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 |
---|---|---|---|---|---|
2000/12/29 | 399 | 400 | 398 | 398 | 4,000 |
2000/12/28 | 395 | 400 | 395 | 400 | 2,000 |
2000/12/27 | 403 | 403 | 395 | 395 | 5,000 |
2000/12/26 | 392 | 410 | 391 | 410 | 14,000 |
2000/12/25 | 398 | 398 | 391 | 392 | 38,000 |
2000/12/22 | 385 | 387 | 381 | 385 | 13,000 |
2000/12/21 | 400 | 400 | 397 | 397 | 10,000 |
2000/12/20 | 407 | 407 | 400 | 400 | 12,000 |
2000/12/19 | 415 | 415 | 407 | 407 | 19,000 |
2000/12/18 | 418 | 419 | 415 | 415 | 13,000 |
2000/12/15 | 422 | 422 | 418 | 418 | 19,000 |
2000/12/14 | 422 | 435 | 422 | 422 | 4,000 |
2000/12/13 | 422 | 423 | 422 | 423 | 5,000 |
2000/12/12 | 425 | 427 | 423 | 423 | 5,000 |
2000/12/11 | 430 | 438 | 427 | 427 | 10,000 |
2000/12/08 | 425 | 435 | 425 | 430 | 27,000 |
2000/12/07 | 428 | 430 | 420 | 430 | 10,000 |
2000/12/06 | 430 | 433 | 430 | 430 | 4,000 |
2000/12/05 | 434 | 434 | 430 | 430 | 7,000 |
2000/12/04 | 437 | 437 | 435 | 435 | 7,000 |
2000/12/01 | 420 | 436 | 420 | 436 | 7,000 |
2000/11/30 | 436 | 436 | 436 | 436 | 3,000 |
2000/11/29 | 439 | 439 | 439 | 439 | 1,000 |
2000/11/28 | 434 | 439 | 430 | 439 | 6,000 |
2000/11/27 | 432 | 440 | 432 | 434 | 26,000 |
2000/11/24 | 424 | 427 | 410 | 418 | 31,000 |
2000/11/22 | 415 | 420 | 412 | 412 | 8,000 |
2000/11/21 | 416 | 420 | 410 | 420 | 10,000 |
2000/11/20 | 418 | 418 | 410 | 410 | 15,000 |
2000/11/17 | 417 | 417 | 415 | 415 | 5,000 |
2000/11/16 | 419 | 419 | 414 | 417 | 10,000 |
2000/11/15 | 423 | 423 | 419 | 419 | 4,000 |
2000/11/14 | 434 | 434 | 417 | 423 | 4,000 |
2000/11/13 | 422 | 434 | 422 | 434 | 3,000 |
2000/11/10 | 422 | 423 | 422 | 422 | 9,000 |
2000/11/09 | 442 | 442 | 442 | 442 | 1,000 |
2000/11/08 | 415 | 443 | 415 | 442 | 4,000 |
2000/11/07 | 443 | 444 | 440 | 440 | 4,000 |
2000/11/06 | 420 | 448 | 420 | 448 | 9,000 |
2000/11/02 | 430 | 439 | 430 | 439 | 4,000 |
2000/11/01 | 420 | 420 | 420 | 420 | 2,000 |
2000/10/31 | 424 | 424 | 420 | 420 | 9,000 |
2000/10/30 | 428 | 428 | 424 | 424 | 3,000 |
2000/10/27 | 442 | 442 | 427 | 428 | 3,000 |
2000/10/26 | 442 | 445 | 441 | 442 | 6,000 |
2000/10/25 | 446 | 448 | 442 | 442 | 24,000 |
2000/10/24 | 425 | 445 | 425 | 445 | 10,000 |
2000/10/23 | 424 | 424 | 424 | 424 | 2,000 |
2000/10/20 | 412 | 416 | 403 | 416 | 7,000 |
2000/10/19 | 400 | 402 | 400 | 402 | 7,000 |
2000/10/18 | 410 | 410 | 402 | 402 | 6,000 |
2000/10/17 | 418 | 418 | 415 | 415 | 4,000 |
2000/10/16 | 426 | 426 | 426 | 426 | 3,000 |
2000/10/13 | 418 | 418 | 418 | 418 | 6,000 |
2000/10/12 | 415 | 430 | 415 | 430 | 2,000 |
2000/10/11 | 415 | 416 | 415 | 416 | 2,000 |
2000/10/10 | 425 | 425 | 413 | 414 | 5,000 |
2000/10/06 | 428 | 433 | 428 | 433 | 2,000 |
2000/10/05 | 430 | 430 | 422 | 430 | 10,000 |
2000/10/04 | 418 | 420 | 417 | 420 | 6,000 |
2000/10/03 | 440 | 440 | 420 | 420 | 5,000 |
2000/10/02 | 412 | 426 | 412 | 426 | 5,000 |
2000/09/29 | 425 | 443 | 425 | 443 | 8,000 |
2000/09/28 | 415 | 425 | 415 | 420 | 10,000 |
2000/09/27 | 435 | 435 | 414 | 414 | 6,000 |
2000/09/26 | 450 | 450 | 450 | 450 | 6,000 |
2000/09/25 | 450 | 450 | 445 | 450 | 27,000 |
2000/09/22 | 425 | 441 | 425 | 441 | 4,000 |
2000/09/21 | 420 | 450 | 416 | 450 | 20,000 |
2000/09/20 | 416 | 455 | 416 | 440 | 23,000 |
2000/09/19 | 410 | 416 | 392 | 416 | 29,000 |
2000/09/18 | 413 | 413 | 410 | 410 | 14,000 |
2000/09/14 | 414 | 414 | 412 | 412 | 8,000 |
2000/09/13 | 416 | 418 | 410 | 410 | 4,000 |
2000/09/12 | 413 | 414 | 411 | 411 | 13,000 |
2000/09/11 | 436 | 437 | 411 | 413 | 16,000 |
2000/09/08 | 411 | 437 | 410 | 437 | 17,000 |
2000/09/07 | 420 | 420 | 411 | 420 | 10,000 |
2000/09/06 | 425 | 425 | 415 | 420 | 17,000 |
2000/09/05 | 430 | 430 | 425 | 425 | 6,000 |
2000/09/04 | 436 | 442 | 436 | 442 | 2,000 |
2000/09/01 | 436 | 441 | 435 | 436 | 5,000 |
2000/08/31 | 444 | 444 | 436 | 436 | 8,000 |
2000/08/30 | 445 | 445 | 432 | 438 | 14,000 |
2000/08/29 | 452 | 452 | 445 | 447 | 18,000 |
2000/08/28 | 460 | 460 | 449 | 449 | 24,000 |
2000/08/25 | 470 | 470 | 454 | 460 | 27,000 |
2000/08/24 | 449 | 470 | 449 | 469 | 12,000 |
2000/08/23 | 442 | 449 | 442 | 449 | 3,000 |
2000/08/22 | 440 | 445 | 437 | 439 | 74,000 |
2000/08/21 | 450 | 451 | 445 | 445 | 31,000 |
2000/08/18 | 465 | 465 | 455 | 455 | 18,000 |
2000/08/17 | 466 | 466 | 465 | 466 | 6,000 |
2000/08/16 | 485 | 485 | 475 | 475 | 12,000 |
2000/08/15 | 490 | 491 | 486 | 490 | 13,000 |
2000/08/14 | 495 | 495 | 489 | 489 | 7,000 |
2000/08/11 | 465 | 485 | 465 | 485 | 26,000 |
2000/08/10 | 466 | 467 | 466 | 467 | 2,000 |
2000/08/09 | 468 | 468 | 465 | 465 | 6,000 |
2000/08/08 | 466 | 468 | 455 | 468 | 12,000 |
2000/08/07 | 467 | 467 | 455 | 466 | 19,000 |
2000/08/04 | 464 | 467 | 464 | 466 | 9,000 |
2000/08/03 | 469 | 469 | 460 | 460 | 6,000 |
2000/08/02 | 455 | 465 | 455 | 460 | 8,000 |
2000/08/01 | 465 | 468 | 462 | 464 | 9,000 |
2000/07/31 | 450 | 455 | 449 | 450 | 15,000 |
2000/07/28 | 470 | 471 | 455 | 460 | 13,000 |
2000/07/27 | 485 | 485 | 468 | 469 | 8,000 |
2000/07/26 | 485 | 485 | 471 | 471 | 8,000 |
2000/07/25 | 495 | 495 | 490 | 490 | 23,000 |
2000/07/24 | 489 | 489 | 465 | 465 | 11,000 |
2000/07/21 | 500 | 509 | 490 | 490 | 19,000 |
2000/07/19 | 490 | 491 | 484 | 490 | 12,000 |
2000/07/18 | 495 | 495 | 476 | 480 | 26,000 |
2000/07/17 | 510 | 524 | 501 | 508 | 24,000 |
2000/07/14 | 491 | 496 | 491 | 496 | 6,000 |
2000/07/13 | 497 | 500 | 491 | 493 | 37,000 |
2000/07/12 | 485 | 495 | 485 | 493 | 26,000 |
2000/07/11 | 498 | 498 | 484 | 484 | 46,000 |
2000/07/10 | 466 | 475 | 466 | 475 | 23,000 |
2000/07/07 | 477 | 477 | 460 | 465 | 12,000 |
2000/07/06 | 471 | 477 | 471 | 475 | 11,000 |
2000/07/05 | 475 | 475 | 469 | 470 | 14,000 |
2000/07/04 | 469 | 480 | 469 | 478 | 36,000 |
2000/07/03 | 460 | 461 | 457 | 459 | 53,000 |
2000/06/30 | 455 | 455 | 450 | 451 | 24,000 |
2000/06/29 | 465 | 465 | 445 | 445 | 49,000 |
2000/06/28 | 455 | 462 | 455 | 460 | 24,000 |
2000/06/27 | 455 | 460 | 450 | 455 | 21,000 |
2000/06/26 | 479 | 479 | 455 | 455 | 55,000 |
2000/06/23 | 467 | 493 | 467 | 479 | 85,000 |
2000/06/22 | 460 | 470 | 460 | 465 | 29,000 |
2000/06/21 | 480 | 481 | 460 | 467 | 17,000 |
2000/06/20 | 480 | 488 | 480 | 480 | 23,000 |
2000/06/19 | 485 | 485 | 480 | 483 | 14,000 |
2000/06/16 | 485 | 485 | 477 | 477 | 9,000 |
2000/06/15 | 493 | 493 | 476 | 476 | 15,000 |
2000/06/14 | 489 | 489 | 475 | 475 | 34,000 |
2000/06/13 | 480 | 480 | 475 | 479 | 27,000 |
2000/06/12 | 454 | 465 | 454 | 465 | 20,000 |
2000/06/09 | 458 | 459 | 447 | 451 | 36,000 |
2000/06/08 | 454 | 456 | 450 | 456 | 9,000 |
2000/06/07 | 456 | 456 | 450 | 454 | 22,000 |
2000/06/06 | 457 | 458 | 456 | 456 | 15,000 |
2000/06/05 | 459 | 459 | 456 | 456 | 18,000 |
2000/06/02 | 455 | 460 | 450 | 455 | 20,000 |
2000/06/01 | 445 | 451 | 445 | 450 | 12,000 |
2000/05/31 | 441 | 455 | 441 | 455 | 8,000 |
2000/05/30 | 435 | 441 | 425 | 441 | 9,000 |
2000/05/29 | 455 | 455 | 421 | 435 | 7,000 |
2000/05/26 | 459 | 460 | 455 | 455 | 32,000 |
2000/05/25 | 461 | 462 | 459 | 459 | 33,000 |
2000/05/24 | 459 | 459 | 445 | 451 | 34,000 |
2000/05/23 | 461 | 462 | 460 | 460 | 26,000 |
2000/05/22 | 470 | 476 | 460 | 460 | 89,000 |
2000/05/19 | 460 | 460 | 451 | 459 | 11,000 |
2000/05/18 | 455 | 457 | 451 | 455 | 46,000 |
2000/05/17 | 455 | 459 | 450 | 455 | 46,000 |
2000/05/16 | 457 | 459 | 455 | 455 | 26,000 |
2000/05/15 | 465 | 468 | 455 | 455 | 30,000 |
2000/05/12 | 450 | 455 | 447 | 450 | 23,000 |
2000/05/11 | 441 | 457 | 441 | 450 | 7,000 |
2000/05/10 | 447 | 447 | 444 | 445 | 11,000 |
2000/05/09 | 450 | 450 | 446 | 447 | 15,000 |
2000/05/08 | 460 | 460 | 450 | 455 | 13,000 |
2000/05/02 | 438 | 446 | 438 | 446 | 24,000 |
2000/05/01 | 429 | 437 | 429 | 437 | 26,000 |
2000/04/28 | 431 | 445 | 429 | 429 | 14,000 |
2000/04/27 | 430 | 437 | 427 | 427 | 11,000 |
2000/04/26 | 430 | 445 | 430 | 437 | 15,000 |
2000/04/25 | 455 | 458 | 425 | 425 | 60,000 |
2000/04/24 | 410 | 445 | 410 | 445 | 19,000 |
2000/04/21 | 415 | 420 | 400 | 406 | 28,000 |
2000/04/20 | 400 | 420 | 400 | 420 | 22,000 |
2000/04/19 | 400 | 405 | 399 | 399 | 123,000 |
2000/04/18 | 385 | 413 | 385 | 408 | 108,000 |
2000/04/17 | 430 | 435 | 410 | 435 | 20,000 |
2000/04/14 | 445 | 445 | 440 | 440 | 29,000 |
2000/04/13 | 460 | 461 | 450 | 450 | 28,000 |
2000/04/12 | 460 | 465 | 451 | 465 | 62,000 |
2000/04/11 | 461 | 462 | 451 | 460 | 49,000 |
2000/04/10 | 460 | 466 | 451 | 460 | 34,000 |
2000/04/07 | 451 | 460 | 450 | 460 | 24,000 |
2000/04/06 | 455 | 455 | 450 | 452 | 16,000 |
2000/04/05 | 451 | 458 | 451 | 456 | 13,000 |
2000/04/04 | 462 | 462 | 450 | 450 | 15,000 |
2000/04/03 | 443 | 462 | 443 | 462 | 8,000 |
2000/03/31 | 432 | 436 | 430 | 433 | 26,000 |
2000/03/30 | 434 | 434 | 430 | 430 | 18,000 |
2000/03/29 | 448 | 450 | 441 | 442 | 36,000 |
2000/03/28 | 455 | 467 | 446 | 446 | 39,000 |
2000/03/27 | 471 | 471 | 450 | 455 | 67,000 |
2000/03/24 | 457 | 464 | 452 | 457 | 78,000 |
2000/03/23 | 460 | 475 | 442 | 455 | 100,000 |
2000/03/22 | 455 | 458 | 450 | 455 | 111,000 |
2000/03/21 | 421 | 435 | 421 | 435 | 89,000 |
2000/03/17 | 401 | 416 | 400 | 416 | 97,000 |
2000/03/16 | 410 | 410 | 400 | 400 | 167,000 |
2000/03/15 | 413 | 416 | 411 | 415 | 66,000 |
2000/03/14 | 437 | 437 | 420 | 420 | 64,000 |
2000/03/13 | 450 | 450 | 440 | 446 | 62,000 |
2000/03/10 | 450 | 470 | 450 | 458 | 85,000 |
2000/03/09 | 465 | 465 | 445 | 450 | 10,000 |
2000/03/08 | 480 | 480 | 465 | 466 | 33,000 |
2000/03/07 | 481 | 481 | 475 | 475 | 26,000 |
2000/03/06 | 492 | 500 | 485 | 485 | 59,000 |
2000/03/03 | 490 | 493 | 490 | 493 | 10,000 |
2000/03/02 | 493 | 500 | 493 | 493 | 12,000 |
2000/03/01 | 540 | 540 | 513 | 513 | 14,000 |
2000/02/29 | 485 | 525 | 485 | 525 | 10,000 |
2000/02/28 | 525 | 525 | 481 | 482 | 5,000 |
2000/02/25 | 560 | 560 | 520 | 520 | 26,000 |
2000/02/24 | 481 | 482 | 475 | 481 | 11,000 |
2000/02/23 | 482 | 482 | 480 | 482 | 12,000 |
2000/02/22 | 481 | 482 | 481 | 482 | 3,000 |
2000/02/21 | 510 | 516 | 510 | 510 | 7,000 |
2000/02/18 | 505 | 510 | 505 | 510 | 4,000 |
2000/02/17 | 499 | 505 | 480 | 505 | 13,000 |
2000/02/16 | 486 | 500 | 486 | 499 | 7,000 |
2000/02/15 | 508 | 510 | 485 | 486 | 25,000 |
2000/02/14 | 530 | 530 | 508 | 508 | 16,000 |
2000/02/10 | 516 | 532 | 516 | 516 | 4,000 |
2000/02/09 | 543 | 543 | 510 | 513 | 25,000 |
2000/02/08 | 540 | 570 | 500 | 523 | 50,000 |
2000/02/07 | 530 | 570 | 530 | 530 | 7,000 |
2000/02/04 | 550 | 555 | 505 | 521 | 19,000 |
2000/02/03 | 560 | 561 | 559 | 559 | 14,000 |
2000/02/02 | 575 | 575 | 565 | 565 | 8,000 |
2000/02/01 | 565 | 579 | 565 | 575 | 5,000 |
2000/01/31 | 545 | 580 | 545 | 553 | 6,000 |
2000/01/28 | 575 | 575 | 555 | 555 | 9,000 |
2000/01/27 | 560 | 560 | 556 | 556 | 10,000 |
2000/01/26 | 554 | 560 | 550 | 559 | 16,000 |
2000/01/25 | 550 | 558 | 550 | 550 | 17,000 |
2000/01/24 | 527 | 547 | 527 | 527 | 4,000 |
2000/01/21 | 547 | 547 | 525 | 526 | 7,000 |
2000/01/20 | 558 | 559 | 529 | 559 | 14,000 |
2000/01/19 | 529 | 559 | 520 | 559 | 12,000 |
2000/01/18 | 537 | 537 | 515 | 518 | 31,000 |
2000/01/17 | 537 | 537 | 537 | 537 | 4,000 |
2000/01/14 | 530 | 540 | 525 | 530 | 29,000 |
2000/01/13 | 513 | 530 | 513 | 530 | 8,000 |
2000/01/12 | 550 | 551 | 512 | 512 | 28,000 |
2000/01/11 | 550 | 551 | 550 | 550 | 8,000 |
2000/01/07 | 549 | 595 | 549 | 550 | 10,000 |
2000/01/06 | 597 | 597 | 549 | 549 | 11,000 |
2000/01/05 | 610 | 610 | 598 | 598 | 5,000 |
2000/01/04 | 600 | 600 | 530 | 530 | 5,000 |