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 |
---|---|---|---|---|---|
1998/12/30 | 438 | 438 | 438 | 438 | 3,000 |
1998/12/29 | 437 | 437 | 437 | 437 | 1,000 |
1998/12/28 | 437 | 437 | 437 | 437 | 1,000 |
1998/12/25 | 470 | 470 | 437 | 437 | 32,000 |
1998/12/24 | 435 | 437 | 435 | 437 | 4,000 |
1998/12/22 | 437 | 437 | 437 | 437 | 2,000 |
1998/12/21 | 437 | 437 | 436 | 436 | 15,000 |
1998/12/18 | 435 | 441 | 435 | 436 | 36,000 |
1998/12/17 | 485 | 485 | 484 | 484 | 9,000 |
1998/12/16 | 487 | 487 | 485 | 485 | 177,000 |
1998/12/15 | 487 | 490 | 487 | 487 | 20,000 |
1998/12/14 | 487 | 488 | 487 | 487 | 11,000 |
1998/12/11 | 487 | 487 | 487 | 487 | 68,000 |
1998/12/10 | 489 | 490 | 485 | 487 | 52,000 |
1998/12/09 | 489 | 490 | 485 | 489 | 69,000 |
1998/12/08 | 480 | 490 | 480 | 489 | 10,000 |
1998/12/07 | 480 | 480 | 480 | 480 | 8,000 |
1998/12/04 | 480 | 480 | 480 | 480 | 10,000 |
1998/12/03 | 475 | 483 | 475 | 480 | 22,000 |
1998/12/02 | 475 | 475 | 475 | 475 | 3,000 |
1998/12/01 | 473 | 473 | 473 | 473 | 11,000 |
1998/11/30 | 470 | 475 | 470 | 473 | 13,000 |
1998/11/27 | 450 | 458 | 450 | 458 | 12,000 |
1998/11/26 | 450 | 451 | 450 | 450 | 15,000 |
1998/11/25 | 455 | 455 | 450 | 450 | 27,000 |
1998/11/24 | 420 | 430 | 420 | 430 | 7,000 |
1998/11/20 | 440 | 440 | 416 | 416 | 22,000 |
1998/11/19 | 450 | 450 | 440 | 440 | 12,000 |
1998/11/18 | 430 | 445 | 430 | 431 | 36,000 |
1998/11/17 | 420 | 420 | 420 | 420 | 1,000 |
1998/11/16 | 417 | 417 | 414 | 415 | 10,000 |
1998/11/13 | 415 | 420 | 415 | 417 | 43,000 |
1998/11/12 | 411 | 411 | 411 | 411 | 9,000 |
1998/11/11 | 400 | 406 | 400 | 406 | 3,000 |
1998/11/10 | 409 | 409 | 399 | 400 | 11,000 |
1998/11/09 | 403 | 403 | 398 | 399 | 14,000 |
1998/11/06 | 388 | 399 | 388 | 398 | 8,000 |
1998/11/05 | 397 | 402 | 386 | 386 | 20,000 |
1998/11/04 | 380 | 393 | 380 | 382 | 26,000 |
1998/10/30 | 405 | 405 | 385 | 385 | 5,000 |
1998/10/29 | 378 | 379 | 378 | 378 | 15,000 |
1998/10/28 | 390 | 390 | 378 | 378 | 24,000 |
1998/10/27 | 398 | 400 | 387 | 387 | 27,000 |
1998/10/26 | 410 | 415 | 406 | 406 | 25,000 |
1998/10/23 | 410 | 410 | 395 | 395 | 18,000 |
1998/10/22 | 380 | 390 | 378 | 385 | 69,000 |
1998/10/21 | 380 | 387 | 378 | 378 | 105,000 |
1998/10/20 | 401 | 401 | 378 | 378 | 11,000 |
1998/10/19 | 416 | 416 | 416 | 416 | 10,000 |
1998/10/16 | 425 | 425 | 416 | 416 | 7,000 |
1998/10/15 | 421 | 421 | 401 | 415 | 126,000 |
1998/10/14 | 430 | 430 | 421 | 421 | 48,000 |
1998/10/13 | 435 | 435 | 430 | 430 | 23,000 |
1998/10/12 | 450 | 450 | 425 | 425 | 19,000 |
1998/10/09 | 450 | 452 | 450 | 450 | 5,000 |
1998/10/08 | 465 | 470 | 465 | 469 | 70,000 |
1998/10/07 | 475 | 481 | 470 | 470 | 18,000 |
1998/10/06 | 460 | 480 | 460 | 480 | 11,000 |
1998/10/05 | 505 | 505 | 450 | 450 | 4,000 |
1998/10/02 | 510 | 510 | 510 | 510 | 4,000 |
1998/10/01 | 539 | 539 | 510 | 510 | 19,000 |
1998/09/30 | 525 | 540 | 525 | 539 | 16,000 |
1998/09/29 | 500 | 500 | 500 | 500 | 4,000 |
1998/09/28 | 600 | 600 | 600 | 600 | 7,000 |
1998/09/25 | 621 | 621 | 600 | 610 | 17,000 |
1998/09/24 | 605 | 615 | 605 | 615 | 21,000 |
1998/09/22 | 595 | 600 | 595 | 600 | 7,000 |
1998/09/21 | 590 | 595 | 590 | 595 | 22,000 |
1998/09/18 | 580 | 597 | 580 | 595 | 20,000 |
1998/09/17 | 600 | 600 | 600 | 600 | 2,000 |
1998/09/16 | 610 | 610 | 610 | 610 | 1,000 |
1998/09/14 | 585 | 595 | 575 | 575 | 9,000 |
1998/09/11 | 600 | 600 | 582 | 585 | 67,000 |
1998/09/10 | 595 | 595 | 595 | 595 | 2,000 |
1998/09/08 | 576 | 588 | 576 | 582 | 40,000 |
1998/09/07 | 600 | 600 | 573 | 578 | 21,000 |
1998/09/04 | 618 | 618 | 600 | 600 | 16,000 |
1998/09/03 | 650 | 650 | 650 | 650 | 3,000 |
1998/09/02 | 650 | 650 | 650 | 650 | 23,000 |
1998/09/01 | 655 | 660 | 650 | 650 | 6,000 |
1998/08/31 | 650 | 655 | 645 | 645 | 7,000 |
1998/08/28 | 650 | 650 | 650 | 650 | 8,000 |
1998/08/27 | 656 | 656 | 655 | 655 | 4,000 |
1998/08/26 | 650 | 655 | 650 | 655 | 5,000 |
1998/08/25 | 720 | 720 | 650 | 650 | 12,000 |
1998/08/24 | 650 | 650 | 650 | 650 | 3,000 |
1998/08/21 | 650 | 650 | 650 | 650 | 1,000 |
1998/08/20 | 650 | 650 | 650 | 650 | 3,000 |
1998/08/18 | 650 | 650 | 650 | 650 | 1,000 |
1998/08/14 | 726 | 730 | 726 | 726 | 57,000 |
1998/08/13 | 717 | 726 | 717 | 726 | 30,000 |
1998/08/12 | 726 | 727 | 726 | 727 | 12,000 |
1998/08/11 | 745 | 747 | 745 | 747 | 11,000 |
1998/08/10 | 750 | 750 | 730 | 748 | 11,000 |
1998/08/07 | 744 | 744 | 740 | 740 | 11,000 |
1998/08/06 | 749 | 749 | 738 | 739 | 12,000 |
1998/08/05 | 748 | 748 | 744 | 744 | 21,000 |
1998/08/04 | 736 | 744 | 734 | 744 | 7,000 |
1998/08/03 | 716 | 726 | 716 | 726 | 10,000 |
1998/07/31 | 706 | 720 | 706 | 716 | 8,000 |
1998/07/30 | 714 | 714 | 714 | 714 | 1,000 |
1998/07/29 | 724 | 724 | 724 | 724 | 1,000 |
1998/07/28 | 746 | 746 | 740 | 740 | 23,000 |
1998/07/27 | 750 | 750 | 746 | 746 | 15,000 |
1998/07/24 | 743 | 743 | 740 | 740 | 53,000 |
1998/07/23 | 750 | 750 | 743 | 743 | 7,000 |
1998/07/22 | 750 | 760 | 750 | 750 | 25,000 |
1998/07/21 | 730 | 749 | 730 | 749 | 39,000 |
1998/07/17 | 715 | 730 | 715 | 730 | 12,000 |
1998/07/16 | 720 | 720 | 715 | 715 | 19,000 |
1998/07/15 | 720 | 722 | 720 | 722 | 5,000 |
1998/07/14 | 693 | 720 | 693 | 720 | 39,000 |
1998/07/13 | 690 | 703 | 690 | 700 | 21,000 |
1998/07/09 | 670 | 684 | 670 | 684 | 8,000 |
1998/07/08 | 683 | 685 | 683 | 684 | 108,000 |
1998/07/06 | 697 | 700 | 697 | 700 | 3,000 |
1998/07/03 | 686 | 687 | 686 | 687 | 14,000 |
1998/07/02 | 711 | 711 | 692 | 693 | 15,000 |
1998/07/01 | 690 | 692 | 690 | 692 | 3,000 |
1998/06/29 | 686 | 694 | 686 | 690 | 7,000 |
1998/06/26 | 688 | 690 | 688 | 690 | 8,000 |
1998/06/25 | 694 | 695 | 694 | 695 | 17,000 |
1998/06/24 | 650 | 650 | 650 | 650 | 1,000 |
1998/06/23 | 660 | 660 | 648 | 648 | 45,000 |
1998/06/22 | 650 | 650 | 649 | 650 | 111,000 |
1998/06/19 | 657 | 657 | 650 | 650 | 55,000 |
1998/06/18 | 650 | 665 | 650 | 660 | 3,000 |
1998/06/17 | 649 | 690 | 649 | 690 | 32,000 |
1998/06/16 | 642 | 650 | 641 | 650 | 77,000 |
1998/06/15 | 650 | 650 | 640 | 642 | 25,000 |
1998/06/12 | 665 | 665 | 665 | 665 | 33,000 |
1998/06/11 | 640 | 650 | 640 | 650 | 2,000 |
1998/06/10 | 650 | 650 | 650 | 650 | 1,000 |
1998/06/09 | 671 | 672 | 671 | 672 | 14,000 |
1998/06/08 | 664 | 673 | 663 | 672 | 14,000 |
1998/06/05 | 663 | 663 | 663 | 663 | 3,000 |
1998/06/04 | 663 | 663 | 663 | 663 | 1,000 |
1998/06/03 | 663 | 663 | 663 | 663 | 2,000 |
1998/06/02 | 663 | 663 | 663 | 663 | 3,000 |
1998/06/01 | 693 | 693 | 693 | 693 | 1,000 |
1998/05/29 | 690 | 700 | 690 | 700 | 17,000 |
1998/05/28 | 650 | 650 | 650 | 650 | 1,000 |
1998/05/26 | 685 | 700 | 680 | 700 | 48,000 |
1998/05/25 | 680 | 680 | 670 | 680 | 17,000 |
1998/05/22 | 640 | 640 | 640 | 640 | 3,000 |
1998/05/21 | 630 | 640 | 630 | 640 | 9,000 |
1998/05/18 | 630 | 630 | 630 | 630 | 2,000 |
1998/05/15 | 620 | 630 | 620 | 630 | 15,000 |
1998/05/14 | 610 | 620 | 610 | 620 | 21,000 |
1998/05/12 | 620 | 630 | 620 | 630 | 11,000 |
1998/05/07 | 595 | 595 | 540 | 570 | 132,000 |
1998/05/06 | 619 | 629 | 590 | 590 | 20,000 |
1998/05/01 | 653 | 655 | 639 | 639 | 4,000 |
1998/04/30 | 620 | 630 | 620 | 623 | 21,000 |
1998/04/28 | 610 | 610 | 610 | 610 | 1,000 |
1998/04/27 | 660 | 660 | 660 | 660 | 12,000 |
1998/04/24 | 624 | 630 | 620 | 620 | 9,000 |
1998/04/23 | 600 | 600 | 596 | 597 | 39,000 |
1998/04/22 | 600 | 600 | 590 | 590 | 20,000 |
1998/04/21 | 642 | 650 | 600 | 600 | 13,000 |
1998/04/20 | 652 | 652 | 652 | 652 | 1,000 |
1998/04/17 | 655 | 660 | 655 | 660 | 8,000 |
1998/04/16 | 655 | 655 | 655 | 655 | 20,000 |
1998/04/15 | 649 | 650 | 648 | 648 | 7,000 |
1998/04/14 | 638 | 650 | 630 | 650 | 81,000 |
1998/04/13 | 638 | 638 | 630 | 630 | 5,000 |
1998/04/10 | 632 | 632 | 630 | 631 | 6,000 |
1998/04/09 | 608 | 608 | 604 | 606 | 8,000 |
1998/04/08 | 598 | 598 | 598 | 598 | 2,000 |
1998/04/07 | 591 | 591 | 588 | 588 | 28,000 |
1998/04/06 | 590 | 590 | 580 | 585 | 20,000 |
1998/04/03 | 580 | 586 | 580 | 580 | 31,000 |
1998/04/02 | 605 | 605 | 585 | 585 | 10,000 |
1998/03/31 | 725 | 725 | 718 | 718 | 13,000 |
1998/03/30 | 710 | 719 | 710 | 718 | 24,000 |
1998/03/27 | 700 | 700 | 697 | 697 | 3,000 |
1998/03/26 | 676 | 676 | 675 | 675 | 14,000 |
1998/03/25 | 700 | 701 | 700 | 700 | 24,000 |
1998/03/24 | 680 | 685 | 680 | 685 | 16,000 |
1998/03/23 | 684 | 684 | 680 | 680 | 3,000 |
1998/03/20 | 660 | 680 | 660 | 680 | 16,000 |
1998/03/19 | 630 | 650 | 630 | 650 | 24,000 |
1998/03/17 | 630 | 630 | 630 | 630 | 3,000 |
1998/03/16 | 630 | 630 | 610 | 610 | 30,000 |
1998/03/13 | 679 | 679 | 664 | 665 | 12,000 |
1998/03/12 | 655 | 655 | 655 | 655 | 8,000 |
1998/03/11 | 660 | 660 | 657 | 657 | 16,000 |
1998/03/10 | 660 | 665 | 660 | 660 | 23,000 |
1998/03/09 | 678 | 678 | 650 | 655 | 28,000 |
1998/03/06 | 659 | 659 | 658 | 658 | 10,000 |
1998/03/05 | 650 | 669 | 645 | 669 | 9,000 |
1998/03/04 | 656 | 657 | 651 | 651 | 39,000 |
1998/03/03 | 670 | 670 | 656 | 657 | 19,000 |
1998/03/02 | 685 | 695 | 680 | 684 | 21,000 |
1998/02/27 | 662 | 675 | 662 | 675 | 43,000 |
1998/02/26 | 681 | 681 | 662 | 662 | 15,000 |
1998/02/25 | 735 | 735 | 695 | 695 | 22,000 |
1998/02/24 | 715 | 730 | 700 | 725 | 53,000 |
1998/02/20 | 735 | 735 | 735 | 735 | 13,000 |
1998/02/19 | 730 | 735 | 728 | 735 | 27,000 |
1998/02/17 | 745 | 745 | 730 | 730 | 5,000 |
1998/02/16 | 730 | 755 | 730 | 750 | 42,000 |
1998/02/13 | 749 | 760 | 719 | 730 | 37,000 |
1998/02/12 | 701 | 750 | 701 | 749 | 27,000 |
1998/02/10 | 700 | 701 | 700 | 700 | 29,000 |
1998/02/09 | 701 | 703 | 700 | 701 | 20,000 |
1998/02/06 | 697 | 711 | 682 | 683 | 49,000 |
1998/02/05 | 633 | 658 | 630 | 648 | 74,000 |
1998/02/04 | 640 | 640 | 625 | 630 | 25,000 |
1998/02/03 | 632 | 635 | 630 | 630 | 38,000 |
1998/02/02 | 640 | 640 | 630 | 630 | 16,000 |
1998/01/30 | 655 | 655 | 645 | 650 | 13,000 |
1998/01/29 | 676 | 676 | 641 | 641 | 17,000 |
1998/01/28 | 661 | 674 | 649 | 671 | 59,000 |
1998/01/27 | 701 | 701 | 691 | 691 | 25,000 |
1998/01/26 | 690 | 701 | 690 | 700 | 20,000 |
1998/01/23 | 678 | 678 | 660 | 660 | 7,000 |
1998/01/22 | 668 | 668 | 653 | 658 | 9,000 |
1998/01/21 | 698 | 700 | 698 | 698 | 7,000 |
1998/01/20 | 701 | 701 | 688 | 688 | 11,000 |
1998/01/19 | 707 | 718 | 707 | 714 | 4,000 |
1998/01/16 | 710 | 712 | 707 | 707 | 9,000 |
1998/01/14 | 700 | 720 | 700 | 712 | 5,000 |
1998/01/13 | 692 | 692 | 692 | 692 | 1,000 |
1998/01/12 | 682 | 682 | 682 | 682 | 2,000 |
1998/01/09 | 672 | 672 | 672 | 672 | 4,000 |
1998/01/08 | 691 | 691 | 686 | 686 | 6,000 |
1998/01/07 | 693 | 693 | 693 | 693 | 1,000 |
1998/01/06 | 715 | 715 | 701 | 701 | 2,000 |