592 | 592 | 592 | 2,000 |
1993/03/11 | 571 | 572 | 571 | 572 | 3,000 |
1993/03/09 | 580 | 580 | 570 | 570 | 5,000 |
1993/03/05 | 585 | 585 | 585 | 585 | 1,000 |
1993/03/04 | 610 | 610 | 610 | 610 | 1,000 |
1993/03/03 | 620 | 620 | 610 | 610 | 4,000 |
1993/02/26 | 619 | 619 | 619 | 619 | 3,000 |
1993/02/25 | 615 | 619 | 615 | 619 | 11,000 |
1993/02/24 | 610 | 610 | 605 | 605 | 6,000 |
1993/02/23 | 615 | 620 | 615 | 620 | 8,000 |
1993/02/17 | 620 | 625 | 620 | 625 | 4,000 |
1993/02/16 | 620 | 625 | 620 | 625 | 3,000 |
1993/02/09 | 620 | 620 | 620 | 620 | 1,000 |
1993/02/08 | 620 | 620 | 620 | 620 | 3,000 |
1993/02/05 | 610 | 610 | 610 | 610 | 3,000 |
1993/02/03 | 610 | 610 | 610 | 610 | 1,000 |
1993/02/01 | 590 | 590 | 590 | 590 | 1,000 |
1993/01/29 | 580 | 580 | 580 | 580 | 5,000 |
1993/01/26 | 630 | 630 | 630 | 630 | 7,000 |
1993/01/25 | 645 | 645 | 630 | 630 | 8,000 |
1993/01/22 | 625 | 625 | 625 | 625 | 3,000 |
1993/01/21 | 629 | 629 | 620 | 625 | 5,000 |
1993/01/20 | 630 | 630 | 630 | 630 | 5,000 |
1993/01/19 | 610 | 620 | 610 | 620 | 3,000 |
1993/01/18 | 610 | 610 | 610 | 610 | 1,000 |
1993/01/13 | 600 | 600 | 600 | 600 | 3,000 |
1993/01/12 | 600 | 600 | 600 | 600 | 4,000 |
1993/01/07 | 598 | 600 | 598 | 600 | 4,000 |
1993/01/06 | 598 | 598 | 598 | 598 | 1,000 |
1993/01/04 | 615 | 618 | 615 | 618 | 3,000 |