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 |
---|---|---|---|---|---|
2001/12/28 | 411 | 430 | 411 | 430 | 7,000 |
2001/12/27 | 410 | 410 | 410 | 410 | 4,000 |
2001/12/26 | 405 | 405 | 400 | 400 | 7,000 |
2001/12/25 | 430 | 431 | 400 | 400 | 31,000 |
2001/12/21 | 420 | 425 | 417 | 420 | 11,000 |
2001/12/20 | 406 | 420 | 400 | 420 | 20,000 |
2001/12/19 | 417 | 417 | 408 | 408 | 9,000 |
2001/12/18 | 430 | 430 | 420 | 420 | 24,000 |
2001/12/17 | 436 | 436 | 434 | 434 | 3,000 |
2001/12/14 | 440 | 441 | 436 | 436 | 55,000 |
2001/12/13 | 436 | 440 | 436 | 440 | 9,000 |
2001/12/12 | 437 | 440 | 435 | 435 | 19,000 |
2001/12/11 | 441 | 441 | 437 | 437 | 15,000 |
2001/12/10 | 442 | 447 | 441 | 441 | 32,000 |
2001/12/07 | 439 | 442 | 439 | 442 | 10,000 |
2001/12/06 | 436 | 440 | 436 | 438 | 9,000 |
2001/12/05 | 441 | 442 | 435 | 436 | 20,000 |
2001/12/04 | 442 | 442 | 438 | 439 | 6,000 |
2001/12/03 | 449 | 450 | 442 | 442 | 5,000 |
2001/11/30 | 455 | 455 | 448 | 449 | 7,000 |
2001/11/29 | 447 | 447 | 440 | 440 | 6,000 |
2001/11/28 | 465 | 465 | 442 | 447 | 16,000 |
2001/11/27 | 480 | 480 | 466 | 467 | 19,000 |
2001/11/26 | 474 | 480 | 473 | 480 | 56,000 |
2001/11/22 | 469 | 473 | 467 | 473 | 23,000 |
2001/11/21 | 465 | 469 | 458 | 469 | 22,000 |
2001/11/20 | 465 | 470 | 465 | 465 | 8,000 |
2001/11/19 | 460 | 467 | 460 | 466 | 9,000 |
2001/11/16 | 455 | 460 | 453 | 460 | 40,000 |
2001/11/15 | 450 | 459 | 449 | 450 | 22,000 |
2001/11/14 | 463 | 464 | 458 | 460 | 27,000 |
2001/11/13 | 465 | 465 | 463 | 463 | 8,000 |
2001/11/12 | 469 | 475 | 466 | 466 | 19,000 |
2001/11/09 | 465 | 469 | 465 | 469 | 12,000 |
2001/11/08 | 473 | 473 | 457 | 465 | 21,000 |
2001/11/07 | 470 | 472 | 466 | 471 | 30,000 |
2001/11/06 | 478 | 478 | 466 | 468 | 26,000 |
2001/11/05 | 479 | 479 | 468 | 473 | 29,000 |
2001/11/02 | 494 | 494 | 478 | 480 | 46,000 |
2001/11/01 | 495 | 498 | 489 | 495 | 45,000 |
2001/10/31 | 490 | 490 | 480 | 490 | 12,000 |
2001/10/30 | 499 | 499 | 485 | 488 | 6,000 |
2001/10/29 | 525 | 525 | 515 | 515 | 4,000 |
2001/10/26 | 539 | 539 | 520 | 526 | 39,000 |
2001/10/25 | 532 | 532 | 523 | 526 | 50,000 |
2001/10/24 | 530 | 535 | 530 | 535 | 30,000 |
2001/10/23 | 534 | 534 | 518 | 529 | 30,000 |
2001/10/22 | 534 | 535 | 522 | 524 | 27,000 |
2001/10/19 | 550 | 550 | 545 | 545 | 4,000 |
2001/10/17 | 548 | 548 | 548 | 548 | 1,000 |
2001/10/16 | 540 | 549 | 519 | 549 | 7,000 |
2001/10/15 | 557 | 557 | 541 | 541 | 5,000 |
2001/10/12 | 532 | 558 | 532 | 558 | 9,000 |
2001/10/11 | 539 | 539 | 529 | 532 | 5,000 |
2001/10/10 | 540 | 540 | 539 | 539 | 5,000 |
2001/10/09 | 560 | 562 | 540 | 540 | 19,000 |
2001/10/05 | 560 | 562 | 559 | 562 | 6,000 |
2001/10/04 | 565 | 565 | 551 | 560 | 14,000 |
2001/10/03 | 560 | 560 | 541 | 541 | 16,000 |
2001/10/02 | 527 | 530 | 500 | 530 | 17,000 |
2001/10/01 | 483 | 530 | 483 | 517 | 12,000 |
2001/09/28 | 483 | 490 | 483 | 483 | 27,000 |
2001/09/27 | 477 | 485 | 477 | 483 | 62,000 |
2001/09/26 | 539 | 539 | 475 | 475 | 23,000 |
2001/09/25 | 564 | 564 | 541 | 541 | 18,000 |
2001/09/21 | 487 | 498 | 487 | 498 | 17,000 |
2001/09/20 | 491 | 491 | 485 | 487 | 39,000 |
2001/09/19 | 473 | 484 | 473 | 483 | 9,000 |
2001/09/18 | 474 | 480 | 474 | 475 | 22,000 |
2001/09/17 | 498 | 498 | 475 | 479 | 10,000 |
2001/09/14 | 496 | 496 | 485 | 485 | 22,000 |
2001/09/13 | 471 | 472 | 470 | 471 | 6,000 |
2001/09/12 | 462 | 500 | 462 | 480 | 23,000 |
2001/09/11 | 520 | 520 | 510 | 512 | 11,000 |
2001/09/10 | 511 | 511 | 500 | 510 | 10,000 |
2001/09/07 | 521 | 523 | 517 | 523 | 6,000 |
2001/09/06 | 520 | 542 | 520 | 542 | 20,000 |
2001/09/05 | 539 | 539 | 520 | 520 | 5,000 |
2001/09/04 | 550 | 550 | 538 | 539 | 12,000 |
2001/09/03 | 560 | 560 | 550 | 550 | 9,000 |
2001/08/31 | 550 | 555 | 550 | 555 | 21,000 |
2001/08/30 | 555 | 555 | 555 | 555 | 7,000 |
2001/08/29 | 550 | 555 | 550 | 555 | 5,000 |
2001/08/28 | 571 | 572 | 570 | 570 | 7,000 |
2001/08/27 | 610 | 613 | 570 | 571 | 24,000 |
2001/08/24 | 589 | 589 | 569 | 570 | 23,000 |
2001/08/23 | 568 | 578 | 568 | 569 | 6,000 |
2001/08/22 | 550 | 560 | 550 | 558 | 17,000 |
2001/08/21 | 565 | 565 | 555 | 560 | 11,000 |
2001/08/20 | 575 | 576 | 571 | 575 | 15,000 |
2001/08/17 | 600 | 600 | 581 | 592 | 9,000 |
2001/08/16 | 609 | 609 | 606 | 606 | 10,000 |
2001/08/15 | 620 | 620 | 620 | 620 | 1,000 |
2001/08/14 | 606 | 614 | 605 | 610 | 20,000 |
2001/08/13 | 617 | 617 | 605 | 606 | 4,000 |
2001/08/10 | 614 | 614 | 603 | 603 | 3,000 |
2001/08/09 | 617 | 617 | 610 | 615 | 12,000 |
2001/08/08 | 625 | 629 | 623 | 623 | 26,000 |
2001/08/07 | 630 | 635 | 630 | 632 | 11,000 |
2001/08/06 | 625 | 632 | 625 | 632 | 3,000 |
2001/08/03 | 640 | 640 | 632 | 635 | 44,000 |
2001/08/02 | 645 | 645 | 635 | 640 | 36,000 |
2001/08/01 | 643 | 649 | 637 | 638 | 46,000 |
2001/07/31 | 624 | 640 | 618 | 639 | 59,000 |
2001/07/30 | 628 | 640 | 625 | 628 | 83,000 |
2001/07/27 | 620 | 625 | 620 | 624 | 35,000 |
2001/07/26 | 623 | 623 | 615 | 619 | 14,000 |
2001/07/25 | 620 | 622 | 613 | 622 | 78,000 |
2001/07/24 | 603 | 615 | 603 | 610 | 50,000 |
2001/07/23 | 614 | 615 | 604 | 604 | 32,000 |
2001/07/19 | 600 | 615 | 593 | 615 | 47,000 |
2001/07/18 | 625 | 625 | 600 | 610 | 96,000 |
2001/07/17 | 630 | 640 | 620 | 629 | 36,000 |
2001/07/16 | 636 | 650 | 636 | 650 | 57,000 |
2001/07/13 | 640 | 640 | 630 | 635 | 77,000 |
2001/07/12 | 634 | 640 | 634 | 640 | 61,000 |
2001/07/11 | 645 | 656 | 635 | 644 | 153,000 |
2001/07/10 | 649 | 673 | 644 | 659 | 345,000 |
2001/07/09 | 615 | 639 | 597 | 639 | 110,000 |
2001/07/06 | 581 | 611 | 581 | 611 | 234,000 |
2001/07/05 | 585 | 585 | 567 | 580 | 60,000 |
2001/07/04 | 597 | 597 | 575 | 580 | 49,000 |
2001/07/03 | 562 | 570 | 558 | 560 | 66,000 |
2001/07/02 | 560 | 561 | 554 | 561 | 21,000 |
2001/06/29 | 559 | 560 | 550 | 550 | 24,000 |
2001/06/28 | 535 | 550 | 520 | 550 | 21,000 |
2001/06/27 | 551 | 553 | 539 | 539 | 74,000 |
2001/06/26 | 548 | 551 | 543 | 550 | 64,000 |
2001/06/25 | 565 | 565 | 549 | 550 | 53,000 |
2001/06/22 | 540 | 540 | 530 | 535 | 11,000 |
2001/06/21 | 504 | 515 | 504 | 515 | 40,000 |
2001/06/20 | 521 | 521 | 500 | 500 | 18,000 |
2001/06/19 | 511 | 520 | 511 | 520 | 29,000 |
2001/06/18 | 517 | 522 | 511 | 511 | 14,000 |
2001/06/15 | 511 | 517 | 511 | 517 | 30,000 |
2001/06/14 | 518 | 519 | 518 | 519 | 7,000 |
2001/06/13 | 516 | 518 | 516 | 518 | 23,000 |
2001/06/12 | 522 | 522 | 515 | 515 | 55,000 |
2001/06/11 | 531 | 531 | 521 | 522 | 24,000 |
2001/06/08 | 515 | 520 | 515 | 518 | 50,000 |
2001/06/07 | 525 | 528 | 521 | 525 | 18,000 |
2001/06/06 | 520 | 525 | 516 | 525 | 7,000 |
2001/06/05 | 518 | 528 | 518 | 520 | 21,000 |
2001/06/04 | 510 | 515 | 503 | 515 | 7,000 |
2001/06/01 | 500 | 510 | 500 | 510 | 51,000 |
2001/05/31 | 521 | 521 | 503 | 510 | 22,000 |
2001/05/30 | 530 | 530 | 515 | 530 | 37,000 |
2001/05/29 | 540 | 540 | 532 | 538 | 23,000 |
2001/05/28 | 543 | 548 | 538 | 540 | 48,000 |
2001/05/25 | 558 | 558 | 542 | 542 | 84,000 |
2001/05/24 | 560 | 569 | 548 | 548 | 91,000 |
2001/05/23 | 579 | 579 | 560 | 560 | 67,000 |
2001/05/22 | 600 | 600 | 570 | 574 | 55,000 |
2001/05/21 | 588 | 598 | 560 | 570 | 75,000 |
2001/05/18 | 641 | 641 | 591 | 598 | 121,000 |
2001/05/17 | 638 | 645 | 620 | 642 | 259,000 |
2001/05/16 | 699 | 710 | 688 | 698 | 362,000 |
2001/05/15 | 675 | 698 | 654 | 695 | 506,000 |
2001/05/14 | 650 | 684 | 645 | 670 | 264,000 |
2001/05/11 | 635 | 645 | 618 | 645 | 148,000 |
2001/05/10 | 621 | 640 | 621 | 635 | 40,000 |
2001/05/09 | 641 | 641 | 612 | 640 | 99,000 |
2001/05/08 | 620 | 700 | 610 | 650 | 493,000 |
2001/05/07 | 555 | 636 | 555 | 620 | 704,000 |
2001/05/02 | 549 | 550 | 545 | 550 | 14,000 |
2001/05/01 | 531 | 548 | 530 | 548 | 42,000 |
2001/04/27 | 534 | 534 | 525 | 525 | 3,000 |
2001/04/26 | 535 | 535 | 535 | 535 | 10,000 |
2001/04/25 | 550 | 550 | 535 | 535 | 43,000 |
2001/04/24 | 540 | 545 | 530 | 539 | 44,000 |
2001/04/23 | 533 | 545 | 530 | 540 | 36,000 |
2001/04/20 | 535 | 535 | 513 | 513 | 14,000 |
2001/04/19 | 539 | 540 | 536 | 540 | 35,000 |
2001/04/18 | 535 | 539 | 535 | 539 | 16,000 |
2001/04/17 | 534 | 535 | 534 | 535 | 3,000 |
2001/04/16 | 530 | 533 | 521 | 532 | 11,000 |
2001/04/13 | 540 | 540 | 530 | 530 | 10,000 |
2001/04/12 | 545 | 545 | 537 | 537 | 10,000 |
2001/04/11 | 535 | 547 | 535 | 545 | 53,000 |
2001/04/10 | 548 | 548 | 535 | 535 | 35,000 |
2001/04/09 | 535 | 540 | 535 | 540 | 27,000 |
2001/04/06 | 539 | 549 | 535 | 535 | 11,000 |
2001/04/05 | 532 | 540 | 532 | 539 | 26,000 |
2001/04/04 | 511 | 527 | 510 | 527 | 20,000 |
2001/04/03 | 511 | 515 | 500 | 510 | 18,000 |
2001/04/02 | 520 | 523 | 515 | 523 | 9,000 |
2001/03/30 | 530 | 535 | 525 | 525 | 19,000 |
2001/03/29 | 537 | 540 | 531 | 535 | 7,000 |
2001/03/28 | 553 | 553 | 537 | 537 | 8,000 |
2001/03/27 | 557 | 559 | 550 | 553 | 42,000 |
2001/03/26 | 554 | 554 | 535 | 535 | 50,000 |
2001/03/23 | 535 | 540 | 525 | 525 | 20,000 |
2001/03/22 | 538 | 540 | 534 | 535 | 22,000 |
2001/03/21 | 499 | 538 | 499 | 538 | 25,000 |
2001/03/19 | 528 | 540 | 528 | 539 | 13,000 |
2001/03/16 | 533 | 533 | 528 | 528 | 9,000 |
2001/03/15 | 510 | 529 | 500 | 528 | 28,000 |
2001/03/14 | 540 | 540 | 520 | 520 | 16,000 |
2001/03/13 | 520 | 541 | 510 | 540 | 108,000 |
2001/03/12 | 520 | 530 | 511 | 530 | 8,000 |
2001/03/09 | 541 | 541 | 506 | 510 | 30,000 |
2001/03/08 | 506 | 506 | 500 | 501 | 17,000 |
2001/03/07 | 519 | 519 | 512 | 512 | 4,000 |
2001/03/06 | 515 | 516 | 515 | 515 | 51,000 |
2001/03/05 | 500 | 515 | 490 | 515 | 51,000 |
2001/03/02 | 535 | 538 | 515 | 520 | 36,000 |
2001/03/01 | 554 | 554 | 537 | 537 | 52,000 |
2001/02/28 | 544 | 555 | 531 | 555 | 158,000 |
2001/02/27 | 549 | 550 | 540 | 549 | 19,000 |
2001/02/26 | 562 | 562 | 543 | 550 | 79,000 |
2001/02/23 | 548 | 555 | 540 | 555 | 38,000 |
2001/02/22 | 544 | 550 | 526 | 548 | 93,000 |
2001/02/21 | 539 | 559 | 520 | 550 | 109,000 |
2001/02/20 | 531 | 540 | 521 | 540 | 28,000 |
2001/02/19 | 510 | 536 | 510 | 531 | 26,000 |
2001/02/16 | 563 | 563 | 540 | 550 | 190,000 |
2001/02/15 | 510 | 570 | 510 | 564 | 281,000 |
2001/02/14 | 506 | 506 | 500 | 503 | 17,000 |
2001/02/13 | 520 | 520 | 501 | 505 | 7,000 |
2001/02/09 | 493 | 520 | 491 | 520 | 47,000 |
2001/02/08 | 508 | 509 | 498 | 498 | 32,000 |
2001/02/07 | 481 | 510 | 481 | 501 | 43,000 |
2001/02/06 | 505 | 505 | 475 | 480 | 51,000 |
2001/02/05 | 544 | 555 | 500 | 509 | 111,000 |
2001/02/02 | 519 | 545 | 515 | 545 | 192,000 |
2001/02/01 | 491 | 515 | 490 | 515 | 127,000 |
2001/01/31 | 481 | 486 | 481 | 486 | 43,000 |
2001/01/30 | 464 | 481 | 464 | 480 | 63,000 |
2001/01/29 | 461 | 463 | 450 | 460 | 11,000 |
2001/01/26 | 464 | 472 | 460 | 465 | 42,000 |
2001/01/25 | 458 | 468 | 454 | 466 | 81,000 |
2001/01/24 | 426 | 458 | 426 | 458 | 64,000 |
2001/01/23 | 418 | 418 | 418 | 418 | 1,000 |
2001/01/22 | 419 | 419 | 416 | 417 | 8,000 |
2001/01/19 | 421 | 435 | 421 | 435 | 13,000 |
2001/01/18 | 412 | 424 | 412 | 418 | 25,000 |
2001/01/17 | 400 | 409 | 400 | 409 | 9,000 |
2001/01/16 | 392 | 400 | 392 | 400 | 3,000 |
2001/01/15 | 380 | 392 | 380 | 392 | 4,000 |
2001/01/12 | 375 | 380 | 375 | 379 | 31,000 |
2001/01/11 | 377 | 377 | 365 | 365 | 13,000 |
2001/01/10 | 382 | 382 | 380 | 380 | 6,000 |
2001/01/09 | 390 | 390 | 380 | 380 | 12,000 |
2001/01/05 | 391 | 400 | 391 | 400 | 8,000 |
2001/01/04 | 398 | 398 | 397 | 398 | 5,000 |