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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1995/12/27 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1995/12/25 | 1,050 | 1,060 | 1,030 | 1,060 | 24,000 |
| 1995/12/22 | 1,010 | 1,050 | 1,010 | 1,030 | 42,000 |
| 1995/12/21 | 1,050 | 1,050 | 1,000 | 1,000 | 7,000 |
| 1995/12/20 | 1,050 | 1,060 | 1,020 | 1,020 | 8,000 |
| 1995/12/19 | 1,030 | 1,050 | 1,030 | 1,030 | 41,000 |
| 1995/12/18 | 1,060 | 1,060 | 1,060 | 1,060 | 19,000 |
| 1995/12/15 | 1,060 | 1,060 | 1,040 | 1,060 | 35,000 |
| 1995/12/14 | 1,030 | 1,050 | 1,030 | 1,040 | 30,000 |
| 1995/12/13 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 |
| 1995/12/12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/12/08 | 1,030 | 1,050 | 1,030 | 1,040 | 10,000 |
| 1995/12/07 | 1,000 | 1,050 | 1,000 | 1,050 | 31,000 |
| 1995/12/06 | 1,030 | 1,030 | 1,000 | 1,000 | 7,000 |
| 1995/12/05 | 1,030 | 1,030 | 1,020 | 1,020 | 30,000 |
| 1995/12/04 | 1,020 | 1,060 | 1,020 | 1,020 | 37,000 |
| 1995/12/01 | 1,030 | 1,030 | 1,030 | 1,030 | 13,000 |
| 1995/11/30 | 1,070 | 1,080 | 1,050 | 1,050 | 6,000 |
| 1995/11/29 | 1,050 | 1,070 | 1,050 | 1,070 | 22,000 |
| 1995/11/28 | 1,050 | 1,050 | 1,050 | 1,050 | 48,000 |
| 1995/11/27 | 1,070 | 1,070 | 1,050 | 1,050 | 34,000 |
| 1995/11/24 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 |
| 1995/11/22 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 |
| 1995/11/21 | 1,000 | 1,030 | 1,000 | 1,010 | 18,000 |
| 1995/11/20 | 1,050 | 1,050 | 1,010 | 1,010 | 6,000 |
| 1995/11/17 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 |
| 1995/11/16 | 1,070 | 1,070 | 1,050 | 1,070 | 37,000 |
| 1995/11/15 | 1,070 | 1,080 | 1,070 | 1,070 | 69,000 |
| 1995/11/14 | 1,060 | 1,070 | 1,060 | 1,070 | 47,000 |
| 1995/11/13 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 |
| 1995/11/10 | 1,060 | 1,070 | 1,060 | 1,060 | 24,000 |
| 1995/11/09 | 1,070 | 1,070 | 1,050 | 1,050 | 24,000 |
| 1995/11/08 | 1,060 | 1,070 | 1,040 | 1,070 | 25,000 |
| 1995/11/07 | 1,090 | 1,090 | 1,040 | 1,040 | 34,000 |
| 1995/11/06 | 1,110 | 1,110 | 1,080 | 1,080 | 23,000 |
| 1995/11/02 | 1,090 | 1,120 | 1,090 | 1,110 | 95,000 |
| 1995/11/01 | 1,050 | 1,090 | 1,050 | 1,090 | 79,000 |
| 1995/10/31 | 1,040 | 1,050 | 1,040 | 1,040 | 18,000 |
| 1995/10/30 | 1,030 | 1,040 | 1,030 | 1,040 | 35,000 |
| 1995/10/27 | 1,000 | 1,040 | 1,000 | 1,040 | 35,000 |
| 1995/10/26 | 1,030 | 1,030 | 1,030 | 1,030 | 61,000 |
| 1995/10/25 | 1,030 | 1,060 | 1,020 | 1,030 | 201,000 |
| 1995/10/24 | 1,010 | 1,030 | 1,000 | 1,010 | 21,000 |
| 1995/10/23 | 990 | 1,000 | 990 | 1,000 | 68,000 |
| 1995/10/20 | 1,010 | 1,010 | 980 | 1,000 | 69,000 |
| 1995/10/19 | 951 | 1,010 | 951 | 1,010 | 67,000 |
| 1995/10/18 | 925 | 931 | 925 | 931 | 10,000 |
| 1995/10/17 | 910 | 920 | 910 | 920 | 18,000 |
| 1995/10/16 | 914 | 918 | 910 | 910 | 36,000 |
| 1995/10/13 | 915 | 915 | 906 | 915 | 15,000 |
| 1995/10/12 | 902 | 905 | 895 | 905 | 78,000 |
| 1995/10/11 | 902 | 902 | 902 | 902 | 1,000 |
| 1995/10/09 | 915 | 915 | 902 | 902 | 17,000 |
| 1995/10/06 | 914 | 914 | 904 | 904 | 17,000 |
| 1995/10/05 | 864 | 864 | 864 | 864 | 12,000 |
| 1995/10/04 | 850 | 850 | 842 | 844 | 6,000 |
| 1995/10/03 | 840 | 840 | 840 | 840 | 14,000 |
| 1995/10/02 | 840 | 840 | 840 | 840 | 17,000 |
| 1995/09/29 | 835 | 835 | 820 | 820 | 2,000 |
| 1995/09/28 | 841 | 841 | 835 | 835 | 12,000 |
| 1995/09/27 | 855 | 855 | 841 | 841 | 24,000 |
| 1995/09/26 | 860 | 860 | 852 | 852 | 12,000 |
| 1995/09/25 | 869 | 869 | 869 | 869 | 11,000 |
| 1995/09/22 | 841 | 841 | 841 | 841 | 23,000 |
| 1995/09/21 | 850 | 850 | 850 | 850 | 10,000 |
| 1995/09/20 | 860 | 865 | 860 | 860 | 46,000 |
| 1995/09/19 | 885 | 885 | 875 | 875 | 23,000 |
| 1995/09/18 | 881 | 895 | 881 | 888 | 54,000 |
| 1995/09/14 | 871 | 890 | 871 | 881 | 27,000 |
| 1995/09/13 | 900 | 900 | 881 | 881 | 36,000 |
| 1995/09/12 | 876 | 900 | 876 | 900 | 41,000 |
| 1995/09/11 | 885 | 885 | 875 | 875 | 4,000 |
| 1995/09/08 | 875 | 875 | 875 | 875 | 30,000 |
| 1995/09/07 | 910 | 913 | 905 | 905 | 7,000 |
| 1995/09/06 | 893 | 913 | 893 | 900 | 5,000 |
| 1995/09/04 | 921 | 921 | 913 | 913 | 12,000 |
| 1995/09/01 | 934 | 940 | 929 | 930 | 98,000 |
| 1995/08/31 | 930 | 939 | 930 | 938 | 18,000 |
| 1995/08/30 | 930 | 930 | 930 | 930 | 3,000 |
| 1995/08/29 | 930 | 940 | 930 | 940 | 25,000 |
| 1995/08/28 | 930 | 930 | 930 | 930 | 40,000 |
| 1995/08/25 | 921 | 926 | 921 | 925 | 17,000 |
| 1995/08/24 | 915 | 915 | 911 | 911 | 36,000 |
| 1995/08/23 | 920 | 920 | 910 | 910 | 39,000 |
| 1995/08/22 | 920 | 934 | 920 | 923 | 4,000 |
| 1995/08/21 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/08/18 | 929 | 940 | 929 | 940 | 5,000 |
| 1995/08/17 | 930 | 930 | 930 | 930 | 3,000 |
| 1995/08/16 | 900 | 940 | 900 | 940 | 17,000 |
| 1995/08/15 | 880 | 890 | 880 | 890 | 9,000 |
| 1995/08/14 | 899 | 900 | 899 | 900 | 2,000 |
| 1995/08/10 | 870 | 900 | 860 | 900 | 52,000 |
| 1995/08/09 | 860 | 865 | 855 | 865 | 17,000 |
| 1995/08/08 | 860 | 860 | 835 | 845 | 5,000 |
| 1995/08/07 | 870 | 870 | 865 | 865 | 26,000 |
| 1995/08/04 | 865 | 865 | 865 | 865 | 5,000 |
| 1995/08/03 | 860 | 870 | 850 | 869 | 27,000 |
| 1995/08/02 | 850 | 870 | 850 | 860 | 8,000 |
| 1995/07/31 | 870 | 870 | 870 | 870 | 20,000 |
| 1995/07/28 | 860 | 870 | 860 | 870 | 17,000 |
| 1995/07/27 | 840 | 860 | 840 | 860 | 34,000 |
| 1995/07/26 | 861 | 870 | 830 | 840 | 82,000 |
| 1995/07/25 | 860 | 870 | 860 | 870 | 38,000 |
| 1995/07/24 | 845 | 850 | 845 | 845 | 17,000 |
| 1995/07/21 | 820 | 835 | 820 | 835 | 12,000 |
| 1995/07/20 | 815 | 824 | 815 | 820 | 16,000 |
| 1995/07/19 | 825 | 825 | 815 | 825 | 32,000 |
| 1995/07/18 | 832 | 832 | 830 | 832 | 8,000 |
| 1995/07/17 | 825 | 830 | 825 | 825 | 67,000 |
| 1995/07/14 | 840 | 840 | 825 | 825 | 24,000 |
| 1995/07/13 | 860 | 860 | 850 | 860 | 9,000 |
| 1995/07/12 | 790 | 860 | 785 | 860 | 37,000 |
| 1995/07/11 | 780 | 780 | 772 | 775 | 30,000 |
| 1995/07/10 | 790 | 790 | 766 | 770 | 64,000 |
| 1995/07/07 | 727 | 759 | 727 | 758 | 56,000 |
| 1995/07/06 | 724 | 724 | 724 | 724 | 3,000 |
| 1995/07/05 | 736 | 737 | 720 | 721 | 53,000 |
| 1995/07/04 | 727 | 727 | 726 | 726 | 8,000 |
| 1995/07/03 | 767 | 767 | 767 | 767 | 1,000 |
| 1995/06/30 | 771 | 775 | 765 | 771 | 7,000 |
| 1995/06/29 | 801 | 811 | 791 | 791 | 23,000 |
| 1995/06/28 | 800 | 800 | 793 | 795 | 17,000 |
| 1995/06/27 | 805 | 806 | 800 | 800 | 51,000 |
| 1995/06/26 | 802 | 830 | 800 | 829 | 96,000 |
| 1995/06/23 | 770 | 790 | 770 | 782 | 118,000 |
| 1995/06/22 | 770 | 770 | 756 | 756 | 3,000 |
| 1995/06/21 | 750 | 770 | 750 | 769 | 5,000 |
| 1995/06/20 | 721 | 740 | 721 | 740 | 7,000 |
| 1995/06/19 | 720 | 720 | 720 | 720 | 2,000 |
| 1995/06/16 | 715 | 715 | 700 | 700 | 4,000 |
| 1995/06/15 | 720 | 721 | 711 | 711 | 15,000 |
| 1995/06/14 | 721 | 740 | 721 | 730 | 9,000 |
| 1995/06/13 | 750 | 750 | 740 | 750 | 5,000 |
| 1995/06/12 | 770 | 770 | 750 | 750 | 7,000 |
| 1995/06/09 | 771 | 771 | 770 | 771 | 6,000 |
| 1995/06/08 | 780 | 780 | 770 | 770 | 14,000 |
| 1995/06/07 | 786 | 786 | 784 | 784 | 11,000 |
| 1995/06/05 | 780 | 780 | 775 | 775 | 58,000 |
| 1995/06/02 | 779 | 779 | 779 | 779 | 6,000 |
| 1995/06/01 | 820 | 820 | 789 | 789 | 11,000 |
| 1995/05/31 | 801 | 820 | 801 | 820 | 5,000 |
| 1995/05/30 | 857 | 857 | 850 | 850 | 26,000 |
| 1995/05/26 | 850 | 877 | 850 | 877 | 5,000 |
| 1995/05/25 | 915 | 917 | 905 | 917 | 23,000 |
| 1995/05/24 | 895 | 895 | 895 | 895 | 14,000 |
| 1995/05/23 | 905 | 915 | 905 | 915 | 22,000 |
| 1995/05/22 | 904 | 904 | 904 | 904 | 1,000 |
| 1995/05/19 | 914 | 914 | 908 | 914 | 3,000 |
| 1995/05/17 | 920 | 920 | 915 | 915 | 16,000 |
| 1995/05/16 | 925 | 925 | 919 | 919 | 7,000 |
| 1995/05/15 | 915 | 925 | 915 | 925 | 17,000 |
| 1995/05/12 | 920 | 925 | 915 | 915 | 20,000 |
| 1995/05/11 | 970 | 970 | 919 | 920 | 7,000 |
| 1995/05/10 | 979 | 979 | 970 | 970 | 6,000 |
| 1995/05/09 | 988 | 991 | 980 | 980 | 12,000 |
| 1995/05/08 | 991 | 991 | 988 | 988 | 10,000 |
| 1995/05/02 | 992 | 992 | 982 | 991 | 13,000 |
| 1995/05/01 | 1,010 | 1,010 | 983 | 983 | 63,000 |
| 1995/04/28 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995/04/27 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1995/04/26 | 1,020 | 1,020 | 1,000 | 1,020 | 6,000 |
| 1995/04/25 | 1,020 | 1,060 | 1,010 | 1,030 | 176,000 |
| 1995/04/24 | 1,010 | 1,020 | 1,000 | 1,000 | 10,000 |
| 1995/04/21 | 985 | 1,020 | 985 | 1,020 | 79,000 |
| 1995/04/20 | 930 | 966 | 930 | 965 | 60,000 |
| 1995/04/19 | 950 | 950 | 940 | 940 | 14,000 |
| 1995/04/18 | 945 | 957 | 945 | 955 | 66,000 |
| 1995/04/17 | 950 | 950 | 945 | 945 | 9,000 |
| 1995/04/14 | 949 | 960 | 940 | 945 | 105,000 |
| 1995/04/13 | 910 | 949 | 910 | 949 | 24,000 |
| 1995/04/12 | 891 | 910 | 891 | 910 | 709,000 |
| 1995/04/11 | 895 | 901 | 895 | 901 | 4,000 |
| 1995/04/10 | 890 | 900 | 890 | 890 | 15,000 |
| 1995/04/07 | 900 | 900 | 890 | 890 | 13,000 |
| 1995/04/06 | 905 | 905 | 900 | 900 | 6,000 |
| 1995/04/05 | 910 | 910 | 900 | 910 | 24,000 |
| 1995/04/04 | 880 | 900 | 880 | 900 | 66,000 |
| 1995/04/03 | 900 | 900 | 870 | 885 | 27,000 |
| 1995/03/31 | 929 | 929 | 905 | 905 | 43,000 |
| 1995/03/30 | 934 | 934 | 900 | 905 | 16,000 |
| 1995/03/29 | 935 | 939 | 925 | 935 | 41,000 |
| 1995/03/28 | 903 | 935 | 903 | 935 | 51,000 |
| 1995/03/27 | 930 | 935 | 908 | 908 | 754,000 |
| 1995/03/24 | 949 | 949 | 900 | 910 | 50,000 |
| 1995/03/23 | 960 | 960 | 950 | 950 | 17,000 |
| 1995/03/22 | 974 | 975 | 965 | 965 | 75,000 |
| 1995/03/20 | 975 | 975 | 970 | 975 | 8,000 |
| 1995/03/17 | 994 | 995 | 985 | 985 | 4,000 |
| 1995/03/16 | 1,010 | 1,020 | 980 | 980 | 46,000 |
| 1995/03/15 | 1,000 | 1,040 | 1,000 | 1,020 | 19,000 |
| 1995/03/14 | 1,040 | 1,040 | 1,020 | 1,020 | 9,000 |
| 1995/03/13 | 1,060 | 1,060 | 1,050 | 1,050 | 48,000 |
| 1995/03/10 | 1,070 | 1,080 | 1,060 | 1,060 | 26,000 |
| 1995/03/09 | 1,060 | 1,060 | 1,060 | 1,060 | 31,000 |
| 1995/03/08 | 1,060 | 1,080 | 1,060 | 1,060 | 50,000 |
| 1995/03/07 | 1,120 | 1,120 | 1,080 | 1,080 | 79,000 |
| 1995/03/06 | 1,100 | 1,100 | 1,090 | 1,100 | 14,000 |
| 1995/03/03 | 1,070 | 1,110 | 1,070 | 1,110 | 67,000 |
| 1995/03/02 | 1,060 | 1,080 | 1,060 | 1,070 | 127,000 |
| 1995/03/01 | 1,000 | 1,000 | 1,000 | 1,000 | 31,000 |
| 1995/02/28 | 1,000 | 1,010 | 1,000 | 1,000 | 14,000 |
| 1995/02/27 | 1,030 | 1,030 | 971 | 971 | 24,000 |
| 1995/02/24 | 1,030 | 1,040 | 1,020 | 1,020 | 24,000 |
| 1995/02/23 | 1,030 | 1,040 | 1,020 | 1,020 | 45,000 |
| 1995/02/22 | 1,020 | 1,070 | 1,020 | 1,030 | 91,000 |
| 1995/02/21 | 1,040 | 1,040 | 1,010 | 1,020 | 28,000 |
| 1995/02/20 | 1,040 | 1,060 | 1,020 | 1,020 | 25,000 |
| 1995/02/17 | 1,010 | 1,050 | 1,010 | 1,040 | 99,000 |
| 1995/02/16 | 1,050 | 1,050 | 1,040 | 1,040 | 21,000 |
| 1995/02/15 | 1,060 | 1,090 | 1,050 | 1,050 | 104,000 |
| 1995/02/14 | 1,030 | 1,050 | 1,030 | 1,050 | 272,000 |
| 1995/02/13 | 1,040 | 1,040 | 1,030 | 1,030 | 254,000 |
| 1995/02/10 | 1,030 | 1,030 | 1,010 | 1,010 | 17,000 |
| 1995/02/09 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 |
| 1995/02/08 | 1,080 | 1,090 | 1,050 | 1,050 | 53,000 |
| 1995/02/07 | 1,060 | 1,080 | 1,060 | 1,080 | 24,000 |
| 1995/02/06 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
| 1995/02/03 | 1,020 | 1,020 | 1,000 | 1,000 | 20,000 |
| 1995/02/02 | 1,040 | 1,040 | 1,010 | 1,030 | 32,000 |
| 1995/02/01 | 1,060 | 1,060 | 1,000 | 1,020 | 28,000 |
| 1995/01/31 | 1,060 | 1,070 | 1,060 | 1,060 | 14,000 |
| 1995/01/30 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1995/01/27 | 1,070 | 1,080 | 1,060 | 1,080 | 22,000 |
| 1995/01/26 | 1,100 | 1,100 | 1,080 | 1,080 | 17,000 |
| 1995/01/25 | 1,140 | 1,140 | 1,120 | 1,120 | 10,000 |
| 1995/01/24 | 1,120 | 1,140 | 1,120 | 1,140 | 21,000 |
| 1995/01/23 | 1,180 | 1,180 | 1,160 | 1,160 | 30,000 |
| 1995/01/20 | 1,190 | 1,190 | 1,170 | 1,190 | 15,000 |
| 1995/01/19 | 1,210 | 1,230 | 1,190 | 1,190 | 75,000 |
| 1995/01/18 | 1,190 | 1,210 | 1,190 | 1,200 | 25,000 |
| 1995/01/17 | 1,230 | 1,230 | 1,180 | 1,180 | 21,000 |
| 1995/01/13 | 1,230 | 1,230 | 1,210 | 1,230 | 44,000 |
| 1995/01/12 | 1,230 | 1,260 | 1,210 | 1,230 | 278,000 |
| 1995/01/11 | 1,180 | 1,240 | 1,180 | 1,230 | 179,000 |
| 1995/01/10 | 1,170 | 1,180 | 1,170 | 1,180 | 36,000 |
| 1995/01/09 | 1,160 | 1,170 | 1,160 | 1,170 | 10,000 |
| 1995/01/06 | 1,160 | 1,160 | 1,150 | 1,160 | 6,000 |
| 1995/01/05 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |