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 |
---|---|---|---|---|---|
1999/12/30 | 530 | 530 | 530 | 530 | 4,000 |
1999/12/29 | 651 | 651 | 600 | 600 | 13,000 |
1999/12/28 | 590 | 660 | 590 | 640 | 38,000 |
1999/12/27 | 556 | 560 | 556 | 560 | 37,000 |
1999/12/24 | 477 | 490 | 477 | 486 | 22,000 |
1999/12/22 | 501 | 506 | 475 | 475 | 59,000 |
1999/12/21 | 485 | 500 | 485 | 499 | 84,000 |
1999/12/20 | 546 | 546 | 485 | 485 | 44,000 |
1999/12/17 | 565 | 565 | 540 | 546 | 69,000 |
1999/12/16 | 626 | 626 | 575 | 577 | 10,000 |
1999/12/15 | 631 | 631 | 628 | 628 | 23,000 |
1999/12/14 | 652 | 652 | 569 | 624 | 19,000 |
1999/12/13 | 640 | 640 | 640 | 640 | 29,000 |
1999/12/10 | 570 | 620 | 570 | 600 | 28,000 |
1999/12/09 | 599 | 610 | 590 | 600 | 124,000 |
1999/12/08 | 588 | 589 | 573 | 588 | 64,000 |
1999/12/07 | 590 | 600 | 590 | 600 | 45,000 |
1999/12/06 | 574 | 600 | 574 | 600 | 36,000 |
1999/12/03 | 635 | 657 | 634 | 634 | 59,000 |
1999/12/02 | 680 | 680 | 635 | 635 | 10,000 |
1999/12/01 | 661 | 700 | 660 | 700 | 8,000 |
1999/11/30 | 700 | 700 | 659 | 660 | 7,000 |
1999/11/29 | 682 | 710 | 680 | 700 | 22,000 |
1999/11/26 | 720 | 720 | 683 | 683 | 11,000 |
1999/11/25 | 766 | 766 | 730 | 740 | 26,000 |
1999/11/24 | 682 | 716 | 682 | 706 | 10,000 |
1999/11/22 | 701 | 701 | 701 | 701 | 11,000 |
1999/11/19 | 757 | 757 | 721 | 721 | 7,000 |
1999/11/18 | 707 | 708 | 685 | 685 | 15,000 |
1999/11/17 | 735 | 735 | 707 | 708 | 22,000 |
1999/11/16 | 740 | 760 | 740 | 760 | 49,000 |
1999/11/15 | 734 | 735 | 720 | 735 | 90,000 |
1999/11/12 | 750 | 750 | 735 | 740 | 21,000 |
1999/11/11 | 750 | 751 | 740 | 745 | 89,000 |
1999/11/10 | 767 | 768 | 750 | 750 | 36,000 |
1999/11/09 | 760 | 775 | 743 | 770 | 18,000 |
1999/11/08 | 780 | 780 | 760 | 760 | 11,000 |
1999/11/05 | 785 | 785 | 760 | 761 | 7,000 |
1999/11/04 | 770 | 773 | 755 | 773 | 12,000 |
1999/11/02 | 755 | 760 | 755 | 760 | 23,000 |
1999/11/01 | 760 | 775 | 760 | 765 | 19,000 |
1999/10/29 | 760 | 760 | 750 | 760 | 39,000 |
1999/10/28 | 745 | 750 | 745 | 750 | 23,000 |
1999/10/27 | 745 | 747 | 745 | 747 | 27,000 |
1999/10/26 | 751 | 751 | 745 | 745 | 30,000 |
1999/10/25 | 765 | 765 | 750 | 750 | 69,000 |
1999/10/22 | 745 | 746 | 743 | 745 | 106,000 |
1999/10/21 | 750 | 750 | 744 | 745 | 62,000 |
1999/10/20 | 750 | 751 | 745 | 745 | 51,000 |
1999/10/19 | 750 | 750 | 745 | 750 | 23,000 |
1999/10/18 | 755 | 755 | 746 | 750 | 31,000 |
1999/10/15 | 790 | 790 | 760 | 765 | 46,000 |
1999/10/14 | 804 | 804 | 780 | 780 | 33,000 |
1999/10/13 | 760 | 805 | 757 | 805 | 63,000 |
1999/10/12 | 790 | 790 | 780 | 782 | 24,000 |
1999/10/08 | 755 | 790 | 755 | 790 | 52,000 |
1999/10/07 | 760 | 760 | 756 | 756 | 5,000 |
1999/10/06 | 755 | 760 | 755 | 756 | 3,000 |
1999/10/05 | 761 | 761 | 755 | 755 | 14,000 |
1999/10/04 | 767 | 767 | 755 | 760 | 16,000 |
1999/10/01 | 770 | 771 | 760 | 762 | 39,000 |
1999/09/30 | 770 | 770 | 765 | 765 | 41,000 |
1999/09/29 | 760 | 760 | 745 | 750 | 56,000 |
1999/09/28 | 785 | 785 | 752 | 752 | 37,000 |
1999/09/27 | 806 | 806 | 780 | 780 | 28,000 |
1999/09/24 | 799 | 800 | 761 | 770 | 58,000 |
1999/09/22 | 844 | 844 | 800 | 800 | 50,000 |
1999/09/21 | 780 | 851 | 780 | 851 | 249,000 |
1999/09/20 | 789 | 791 | 760 | 780 | 68,000 |
1999/09/17 | 790 | 790 | 760 | 770 | 22,000 |
1999/09/16 | 803 | 803 | 759 | 782 | 72,000 |
1999/09/14 | 825 | 829 | 803 | 805 | 133,000 |
1999/09/13 | 750 | 835 | 750 | 825 | 193,000 |
1999/09/10 | 716 | 745 | 716 | 740 | 153,000 |
1999/09/09 | 714 | 719 | 714 | 714 | 4,000 |
1999/09/08 | 715 | 715 | 710 | 714 | 12,000 |
1999/09/07 | 710 | 725 | 710 | 725 | 11,000 |
1999/09/06 | 736 | 736 | 705 | 705 | 54,000 |
1999/09/03 | 735 | 736 | 735 | 736 | 4,000 |
1999/09/02 | 723 | 740 | 713 | 740 | 11,000 |
1999/09/01 | 739 | 740 | 720 | 738 | 26,000 |
1999/08/31 | 740 | 745 | 740 | 741 | 23,000 |
1999/08/30 | 720 | 742 | 720 | 740 | 43,000 |
1999/08/27 | 710 | 720 | 701 | 720 | 30,000 |
1999/08/26 | 710 | 710 | 690 | 690 | 31,000 |
1999/08/25 | 720 | 720 | 700 | 702 | 23,000 |
1999/08/24 | 684 | 684 | 684 | 684 | 23,000 |
1999/08/23 | 700 | 700 | 680 | 680 | 17,000 |
1999/08/20 | 700 | 700 | 680 | 680 | 7,000 |
1999/08/19 | 675 | 687 | 674 | 675 | 22,000 |
1999/08/18 | 675 | 675 | 675 | 675 | 1,000 |
1999/08/17 | 675 | 680 | 675 | 680 | 14,000 |
1999/08/16 | 675 | 675 | 675 | 675 | 6,000 |
1999/08/13 | 675 | 675 | 675 | 675 | 5,000 |
1999/08/12 | 681 | 689 | 680 | 680 | 5,000 |
1999/08/11 | 690 | 690 | 680 | 680 | 10,000 |
1999/08/10 | 680 | 700 | 680 | 700 | 11,000 |
1999/08/09 | 700 | 700 | 700 | 700 | 2,000 |
1999/08/06 | 670 | 670 | 665 | 670 | 8,000 |
1999/08/05 | 675 | 675 | 665 | 665 | 11,000 |
1999/08/04 | 700 | 700 | 675 | 675 | 8,000 |
1999/08/03 | 675 | 700 | 675 | 700 | 7,000 |
1999/07/30 | 705 | 705 | 671 | 671 | 7,000 |
1999/07/29 | 720 | 720 | 700 | 706 | 9,000 |
1999/07/28 | 681 | 700 | 680 | 700 | 22,000 |
1999/07/27 | 700 | 700 | 681 | 681 | 4,000 |
1999/07/26 | 701 | 701 | 680 | 680 | 60,000 |
1999/07/23 | 660 | 665 | 660 | 665 | 18,000 |
1999/07/22 | 672 | 672 | 660 | 660 | 61,000 |
1999/07/21 | 661 | 672 | 660 | 672 | 33,000 |
1999/07/19 | 660 | 666 | 658 | 665 | 41,000 |
1999/07/16 | 660 | 668 | 655 | 655 | 42,000 |
1999/07/15 | 673 | 673 | 665 | 665 | 16,000 |
1999/07/14 | 690 | 700 | 680 | 680 | 51,000 |
1999/07/13 | 700 | 700 | 690 | 690 | 16,000 |
1999/07/12 | 710 | 711 | 699 | 700 | 72,000 |
1999/07/09 | 710 | 720 | 705 | 705 | 29,000 |
1999/07/08 | 707 | 720 | 706 | 708 | 24,000 |
1999/07/07 | 719 | 720 | 700 | 705 | 13,000 |
1999/07/06 | 700 | 710 | 700 | 700 | 10,000 |
1999/07/05 | 709 | 715 | 705 | 710 | 19,000 |
1999/07/02 | 700 | 705 | 700 | 705 | 24,000 |
1999/07/01 | 671 | 682 | 671 | 681 | 18,000 |
1999/06/30 | 685 | 685 | 675 | 675 | 144,000 |
1999/06/29 | 700 | 700 | 672 | 675 | 76,000 |
1999/06/28 | 666 | 701 | 666 | 700 | 44,000 |
1999/06/25 | 654 | 676 | 654 | 676 | 31,000 |
1999/06/24 | 697 | 697 | 651 | 651 | 8,000 |
1999/06/23 | 690 | 700 | 690 | 697 | 12,000 |
1999/06/22 | 689 | 695 | 677 | 690 | 42,000 |
1999/06/21 | 730 | 730 | 670 | 690 | 68,000 |
1999/06/18 | 740 | 740 | 720 | 725 | 49,000 |
1999/06/17 | 745 | 745 | 735 | 740 | 64,000 |
1999/06/16 | 750 | 755 | 735 | 745 | 85,000 |
1999/06/15 | 783 | 785 | 749 | 755 | 295,000 |
1999/06/14 | 733 | 733 | 700 | 729 | 230,000 |
1999/06/11 | 564 | 633 | 559 | 633 | 264,000 |
1999/06/10 | 478 | 533 | 478 | 533 | 112,000 |
1999/06/09 | 448 | 453 | 448 | 453 | 10,000 |
1999/06/07 | 450 | 450 | 448 | 448 | 4,000 |
1999/06/04 | 451 | 451 | 450 | 450 | 17,000 |
1999/06/03 | 448 | 450 | 448 | 450 | 19,000 |
1999/06/02 | 450 | 450 | 443 | 443 | 11,000 |
1999/06/01 | 440 | 448 | 440 | 448 | 9,000 |
1999/05/31 | 448 | 448 | 448 | 448 | 4,000 |
1999/05/28 | 454 | 454 | 450 | 453 | 31,000 |
1999/05/27 | 454 | 454 | 454 | 454 | 2,000 |
1999/05/26 | 453 | 453 | 453 | 453 | 9,000 |
1999/05/25 | 458 | 458 | 440 | 449 | 100,000 |
1999/05/24 | 458 | 458 | 457 | 457 | 7,000 |
1999/05/21 | 460 | 460 | 460 | 460 | 20,000 |
1999/05/20 | 447 | 447 | 443 | 443 | 13,000 |
1999/05/19 | 455 | 455 | 445 | 445 | 18,000 |
1999/05/18 | 466 | 471 | 465 | 465 | 11,000 |
1999/05/17 | 490 | 490 | 480 | 481 | 16,000 |
1999/05/14 | 493 | 497 | 485 | 497 | 20,000 |
1999/05/13 | 496 | 498 | 492 | 497 | 30,000 |
1999/05/12 | 491 | 499 | 490 | 498 | 10,000 |
1999/05/11 | 510 | 510 | 490 | 490 | 17,000 |
1999/05/10 | 463 | 510 | 463 | 510 | 19,000 |
1999/05/07 | 458 | 463 | 458 | 460 | 13,000 |
1999/05/06 | 457 | 457 | 457 | 457 | 2,000 |
1999/04/30 | 451 | 455 | 451 | 455 | 24,000 |
1999/04/28 | 450 | 452 | 445 | 452 | 26,000 |
1999/04/27 | 450 | 450 | 450 | 450 | 1,000 |
1999/04/26 | 453 | 453 | 448 | 453 | 24,000 |
1999/04/23 | 435 | 448 | 435 | 448 | 52,000 |
1999/04/22 | 430 | 440 | 430 | 435 | 10,000 |
1999/04/21 | 435 | 435 | 430 | 430 | 7,000 |
1999/04/20 | 450 | 450 | 440 | 440 | 9,000 |
1999/04/19 | 445 | 450 | 445 | 450 | 25,000 |
1999/04/16 | 430 | 449 | 430 | 445 | 13,000 |
1999/04/15 | 420 | 423 | 420 | 423 | 17,000 |
1999/04/14 | 427 | 430 | 420 | 420 | 26,000 |
1999/04/13 | 431 | 454 | 431 | 452 | 6,000 |
1999/04/12 | 455 | 455 | 451 | 451 | 7,000 |
1999/04/09 | 457 | 457 | 453 | 457 | 43,000 |
1999/04/08 | 440 | 450 | 437 | 450 | 35,000 |
1999/04/07 | 435 | 440 | 435 | 440 | 7,000 |
1999/04/06 | 440 | 440 | 435 | 435 | 10,000 |
1999/04/05 | 435 | 440 | 431 | 440 | 20,000 |
1999/04/02 | 418 | 439 | 418 | 435 | 11,000 |
1999/04/01 | 415 | 440 | 414 | 440 | 16,000 |
1999/03/31 | 446 | 446 | 414 | 414 | 7,000 |
1999/03/30 | 452 | 452 | 445 | 450 | 58,000 |
1999/03/29 | 439 | 442 | 439 | 440 | 22,000 |
1999/03/26 | 447 | 447 | 432 | 435 | 13,000 |
1999/03/25 | 450 | 450 | 445 | 447 | 30,000 |
1999/03/24 | 426 | 430 | 426 | 426 | 26,000 |
1999/03/23 | 428 | 430 | 425 | 426 | 68,000 |
1999/03/19 | 455 | 455 | 425 | 425 | 62,000 |
1999/03/18 | 452 | 460 | 449 | 455 | 39,000 |
1999/03/17 | 447 | 450 | 447 | 450 | 66,000 |
1999/03/16 | 435 | 447 | 435 | 447 | 17,000 |
1999/03/15 | 405 | 434 | 405 | 434 | 7,000 |
1999/03/12 | 430 | 430 | 401 | 402 | 27,000 |
1999/03/11 | 425 | 435 | 425 | 435 | 15,000 |
1999/03/10 | 420 | 425 | 420 | 425 | 18,000 |
1999/03/09 | 416 | 419 | 415 | 419 | 11,000 |
1999/03/08 | 399 | 405 | 399 | 405 | 40,000 |
1999/03/05 | 388 | 399 | 380 | 399 | 23,000 |
1999/03/04 | 385 | 385 | 380 | 380 | 9,000 |
1999/03/03 | 384 | 384 | 384 | 384 | 2,000 |
1999/03/02 | 385 | 385 | 384 | 384 | 7,000 |
1999/03/01 | 391 | 391 | 391 | 391 | 3,000 |
1999/02/26 | 389 | 399 | 381 | 391 | 17,000 |
1999/02/25 | 389 | 390 | 383 | 390 | 30,000 |
1999/02/24 | 381 | 390 | 381 | 383 | 49,000 |
1999/02/23 | 380 | 385 | 375 | 379 | 134,000 |
1999/02/22 | 380 | 380 | 380 | 380 | 6,000 |
1999/02/19 | 380 | 380 | 371 | 380 | 18,000 |
1999/02/18 | 380 | 380 | 367 | 369 | 88,000 |
1999/02/17 | 390 | 390 | 390 | 390 | 6,000 |
1999/02/16 | 382 | 382 | 382 | 382 | 1,000 |
1999/02/15 | 381 | 381 | 381 | 381 | 2,000 |
1999/02/12 | 383 | 384 | 381 | 381 | 14,000 |
1999/02/10 | 382 | 402 | 382 | 402 | 3,000 |
1999/02/09 | 416 | 416 | 381 | 381 | 2,000 |
1999/02/08 | 390 | 390 | 390 | 390 | 5,000 |
1999/02/03 | 425 | 427 | 418 | 418 | 7,000 |
1999/02/02 | 418 | 425 | 418 | 425 | 7,000 |
1999/02/01 | 420 | 420 | 418 | 418 | 5,000 |
1999/01/29 | 430 | 430 | 420 | 420 | 3,000 |
1999/01/28 | 430 | 430 | 430 | 430 | 1,000 |
1999/01/27 | 428 | 428 | 410 | 410 | 9,000 |
1999/01/26 | 420 | 428 | 419 | 428 | 9,000 |
1999/01/25 | 414 | 419 | 409 | 419 | 46,000 |
1999/01/22 | 371 | 395 | 371 | 389 | 66,000 |
1999/01/21 | 380 | 380 | 373 | 373 | 42,000 |
1999/01/20 | 380 | 380 | 376 | 376 | 25,000 |
1999/01/19 | 390 | 390 | 381 | 381 | 16,000 |
1999/01/18 | 392 | 392 | 391 | 392 | 17,000 |
1999/01/14 | 415 | 415 | 391 | 392 | 10,000 |
1999/01/13 | 415 | 415 | 415 | 415 | 1,000 |
1999/01/12 | 423 | 423 | 420 | 420 | 8,000 |
1999/01/11 | 430 | 430 | 425 | 425 | 12,000 |
1999/01/08 | 435 | 435 | 429 | 432 | 4,000 |
1999/01/07 | 438 | 440 | 435 | 435 | 18,000 |
1999/01/06 | 468 | 468 | 438 | 438 | 3,000 |
1999/01/05 | 438 | 468 | 438 | 468 | 2,000 |
1999/01/04 | 438 | 438 | 438 | 438 | 1,000 |