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 |
---|---|---|---|---|---|
1997/12/30 | 705 | 705 | 705 | 705 | 2,000 |
1997/12/29 | 705 | 705 | 705 | 705 | 2,000 |
1997/12/26 | 700 | 701 | 700 | 700 | 11,000 |
1997/12/25 | 664 | 664 | 664 | 664 | 11,000 |
1997/12/24 | 590 | 605 | 590 | 604 | 6,000 |
1997/12/22 | 590 | 590 | 590 | 590 | 14,000 |
1997/12/19 | 665 | 665 | 620 | 620 | 25,000 |
1997/12/18 | 655 | 655 | 645 | 645 | 16,000 |
1997/12/17 | 609 | 650 | 600 | 645 | 9,000 |
1997/12/16 | 624 | 624 | 610 | 610 | 3,000 |
1997/12/15 | 635 | 645 | 625 | 625 | 4,000 |
1997/12/12 | 625 | 625 | 600 | 625 | 42,000 |
1997/12/11 | 650 | 650 | 630 | 630 | 18,000 |
1997/12/10 | 675 | 685 | 650 | 650 | 14,000 |
1997/12/09 | 652 | 655 | 650 | 655 | 48,000 |
1997/12/08 | 688 | 688 | 660 | 660 | 5,000 |
1997/12/05 | 702 | 702 | 690 | 690 | 40,000 |
1997/12/04 | 695 | 695 | 695 | 695 | 7,000 |
1997/12/03 | 700 | 701 | 700 | 700 | 22,000 |
1997/12/02 | 716 | 716 | 715 | 715 | 20,000 |
1997/12/01 | 716 | 716 | 716 | 716 | 8,000 |
1997/11/28 | 730 | 730 | 730 | 730 | 10,000 |
1997/11/27 | 730 | 730 | 730 | 730 | 1,000 |
1997/11/26 | 724 | 730 | 700 | 700 | 5,000 |
1997/11/25 | 755 | 755 | 730 | 730 | 19,000 |
1997/11/21 | 750 | 755 | 746 | 755 | 14,000 |
1997/11/20 | 748 | 757 | 748 | 748 | 7,000 |
1997/11/19 | 760 | 760 | 744 | 748 | 24,000 |
1997/11/18 | 729 | 770 | 729 | 770 | 14,000 |
1997/11/17 | 700 | 730 | 692 | 730 | 14,000 |
1997/11/14 | 670 | 670 | 660 | 670 | 18,000 |
1997/11/13 | 660 | 660 | 655 | 657 | 31,000 |
1997/11/12 | 661 | 665 | 661 | 661 | 13,000 |
1997/11/11 | 650 | 660 | 650 | 660 | 8,000 |
1997/11/10 | 660 | 660 | 650 | 655 | 31,000 |
1997/11/07 | 680 | 680 | 660 | 660 | 37,000 |
1997/11/06 | 690 | 690 | 680 | 680 | 9,000 |
1997/11/05 | 700 | 700 | 690 | 690 | 12,000 |
1997/11/04 | 701 | 710 | 700 | 710 | 15,000 |
1997/10/31 | 689 | 700 | 681 | 700 | 18,000 |
1997/10/30 | 698 | 705 | 695 | 700 | 69,000 |
1997/10/29 | 698 | 698 | 698 | 698 | 2,000 |
1997/10/28 | 700 | 709 | 700 | 709 | 11,000 |
1997/10/27 | 720 | 720 | 720 | 720 | 11,000 |
1997/10/24 | 707 | 710 | 700 | 710 | 43,000 |
1997/10/23 | 706 | 715 | 706 | 710 | 41,000 |
1997/10/22 | 702 | 710 | 702 | 702 | 94,000 |
1997/10/21 | 690 | 700 | 690 | 695 | 51,000 |
1997/10/20 | 700 | 700 | 684 | 684 | 25,000 |
1997/10/17 | 710 | 710 | 705 | 705 | 17,000 |
1997/10/16 | 720 | 720 | 690 | 690 | 24,000 |
1997/10/15 | 729 | 729 | 710 | 710 | 7,000 |
1997/10/14 | 730 | 730 | 730 | 730 | 3,000 |
1997/10/13 | 740 | 740 | 730 | 740 | 6,000 |
1997/10/09 | 757 | 757 | 740 | 740 | 11,000 |
1997/10/07 | 779 | 779 | 770 | 770 | 10,000 |
1997/10/06 | 780 | 780 | 770 | 780 | 15,000 |
1997/10/03 | 760 | 770 | 760 | 770 | 10,000 |
1997/10/02 | 750 | 750 | 740 | 750 | 12,000 |
1997/10/01 | 775 | 775 | 758 | 758 | 4,000 |
1997/09/30 | 779 | 779 | 770 | 770 | 15,000 |
1997/09/29 | 780 | 780 | 780 | 780 | 2,000 |
1997/09/26 | 800 | 800 | 790 | 790 | 7,000 |
1997/09/25 | 824 | 825 | 824 | 824 | 15,000 |
1997/09/24 | 810 | 810 | 800 | 810 | 11,000 |
1997/09/22 | 850 | 850 | 790 | 790 | 62,000 |
1997/09/19 | 875 | 875 | 850 | 850 | 7,000 |
1997/09/18 | 889 | 889 | 875 | 876 | 16,000 |
1997/09/17 | 900 | 900 | 900 | 900 | 2,000 |
1997/09/12 | 909 | 909 | 895 | 900 | 38,000 |
1997/09/11 | 900 | 910 | 895 | 910 | 29,000 |
1997/09/10 | 899 | 905 | 888 | 905 | 107,000 |
1997/09/09 | 881 | 900 | 879 | 900 | 85,000 |
1997/09/08 | 890 | 890 | 890 | 890 | 3,000 |
1997/09/05 | 890 | 890 | 890 | 890 | 4,000 |
1997/09/04 | 890 | 890 | 890 | 890 | 25,000 |
1997/09/03 | 901 | 901 | 900 | 900 | 52,000 |
1997/09/02 | 900 | 900 | 900 | 900 | 2,000 |
1997/09/01 | 890 | 890 | 890 | 890 | 1,000 |
1997/08/29 | 890 | 890 | 890 | 890 | 4,000 |
1997/08/28 | 888 | 900 | 888 | 900 | 11,000 |
1997/08/27 | 880 | 881 | 880 | 881 | 16,000 |
1997/08/26 | 905 | 907 | 905 | 907 | 12,000 |
1997/08/25 | 901 | 901 | 900 | 900 | 22,000 |
1997/08/22 | 899 | 900 | 880 | 900 | 14,000 |
1997/08/21 | 900 | 900 | 900 | 900 | 9,000 |
1997/08/20 | 900 | 907 | 900 | 900 | 13,000 |
1997/08/19 | 910 | 910 | 900 | 900 | 17,000 |
1997/08/18 | 912 | 912 | 910 | 910 | 26,000 |
1997/08/15 | 934 | 934 | 919 | 919 | 71,000 |
1997/08/14 | 952 | 952 | 930 | 935 | 22,000 |
1997/08/13 | 920 | 931 | 920 | 930 | 36,000 |
1997/08/12 | 935 | 950 | 925 | 940 | 42,000 |
1997/08/11 | 939 | 939 | 935 | 935 | 27,000 |
1997/08/08 | 950 | 950 | 940 | 940 | 35,000 |
1997/08/07 | 970 | 970 | 960 | 960 | 4,000 |
1997/08/06 | 1,010 | 1,010 | 970 | 970 | 27,000 |
1997/08/05 | 991 | 999 | 970 | 999 | 31,000 |
1997/08/04 | 1,010 | 1,010 | 991 | 997 | 43,000 |
1997/08/01 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 |
1997/07/31 | 1,010 | 1,040 | 1,010 | 1,040 | 16,000 |
1997/07/30 | 1,030 | 1,030 | 1,020 | 1,020 | 20,000 |
1997/07/29 | 1,050 | 1,050 | 1,030 | 1,030 | 43,000 |
1997/07/28 | 1,020 | 1,090 | 1,020 | 1,090 | 22,000 |
1997/07/25 | 1,080 | 1,080 | 1,040 | 1,040 | 62,000 |
1997/07/24 | 1,060 | 1,080 | 1,050 | 1,080 | 20,000 |
1997/07/23 | 1,070 | 1,080 | 1,040 | 1,060 | 21,000 |
1997/07/22 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 |
1997/07/18 | 1,080 | 1,080 | 1,060 | 1,070 | 18,000 |
1997/07/17 | 1,060 | 1,060 | 1,050 | 1,060 | 19,000 |
1997/07/16 | 1,050 | 1,060 | 1,040 | 1,050 | 23,000 |
1997/07/15 | 1,030 | 1,050 | 1,030 | 1,040 | 23,000 |
1997/07/14 | 1,020 | 1,040 | 1,020 | 1,040 | 14,000 |
1997/07/11 | 1,050 | 1,050 | 1,010 | 1,010 | 3,000 |
1997/07/10 | 1,090 | 1,090 | 1,080 | 1,080 | 33,000 |
1997/07/09 | 1,090 | 1,090 | 1,090 | 1,090 | 15,000 |
1997/07/08 | 1,090 | 1,090 | 1,090 | 1,090 | 33,000 |
1997/07/07 | 1,080 | 1,100 | 1,080 | 1,090 | 61,000 |
1997/07/02 | 1,030 | 1,090 | 1,030 | 1,080 | 74,000 |
1997/07/01 | 1,040 | 1,080 | 1,010 | 1,080 | 8,000 |
1997/06/30 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
1997/06/27 | 1,070 | 1,070 | 1,040 | 1,070 | 5,000 |
1997/06/26 | 1,090 | 1,090 | 1,030 | 1,080 | 9,000 |
1997/06/25 | 1,090 | 1,100 | 1,080 | 1,090 | 79,000 |
1997/06/24 | 1,080 | 1,090 | 1,080 | 1,090 | 47,000 |
1997/06/23 | 1,090 | 1,090 | 1,060 | 1,080 | 35,000 |
1997/06/20 | 1,050 | 1,060 | 1,050 | 1,060 | 63,000 |
1997/06/19 | 1,110 | 1,110 | 1,030 | 1,030 | 120,000 |
1997/06/18 | 1,110 | 1,110 | 1,090 | 1,110 | 21,000 |
1997/06/17 | 1,120 | 1,120 | 1,090 | 1,090 | 18,000 |
1997/06/16 | 1,120 | 1,120 | 1,090 | 1,120 | 60,000 |
1997/06/13 | 1,100 | 1,120 | 1,100 | 1,100 | 17,000 |
1997/06/12 | 1,120 | 1,120 | 1,110 | 1,120 | 35,000 |
1997/06/11 | 1,110 | 1,110 | 1,110 | 1,110 | 11,000 |
1997/06/10 | 1,080 | 1,110 | 1,080 | 1,110 | 52,000 |
1997/06/09 | 1,080 | 1,080 | 1,060 | 1,080 | 30,000 |
1997/06/06 | 1,110 | 1,110 | 1,080 | 1,080 | 18,000 |
1997/06/05 | 1,130 | 1,130 | 1,110 | 1,110 | 27,000 |
1997/06/04 | 1,100 | 1,120 | 1,100 | 1,120 | 29,000 |
1997/06/03 | 1,100 | 1,110 | 1,100 | 1,100 | 16,000 |
1997/06/02 | 1,120 | 1,130 | 1,100 | 1,100 | 8,000 |
1997/05/30 | 1,110 | 1,120 | 1,110 | 1,120 | 9,000 |
1997/05/29 | 1,140 | 1,140 | 1,110 | 1,110 | 20,000 |
1997/05/28 | 1,130 | 1,130 | 1,100 | 1,130 | 27,000 |
1997/05/27 | 1,130 | 1,140 | 1,110 | 1,120 | 36,000 |
1997/05/26 | 1,120 | 1,130 | 1,110 | 1,130 | 39,000 |
1997/05/23 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 |
1997/05/22 | 1,100 | 1,100 | 1,090 | 1,090 | 20,000 |
1997/05/21 | 1,110 | 1,110 | 1,100 | 1,100 | 13,000 |
1997/05/20 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
1997/05/19 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 |
1997/05/16 | 1,160 | 1,170 | 1,160 | 1,160 | 10,000 |
1997/05/15 | 1,160 | 1,160 | 1,120 | 1,160 | 56,000 |
1997/05/14 | 1,160 | 1,160 | 1,140 | 1,150 | 37,000 |
1997/05/13 | 1,160 | 1,180 | 1,120 | 1,120 | 100,000 |
1997/05/12 | 1,120 | 1,140 | 1,110 | 1,140 | 42,000 |
1997/05/09 | 1,150 | 1,150 | 1,120 | 1,120 | 60,000 |
1997/05/08 | 1,120 | 1,140 | 1,120 | 1,140 | 25,000 |
1997/05/07 | 1,150 | 1,150 | 1,130 | 1,140 | 73,000 |
1997/05/06 | 1,140 | 1,150 | 1,130 | 1,130 | 54,000 |
1997/05/02 | 1,130 | 1,140 | 1,110 | 1,130 | 149,000 |
1997/05/01 | 1,130 | 1,140 | 1,130 | 1,130 | 80,000 |
1997/04/30 | 1,120 | 1,130 | 1,120 | 1,120 | 59,000 |
1997/04/28 | 1,120 | 1,120 | 1,080 | 1,100 | 184,000 |
1997/04/25 | 1,120 | 1,150 | 1,110 | 1,110 | 92,000 |
1997/04/24 | 1,130 | 1,140 | 1,120 | 1,120 | 97,000 |
1997/04/23 | 1,090 | 1,110 | 1,090 | 1,110 | 108,000 |
1997/04/22 | 1,100 | 1,140 | 1,070 | 1,070 | 50,000 |
1997/04/21 | 1,100 | 1,100 | 1,100 | 1,100 | 46,000 |
1997/04/18 | 1,100 | 1,120 | 1,090 | 1,100 | 47,000 |
1997/04/17 | 1,110 | 1,130 | 1,110 | 1,110 | 24,000 |
1997/04/16 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 |
1997/04/15 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 |
1997/04/11 | 1,120 | 1,120 | 1,120 | 1,120 | 20,000 |
1997/04/10 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 |
1997/04/09 | 1,130 | 1,130 | 1,110 | 1,110 | 21,000 |
1997/04/08 | 1,150 | 1,150 | 1,120 | 1,120 | 34,000 |
1997/04/07 | 1,110 | 1,110 | 1,070 | 1,100 | 20,000 |
1997/04/04 | 1,120 | 1,120 | 1,070 | 1,070 | 10,000 |
1997/04/03 | 1,130 | 1,130 | 1,100 | 1,100 | 29,000 |
1997/04/02 | 1,140 | 1,140 | 1,120 | 1,130 | 11,000 |
1997/04/01 | 1,110 | 1,150 | 1,110 | 1,150 | 12,000 |
1997/03/31 | 1,150 | 1,150 | 1,130 | 1,150 | 21,000 |
1997/03/28 | 1,150 | 1,150 | 1,140 | 1,150 | 21,000 |
1997/03/27 | 1,140 | 1,150 | 1,140 | 1,150 | 13,000 |
1997/03/26 | 1,140 | 1,140 | 1,130 | 1,140 | 6,000 |
1997/03/25 | 1,100 | 1,160 | 1,080 | 1,130 | 75,000 |
1997/03/24 | 1,150 | 1,150 | 1,100 | 1,100 | 54,000 |
1997/03/21 | 1,150 | 1,190 | 1,140 | 1,140 | 90,000 |
1997/03/19 | 1,140 | 1,160 | 1,140 | 1,160 | 39,000 |
1997/03/18 | 1,160 | 1,160 | 1,140 | 1,160 | 59,000 |
1997/03/17 | 1,150 | 1,160 | 1,150 | 1,160 | 61,000 |
1997/03/14 | 1,110 | 1,160 | 1,110 | 1,140 | 52,000 |
1997/03/13 | 1,130 | 1,140 | 1,130 | 1,130 | 16,000 |
1997/03/12 | 1,110 | 1,120 | 1,100 | 1,120 | 44,000 |
1997/03/11 | 1,110 | 1,130 | 1,110 | 1,110 | 545,000 |
1997/03/10 | 1,110 | 1,110 | 1,110 | 1,110 | 544,000 |
1997/03/07 | 1,100 | 1,120 | 1,100 | 1,100 | 40,000 |
1997/03/06 | 1,120 | 1,120 | 1,110 | 1,120 | 979,000 |
1997/03/05 | 1,140 | 1,140 | 1,120 | 1,120 | 944,000 |
1997/03/04 | 1,140 | 1,150 | 1,140 | 1,140 | 17,000 |
1997/03/03 | 1,160 | 1,160 | 1,130 | 1,130 | 5,000 |
1997/02/28 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
1997/02/27 | 1,160 | 1,160 | 1,150 | 1,150 | 98,000 |
1997/02/26 | 1,190 | 1,190 | 1,160 | 1,160 | 32,000 |
1997/02/25 | 1,180 | 1,190 | 1,170 | 1,190 | 17,000 |
1997/02/24 | 1,140 | 1,180 | 1,140 | 1,170 | 139,000 |
1997/02/21 | 1,180 | 1,220 | 1,180 | 1,180 | 58,000 |
1997/02/20 | 1,170 | 1,180 | 1,160 | 1,170 | 878,000 |
1997/02/19 | 1,180 | 1,190 | 1,150 | 1,190 | 856,000 |
1997/02/18 | 1,210 | 1,210 | 1,180 | 1,180 | 323,000 |
1997/02/17 | 1,230 | 1,230 | 1,210 | 1,210 | 284,000 |
1997/02/14 | 1,230 | 1,240 | 1,220 | 1,220 | 50,000 |
1997/02/13 | 1,200 | 1,220 | 1,180 | 1,220 | 72,000 |
1997/02/12 | 1,160 | 1,180 | 1,160 | 1,180 | 26,000 |
1997/02/10 | 1,130 | 1,160 | 1,130 | 1,160 | 83,000 |
1997/02/07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
1997/02/06 | 1,150 | 1,150 | 1,140 | 1,140 | 13,000 |
1997/02/05 | 1,170 | 1,170 | 1,130 | 1,140 | 51,000 |
1997/02/04 | 1,160 | 1,160 | 1,140 | 1,150 | 102,000 |
1997/02/03 | 1,160 | 1,160 | 1,140 | 1,140 | 65,000 |
1997/01/31 | 1,150 | 1,160 | 1,140 | 1,160 | 46,000 |
1997/01/30 | 1,160 | 1,180 | 1,150 | 1,150 | 66,000 |
1997/01/29 | 1,170 | 1,170 | 1,160 | 1,170 | 32,000 |
1997/01/28 | 1,170 | 1,190 | 1,160 | 1,170 | 106,000 |
1997/01/27 | 1,190 | 1,190 | 1,160 | 1,160 | 51,000 |
1997/01/24 | 1,160 | 1,160 | 1,150 | 1,150 | 14,000 |
1997/01/23 | 1,120 | 1,150 | 1,120 | 1,140 | 5,000 |
1997/01/22 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
1997/01/21 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 |
1997/01/20 | 1,140 | 1,150 | 1,110 | 1,120 | 18,000 |
1997/01/17 | 1,130 | 1,150 | 1,120 | 1,140 | 81,000 |
1997/01/16 | 1,160 | 1,160 | 1,120 | 1,120 | 85,000 |
1997/01/14 | 1,150 | 1,150 | 1,140 | 1,150 | 50,000 |
1997/01/13 | 1,130 | 1,150 | 1,130 | 1,150 | 74,000 |
1997/01/10 | 1,120 | 1,130 | 1,110 | 1,130 | 31,000 |
1997/01/09 | 1,140 | 1,140 | 1,100 | 1,110 | 17,000 |
1997/01/08 | 1,140 | 1,150 | 1,140 | 1,150 | 14,000 |
1997/01/07 | 1,150 | 1,150 | 1,150 | 1,150 | 77,000 |