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 |
---|---|---|---|---|---|
2003/12/30 | 429 | 437 | 429 | 436 | 19,000 |
2003/12/29 | 421 | 429 | 421 | 429 | 14,000 |
2003/12/26 | 422 | 424 | 416 | 420 | 16,000 |
2003/12/25 | 429 | 429 | 420 | 421 | 63,000 |
2003/12/24 | 431 | 432 | 420 | 424 | 88,000 |
2003/12/22 | 434 | 440 | 434 | 440 | 22,000 |
2003/12/19 | 426 | 431 | 426 | 429 | 40,000 |
2003/12/18 | 432 | 433 | 431 | 433 | 7,000 |
2003/12/17 | 432 | 437 | 432 | 437 | 7,000 |
2003/12/16 | 440 | 441 | 440 | 441 | 2,000 |
2003/12/15 | 446 | 450 | 440 | 440 | 23,000 |
2003/12/12 | 446 | 446 | 429 | 429 | 52,000 |
2003/12/11 | 450 | 453 | 441 | 441 | 10,000 |
2003/12/10 | 454 | 455 | 445 | 445 | 12,000 |
2003/12/09 | 448 | 455 | 446 | 454 | 32,000 |
2003/12/08 | 445 | 445 | 431 | 445 | 18,000 |
2003/12/05 | 438 | 440 | 435 | 436 | 17,000 |
2003/12/04 | 431 | 439 | 431 | 439 | 14,000 |
2003/12/03 | 428 | 428 | 426 | 426 | 11,000 |
2003/12/02 | 431 | 431 | 422 | 423 | 33,000 |
2003/12/01 | 421 | 430 | 419 | 427 | 90,000 |
2003/11/28 | 455 | 455 | 446 | 446 | 24,000 |
2003/11/27 | 456 | 456 | 451 | 454 | 46,000 |
2003/11/26 | 452 | 454 | 452 | 454 | 18,000 |
2003/11/25 | 456 | 456 | 440 | 440 | 21,000 |
2003/11/21 | 436 | 438 | 436 | 436 | 11,000 |
2003/11/20 | 426 | 436 | 426 | 436 | 8,000 |
2003/11/19 | 439 | 440 | 435 | 440 | 27,000 |
2003/11/18 | 417 | 439 | 417 | 439 | 44,000 |
2003/11/17 | 443 | 443 | 428 | 437 | 44,000 |
2003/11/14 | 438 | 438 | 437 | 438 | 9,000 |
2003/11/13 | 438 | 440 | 437 | 437 | 9,000 |
2003/11/12 | 433 | 437 | 433 | 437 | 17,000 |
2003/11/11 | 439 | 439 | 431 | 433 | 21,000 |
2003/11/10 | 432 | 437 | 432 | 437 | 14,000 |
2003/11/07 | 441 | 441 | 430 | 430 | 20,000 |
2003/11/06 | 429 | 431 | 425 | 426 | 22,000 |
2003/11/05 | 424 | 426 | 423 | 424 | 31,000 |
2003/11/04 | 420 | 424 | 420 | 422 | 27,000 |
2003/10/31 | 426 | 426 | 417 | 417 | 31,000 |
2003/10/30 | 427 | 427 | 420 | 421 | 34,000 |
2003/10/29 | 431 | 435 | 430 | 431 | 18,000 |
2003/10/28 | 448 | 448 | 425 | 428 | 16,000 |
2003/10/27 | 439 | 439 | 429 | 439 | 51,000 |
2003/10/24 | 450 | 455 | 435 | 435 | 12,000 |
2003/10/23 | 454 | 456 | 445 | 445 | 86,000 |
2003/10/22 | 463 | 463 | 454 | 455 | 31,000 |
2003/10/21 | 464 | 465 | 463 | 464 | 17,000 |
2003/10/20 | 464 | 465 | 463 | 463 | 9,000 |
2003/10/17 | 457 | 465 | 457 | 465 | 13,000 |
2003/10/16 | 465 | 465 | 457 | 460 | 5,000 |
2003/10/15 | 456 | 456 | 456 | 456 | 2,000 |
2003/10/14 | 462 | 465 | 456 | 465 | 27,000 |
2003/10/10 | 461 | 471 | 456 | 461 | 24,000 |
2003/10/09 | 473 | 473 | 460 | 461 | 10,000 |
2003/10/08 | 476 | 478 | 473 | 475 | 16,000 |
2003/10/07 | 482 | 482 | 474 | 475 | 19,000 |
2003/10/06 | 485 | 485 | 476 | 482 | 13,000 |
2003/10/03 | 469 | 481 | 460 | 481 | 32,000 |
2003/10/02 | 463 | 470 | 457 | 469 | 22,000 |
2003/10/01 | 458 | 461 | 458 | 460 | 25,000 |
2003/09/30 | 456 | 457 | 455 | 457 | 12,000 |
2003/09/29 | 466 | 466 | 460 | 461 | 5,000 |
2003/09/26 | 453 | 455 | 452 | 454 | 25,000 |
2003/09/25 | 468 | 468 | 451 | 455 | 66,000 |
2003/09/24 | 470 | 470 | 466 | 468 | 18,000 |
2003/09/22 | 484 | 484 | 467 | 471 | 22,000 |
2003/09/19 | 490 | 493 | 486 | 486 | 21,000 |
2003/09/18 | 495 | 495 | 489 | 491 | 18,000 |
2003/09/17 | 482 | 493 | 480 | 490 | 30,000 |
2003/09/16 | 480 | 484 | 477 | 484 | 23,000 |
2003/09/12 | 478 | 478 | 473 | 475 | 63,000 |
2003/09/11 | 470 | 470 | 460 | 463 | 28,000 |
2003/09/10 | 460 | 466 | 460 | 465 | 24,000 |
2003/09/09 | 459 | 460 | 458 | 459 | 28,000 |
2003/09/08 | 457 | 461 | 457 | 458 | 22,000 |
2003/09/05 | 460 | 464 | 456 | 456 | 15,000 |
2003/09/04 | 450 | 452 | 450 | 452 | 4,000 |
2003/09/03 | 462 | 463 | 458 | 460 | 14,000 |
2003/09/02 | 453 | 467 | 453 | 462 | 20,000 |
2003/09/01 | 456 | 459 | 450 | 459 | 24,000 |
2003/08/29 | 443 | 443 | 443 | 443 | 2,000 |
2003/08/28 | 442 | 446 | 442 | 443 | 12,000 |
2003/08/27 | 443 | 443 | 442 | 442 | 9,000 |
2003/08/26 | 441 | 446 | 441 | 442 | 21,000 |
2003/08/25 | 446 | 447 | 438 | 440 | 45,000 |
2003/08/22 | 451 | 453 | 440 | 446 | 31,000 |
2003/08/21 | 441 | 449 | 441 | 446 | 14,000 |
2003/08/20 | 450 | 451 | 445 | 451 | 18,000 |
2003/08/19 | 444 | 446 | 441 | 445 | 24,000 |
2003/08/18 | 434 | 448 | 434 | 443 | 16,000 |
2003/08/15 | 445 | 445 | 432 | 433 | 27,000 |
2003/08/14 | 421 | 440 | 421 | 435 | 28,000 |
2003/08/13 | 417 | 424 | 417 | 417 | 54,000 |
2003/08/12 | 414 | 418 | 414 | 417 | 16,000 |
2003/08/11 | 427 | 427 | 412 | 413 | 27,000 |
2003/08/08 | 426 | 430 | 420 | 420 | 46,000 |
2003/08/07 | 432 | 436 | 431 | 431 | 13,000 |
2003/08/06 | 439 | 439 | 434 | 434 | 4,000 |
2003/08/05 | 436 | 436 | 432 | 434 | 24,000 |
2003/08/04 | 454 | 454 | 441 | 441 | 21,000 |
2003/08/01 | 450 | 465 | 446 | 454 | 14,000 |
2003/07/31 | 467 | 467 | 440 | 440 | 35,000 |
2003/07/30 | 455 | 469 | 455 | 468 | 9,000 |
2003/07/29 | 455 | 459 | 451 | 455 | 34,000 |
2003/07/28 | 456 | 458 | 454 | 456 | 26,000 |
2003/07/25 | 468 | 470 | 451 | 456 | 35,000 |
2003/07/24 | 469 | 469 | 468 | 468 | 3,000 |
2003/07/23 | 455 | 470 | 455 | 470 | 18,000 |
2003/07/22 | 444 | 453 | 438 | 453 | 25,000 |
2003/07/18 | 434 | 446 | 434 | 445 | 17,000 |
2003/07/17 | 460 | 460 | 441 | 449 | 17,000 |
2003/07/16 | 473 | 473 | 462 | 462 | 17,000 |
2003/07/15 | 475 | 487 | 475 | 483 | 31,000 |
2003/07/14 | 469 | 481 | 469 | 480 | 11,000 |
2003/07/11 | 490 | 490 | 466 | 474 | 46,000 |
2003/07/10 | 490 | 492 | 490 | 490 | 33,000 |
2003/07/09 | 490 | 491 | 479 | 480 | 19,000 |
2003/07/08 | 486 | 497 | 480 | 489 | 77,000 |
2003/07/07 | 461 | 470 | 456 | 460 | 107,000 |
2003/07/04 | 458 | 460 | 458 | 460 | 33,000 |
2003/07/03 | 461 | 464 | 456 | 458 | 35,000 |
2003/07/02 | 456 | 457 | 453 | 455 | 46,000 |
2003/07/01 | 451 | 456 | 450 | 452 | 19,000 |
2003/06/30 | 456 | 456 | 451 | 456 | 34,000 |
2003/06/27 | 453 | 456 | 449 | 452 | 39,000 |
2003/06/26 | 457 | 457 | 453 | 453 | 52,000 |
2003/06/25 | 451 | 456 | 451 | 454 | 46,000 |
2003/06/24 | 463 | 463 | 450 | 451 | 23,000 |
2003/06/23 | 469 | 469 | 465 | 465 | 8,000 |
2003/06/20 | 456 | 475 | 456 | 470 | 35,000 |
2003/06/19 | 469 | 472 | 456 | 456 | 45,000 |
2003/06/18 | 475 | 475 | 469 | 469 | 22,000 |
2003/06/17 | 469 | 473 | 465 | 471 | 65,000 |
2003/06/16 | 479 | 479 | 470 | 470 | 69,000 |
2003/06/13 | 484 | 484 | 477 | 479 | 114,000 |
2003/06/12 | 474 | 482 | 474 | 482 | 112,000 |
2003/06/11 | 457 | 473 | 457 | 473 | 122,000 |
2003/06/10 | 432 | 462 | 432 | 460 | 117,000 |
2003/06/09 | 435 | 438 | 432 | 437 | 50,000 |
2003/06/06 | 427 | 430 | 426 | 430 | 28,000 |
2003/06/05 | 420 | 428 | 420 | 426 | 47,000 |
2003/06/04 | 413 | 419 | 413 | 419 | 23,000 |
2003/06/03 | 417 | 422 | 415 | 421 | 40,000 |
2003/06/02 | 425 | 425 | 415 | 415 | 35,000 |
2003/05/30 | 421 | 422 | 415 | 420 | 35,000 |
2003/05/29 | 421 | 423 | 419 | 421 | 20,000 |
2003/05/28 | 425 | 425 | 419 | 419 | 17,000 |
2003/05/27 | 420 | 424 | 418 | 424 | 80,000 |
2003/05/26 | 420 | 422 | 411 | 420 | 40,000 |
2003/05/23 | 419 | 423 | 415 | 420 | 48,000 |
2003/05/22 | 411 | 415 | 411 | 415 | 24,000 |
2003/05/21 | 410 | 415 | 408 | 411 | 55,000 |
2003/05/20 | 407 | 408 | 406 | 407 | 14,000 |
2003/05/19 | 408 | 410 | 406 | 410 | 32,000 |
2003/05/16 | 403 | 408 | 403 | 408 | 27,000 |
2003/05/15 | 405 | 407 | 401 | 405 | 42,000 |
2003/05/14 | 422 | 424 | 420 | 420 | 46,000 |
2003/05/13 | 422 | 425 | 421 | 421 | 40,000 |
2003/05/12 | 418 | 423 | 418 | 420 | 77,000 |
2003/05/09 | 417 | 418 | 415 | 417 | 33,000 |
2003/05/08 | 416 | 420 | 416 | 418 | 29,000 |
2003/05/07 | 417 | 422 | 417 | 421 | 12,000 |
2003/05/06 | 420 | 421 | 411 | 414 | 45,000 |
2003/05/02 | 413 | 418 | 413 | 418 | 13,000 |
2003/05/01 | 418 | 418 | 415 | 416 | 7,000 |
2003/04/30 | 418 | 421 | 418 | 420 | 44,000 |
2003/04/28 | 422 | 422 | 419 | 420 | 37,000 |
2003/04/25 | 426 | 432 | 426 | 432 | 56,000 |
2003/04/24 | 432 | 432 | 423 | 426 | 28,000 |
2003/04/23 | 430 | 432 | 429 | 432 | 44,000 |
2003/04/22 | 438 | 438 | 429 | 436 | 39,000 |
2003/04/21 | 424 | 435 | 424 | 435 | 31,000 |
2003/04/18 | 415 | 421 | 413 | 417 | 16,000 |
2003/04/17 | 412 | 415 | 412 | 415 | 13,000 |
2003/04/16 | 418 | 418 | 416 | 417 | 10,000 |
2003/04/15 | 416 | 417 | 411 | 417 | 15,000 |
2003/04/14 | 417 | 417 | 412 | 412 | 8,000 |
2003/04/11 | 418 | 418 | 414 | 417 | 17,000 |
2003/04/10 | 425 | 425 | 419 | 419 | 9,000 |
2003/04/09 | 426 | 426 | 425 | 425 | 7,000 |
2003/04/08 | 426 | 426 | 425 | 425 | 23,000 |
2003/04/07 | 430 | 430 | 422 | 428 | 21,000 |
2003/04/04 | 419 | 419 | 414 | 416 | 15,000 |
2003/04/03 | 423 | 423 | 410 | 412 | 6,000 |
2003/04/02 | 420 | 424 | 414 | 424 | 21,000 |
2003/04/01 | 405 | 410 | 405 | 410 | 13,000 |
2003/03/31 | 418 | 418 | 405 | 405 | 10,000 |
2003/03/28 | 422 | 422 | 415 | 419 | 15,000 |
2003/03/27 | 423 | 424 | 419 | 422 | 33,000 |
2003/03/26 | 420 | 425 | 420 | 423 | 25,000 |
2003/03/25 | 430 | 432 | 425 | 428 | 47,000 |
2003/03/24 | 417 | 430 | 417 | 430 | 137,000 |
2003/03/20 | 413 | 417 | 412 | 417 | 10,000 |
2003/03/19 | 401 | 413 | 401 | 413 | 10,000 |
2003/03/18 | 410 | 410 | 405 | 405 | 20,000 |
2003/03/17 | 406 | 407 | 406 | 407 | 6,000 |
2003/03/14 | 400 | 411 | 400 | 407 | 87,000 |
2003/03/13 | 420 | 420 | 407 | 407 | 19,000 |
2003/03/12 | 410 | 418 | 403 | 418 | 14,000 |
2003/03/11 | 407 | 411 | 403 | 403 | 14,000 |
2003/03/10 | 419 | 419 | 404 | 407 | 30,000 |
2003/03/07 | 428 | 428 | 419 | 419 | 37,000 |
2003/03/06 | 432 | 432 | 427 | 428 | 20,000 |
2003/03/05 | 432 | 432 | 428 | 429 | 9,000 |
2003/03/04 | 429 | 432 | 425 | 432 | 12,000 |
2003/03/03 | 418 | 432 | 418 | 432 | 25,000 |
2003/02/28 | 420 | 422 | 417 | 417 | 12,000 |
2003/02/27 | 426 | 426 | 420 | 420 | 17,000 |
2003/02/26 | 427 | 427 | 425 | 425 | 22,000 |
2003/02/25 | 429 | 430 | 425 | 425 | 51,000 |
2003/02/24 | 430 | 432 | 429 | 429 | 34,000 |
2003/02/21 | 435 | 439 | 432 | 434 | 49,000 |
2003/02/20 | 434 | 441 | 434 | 440 | 39,000 |
2003/02/19 | 435 | 437 | 431 | 435 | 50,000 |
2003/02/18 | 427 | 435 | 425 | 435 | 49,000 |
2003/02/17 | 416 | 425 | 416 | 422 | 39,000 |
2003/02/14 | 408 | 410 | 408 | 410 | 44,000 |
2003/02/13 | 413 | 415 | 406 | 410 | 68,000 |
2003/02/12 | 416 | 416 | 409 | 415 | 66,000 |
2003/02/10 | 410 | 415 | 410 | 414 | 27,000 |
2003/02/07 | 410 | 410 | 407 | 410 | 53,000 |
2003/02/06 | 417 | 419 | 410 | 414 | 53,000 |
2003/02/05 | 407 | 420 | 405 | 417 | 86,000 |
2003/02/04 | 406 | 408 | 404 | 407 | 21,000 |
2003/02/03 | 395 | 405 | 395 | 402 | 52,000 |
2003/01/31 | 392 | 394 | 385 | 386 | 24,000 |
2003/01/30 | 392 | 396 | 390 | 391 | 56,000 |
2003/01/29 | 407 | 407 | 393 | 395 | 40,000 |
2003/01/28 | 412 | 412 | 407 | 407 | 35,000 |
2003/01/27 | 418 | 418 | 411 | 415 | 65,000 |
2003/01/24 | 415 | 420 | 411 | 418 | 46,000 |
2003/01/23 | 411 | 415 | 411 | 415 | 17,000 |
2003/01/22 | 417 | 418 | 415 | 416 | 38,000 |
2003/01/21 | 425 | 425 | 411 | 422 | 34,000 |
2003/01/20 | 419 | 426 | 419 | 425 | 40,000 |
2003/01/17 | 412 | 420 | 411 | 420 | 22,000 |
2003/01/16 | 414 | 416 | 413 | 413 | 21,000 |
2003/01/15 | 414 | 415 | 412 | 414 | 101,000 |
2003/01/14 | 405 | 406 | 404 | 406 | 41,000 |
2003/01/10 | 400 | 405 | 400 | 405 | 35,000 |
2003/01/09 | 405 | 405 | 402 | 403 | 48,000 |
2003/01/08 | 403 | 405 | 403 | 404 | 16,000 |
2003/01/07 | 415 | 420 | 415 | 415 | 63,000 |
2003/01/06 | 420 | 420 | 409 | 410 | 73,000 |