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 |
---|---|---|---|---|---|
2004/12/30 | 794 | 805 | 784 | 784 | 40,000 |
2004/12/29 | 797 | 797 | 787 | 792 | 26,000 |
2004/12/28 | 798 | 800 | 796 | 796 | 45,000 |
2004/12/27 | 805 | 806 | 796 | 799 | 31,000 |
2004/12/24 | 806 | 808 | 789 | 805 | 111,000 |
2004/12/22 | 808 | 809 | 802 | 806 | 45,000 |
2004/12/21 | 800 | 809 | 790 | 809 | 53,000 |
2004/12/20 | 778 | 800 | 777 | 799 | 46,000 |
2004/12/17 | 776 | 782 | 767 | 778 | 21,000 |
2004/12/16 | 770 | 775 | 765 | 770 | 20,000 |
2004/12/15 | 776 | 779 | 766 | 769 | 22,000 |
2004/12/14 | 768 | 780 | 765 | 775 | 66,000 |
2004/12/13 | 769 | 769 | 765 | 765 | 30,000 |
2004/12/10 | 756 | 779 | 755 | 770 | 85,000 |
2004/12/09 | 755 | 766 | 752 | 755 | 36,000 |
2004/12/08 | 754 | 759 | 751 | 755 | 43,000 |
2004/12/07 | 745 | 772 | 745 | 756 | 72,000 |
2004/12/06 | 748 | 760 | 748 | 751 | 19,000 |
2004/12/03 | 761 | 761 | 747 | 748 | 55,000 |
2004/12/02 | 746 | 758 | 746 | 757 | 35,000 |
2004/12/01 | 750 | 750 | 736 | 743 | 34,000 |
2004/11/30 | 745 | 761 | 745 | 751 | 39,000 |
2004/11/29 | 752 | 753 | 741 | 745 | 30,000 |
2004/11/26 | 751 | 757 | 743 | 753 | 49,000 |
2004/11/25 | 732 | 754 | 731 | 744 | 76,000 |
2004/11/24 | 732 | 750 | 726 | 731 | 40,000 |
2004/11/22 | 752 | 752 | 725 | 739 | 61,000 |
2004/11/19 | 764 | 764 | 749 | 750 | 100,000 |
2004/11/18 | 782 | 782 | 755 | 760 | 66,000 |
2004/11/17 | 790 | 795 | 787 | 787 | 37,000 |
2004/11/16 | 800 | 800 | 798 | 799 | 15,000 |
2004/11/15 | 800 | 804 | 793 | 801 | 19,000 |
2004/11/12 | 799 | 805 | 796 | 803 | 97,000 |
2004/11/11 | 777 | 809 | 777 | 800 | 131,000 |
2004/11/10 | 772 | 772 | 766 | 771 | 18,000 |
2004/11/09 | 763 | 775 | 763 | 774 | 42,000 |
2004/11/08 | 765 | 767 | 762 | 763 | 37,000 |
2004/11/05 | 753 | 772 | 753 | 772 | 94,000 |
2004/11/04 | 754 | 764 | 748 | 762 | 38,000 |
2004/11/02 | 765 | 770 | 750 | 764 | 42,000 |
2004/11/01 | 764 | 768 | 763 | 765 | 47,000 |
2004/10/29 | 766 | 766 | 752 | 764 | 43,000 |
2004/10/28 | 766 | 772 | 750 | 772 | 74,000 |
2004/10/27 | 765 | 770 | 756 | 765 | 88,000 |
2004/10/26 | 767 | 770 | 760 | 765 | 90,000 |
2004/10/25 | 762 | 769 | 755 | 766 | 105,000 |
2004/10/22 | 760 | 765 | 750 | 762 | 92,000 |
2004/10/21 | 750 | 758 | 735 | 756 | 107,000 |
2004/10/20 | 750 | 754 | 740 | 752 | 59,000 |
2004/10/19 | 759 | 764 | 751 | 760 | 38,000 |
2004/10/18 | 745 | 758 | 745 | 750 | 66,000 |
2004/10/15 | 759 | 760 | 751 | 754 | 24,000 |
2004/10/14 | 754 | 770 | 754 | 759 | 53,000 |
2004/10/13 | 763 | 775 | 761 | 763 | 33,000 |
2004/10/12 | 766 | 768 | 755 | 765 | 39,000 |
2004/10/08 | 762 | 769 | 756 | 766 | 86,000 |
2004/10/07 | 751 | 756 | 748 | 755 | 53,000 |
2004/10/06 | 747 | 765 | 742 | 761 | 87,000 |
2004/10/05 | 750 | 776 | 748 | 757 | 111,000 |
2004/10/04 | 746 | 762 | 746 | 753 | 37,000 |
2004/10/01 | 745 | 754 | 740 | 754 | 24,000 |
2004/09/30 | 736 | 756 | 735 | 753 | 34,000 |
2004/09/29 | 745 | 751 | 731 | 745 | 80,000 |
2004/09/28 | 747 | 748 | 724 | 742 | 30,000 |
2004/09/27 | 759 | 759 | 730 | 746 | 32,000 |
2004/09/24 | 726 | 745 | 721 | 742 | 37,000 |
2004/09/22 | 760 | 760 | 750 | 756 | 63,000 |
2004/09/21 | 763 | 775 | 756 | 768 | 71,000 |
2004/09/17 | 755 | 760 | 745 | 755 | 75,000 |
2004/09/16 | 746 | 759 | 746 | 750 | 120,000 |
2004/09/15 | 736 | 749 | 736 | 746 | 69,000 |
2004/09/14 | 739 | 743 | 730 | 730 | 34,000 |
2004/09/13 | 727 | 738 | 715 | 738 | 56,000 |
2004/09/10 | 720 | 727 | 715 | 727 | 84,000 |
2004/09/09 | 735 | 735 | 725 | 726 | 41,000 |
2004/09/08 | 733 | 735 | 731 | 733 | 27,000 |
2004/09/07 | 731 | 733 | 721 | 733 | 46,000 |
2004/09/06 | 709 | 734 | 709 | 725 | 45,000 |
2004/09/03 | 720 | 727 | 719 | 719 | 38,000 |
2004/09/02 | 725 | 737 | 715 | 726 | 126,000 |
2004/09/01 | 740 | 743 | 729 | 735 | 108,000 |
2004/08/31 | 743 | 744 | 737 | 741 | 37,000 |
2004/08/30 | 740 | 749 | 739 | 745 | 28,000 |
2004/08/27 | 729 | 751 | 729 | 742 | 70,000 |
2004/08/26 | 733 | 735 | 730 | 730 | 25,000 |
2004/08/25 | 724 | 730 | 722 | 730 | 34,000 |
2004/08/24 | 726 | 726 | 713 | 722 | 32,000 |
2004/08/23 | 731 | 731 | 715 | 717 | 82,000 |
2004/08/20 | 718 | 739 | 714 | 728 | 50,000 |
2004/08/19 | 700 | 725 | 700 | 718 | 96,000 |
2004/08/18 | 700 | 701 | 690 | 697 | 60,000 |
2004/08/17 | 693 | 702 | 691 | 700 | 55,000 |
2004/08/16 | 693 | 701 | 689 | 690 | 45,000 |
2004/08/13 | 690 | 695 | 681 | 692 | 34,000 |
2004/08/12 | 694 | 694 | 690 | 693 | 20,000 |
2004/08/11 | 689 | 695 | 687 | 693 | 22,000 |
2004/08/10 | 697 | 697 | 687 | 694 | 39,000 |
2004/08/09 | 705 | 705 | 690 | 697 | 49,000 |
2004/08/06 | 685 | 710 | 675 | 707 | 140,000 |
2004/08/05 | 672 | 691 | 667 | 686 | 74,000 |
2004/08/04 | 682 | 682 | 670 | 678 | 53,000 |
2004/08/03 | 695 | 695 | 660 | 681 | 132,000 |
2004/08/02 | 699 | 725 | 694 | 694 | 303,000 |
2004/07/30 | 695 | 700 | 687 | 699 | 111,000 |
2004/07/29 | 695 | 698 | 688 | 695 | 50,000 |
2004/07/28 | 683 | 695 | 681 | 695 | 92,000 |
2004/07/27 | 689 | 690 | 676 | 682 | 77,000 |
2004/07/26 | 694 | 694 | 686 | 687 | 82,000 |
2004/07/23 | 694 | 695 | 688 | 690 | 67,000 |
2004/07/22 | 680 | 695 | 680 | 688 | 89,000 |
2004/07/21 | 681 | 685 | 677 | 683 | 36,000 |
2004/07/20 | 681 | 681 | 670 | 680 | 36,000 |
2004/07/16 | 675 | 677 | 665 | 677 | 42,000 |
2004/07/15 | 680 | 680 | 660 | 671 | 46,000 |
2004/07/14 | 680 | 681 | 675 | 677 | 46,000 |
2004/07/13 | 671 | 684 | 671 | 680 | 57,000 |
2004/07/12 | 673 | 679 | 636 | 678 | 81,000 |
2004/07/09 | 685 | 685 | 679 | 682 | 59,000 |
2004/07/08 | 687 | 694 | 685 | 685 | 96,000 |
2004/07/07 | 692 | 692 | 685 | 687 | 80,000 |
2004/07/06 | 694 | 698 | 692 | 698 | 70,000 |
2004/07/05 | 695 | 696 | 685 | 695 | 97,000 |
2004/07/02 | 675 | 679 | 671 | 675 | 46,000 |
2004/07/01 | 677 | 678 | 676 | 678 | 13,000 |
2004/06/30 | 684 | 687 | 680 | 685 | 42,000 |
2004/06/29 | 674 | 684 | 674 | 683 | 45,000 |
2004/06/28 | 679 | 680 | 671 | 680 | 61,000 |
2004/06/25 | 680 | 680 | 670 | 675 | 49,000 |
2004/06/24 | 682 | 682 | 668 | 675 | 58,000 |
2004/06/23 | 683 | 684 | 679 | 679 | 45,000 |
2004/06/22 | 669 | 687 | 666 | 684 | 37,000 |
2004/06/21 | 674 | 689 | 674 | 679 | 25,000 |
2004/06/18 | 695 | 695 | 673 | 679 | 35,000 |
2004/06/17 | 698 | 698 | 688 | 688 | 61,000 |
2004/06/16 | 685 | 695 | 683 | 688 | 57,000 |
2004/06/15 | 672 | 685 | 672 | 675 | 87,000 |
2004/06/14 | 669 | 675 | 664 | 671 | 49,000 |
2004/06/11 | 658 | 667 | 658 | 662 | 82,000 |
2004/06/10 | 655 | 667 | 655 | 662 | 36,000 |
2004/06/09 | 666 | 667 | 660 | 660 | 34,000 |
2004/06/08 | 661 | 669 | 661 | 661 | 34,000 |
2004/06/07 | 654 | 660 | 652 | 660 | 50,000 |
2004/06/04 | 637 | 646 | 631 | 646 | 49,000 |
2004/06/03 | 629 | 641 | 622 | 637 | 28,000 |
2004/06/02 | 637 | 637 | 621 | 625 | 26,000 |
2004/06/01 | 640 | 640 | 630 | 636 | 32,000 |
2004/05/31 | 636 | 640 | 622 | 640 | 44,000 |
2004/05/28 | 645 | 645 | 626 | 628 | 15,000 |
2004/05/27 | 650 | 650 | 631 | 636 | 25,000 |
2004/05/26 | 661 | 661 | 646 | 650 | 8,000 |
2004/05/25 | 655 | 655 | 640 | 651 | 27,000 |
2004/05/24 | 650 | 655 | 649 | 652 | 23,000 |
2004/05/21 | 641 | 650 | 632 | 650 | 29,000 |
2004/05/20 | 640 | 640 | 626 | 632 | 92,000 |
2004/05/19 | 625 | 636 | 620 | 633 | 34,000 |
2004/05/18 | 616 | 645 | 615 | 635 | 90,000 |
2004/05/17 | 625 | 643 | 600 | 605 | 63,000 |
2004/05/14 | 622 | 655 | 622 | 634 | 78,000 |
2004/05/13 | 641 | 660 | 620 | 620 | 112,000 |
2004/05/12 | 620 | 646 | 600 | 638 | 130,000 |
2004/05/11 | 580 | 610 | 580 | 607 | 89,000 |
2004/05/10 | 621 | 625 | 590 | 597 | 131,000 |
2004/05/07 | 620 | 632 | 590 | 631 | 189,000 |
2004/05/06 | 665 | 665 | 621 | 621 | 55,000 |
2004/04/30 | 668 | 670 | 660 | 665 | 57,000 |
2004/04/28 | 672 | 678 | 655 | 676 | 137,000 |
2004/04/27 | 660 | 661 | 641 | 652 | 69,000 |
2004/04/26 | 644 | 654 | 638 | 654 | 76,000 |
2004/04/23 | 635 | 640 | 630 | 640 | 40,000 |
2004/04/22 | 650 | 650 | 618 | 634 | 87,000 |
2004/04/21 | 630 | 634 | 625 | 634 | 56,000 |
2004/04/20 | 621 | 629 | 621 | 627 | 36,000 |
2004/04/19 | 622 | 629 | 610 | 615 | 64,000 |
2004/04/16 | 604 | 616 | 604 | 616 | 33,000 |
2004/04/15 | 610 | 620 | 601 | 602 | 71,000 |
2004/04/14 | 612 | 620 | 606 | 614 | 48,000 |
2004/04/13 | 617 | 620 | 606 | 610 | 63,000 |
2004/04/12 | 614 | 629 | 614 | 617 | 45,000 |
2004/04/09 | 628 | 628 | 608 | 615 | 40,000 |
2004/04/08 | 606 | 627 | 606 | 622 | 79,000 |
2004/04/07 | 621 | 625 | 606 | 613 | 78,000 |
2004/04/06 | 610 | 620 | 599 | 618 | 106,000 |
2004/04/05 | 597 | 610 | 595 | 600 | 77,000 |
2004/04/02 | 584 | 597 | 582 | 587 | 101,000 |
2004/04/01 | 600 | 602 | 589 | 594 | 39,000 |
2004/03/31 | 606 | 608 | 602 | 602 | 38,000 |
2004/03/30 | 592 | 610 | 592 | 602 | 124,000 |
2004/03/29 | 575 | 590 | 573 | 586 | 77,000 |
2004/03/26 | 574 | 578 | 572 | 575 | 80,000 |
2004/03/25 | 560 | 582 | 560 | 572 | 222,000 |
2004/03/24 | 551 | 560 | 547 | 560 | 104,000 |
2004/03/23 | 551 | 551 | 543 | 546 | 76,000 |
2004/03/22 | 545 | 549 | 544 | 546 | 42,000 |
2004/03/19 | 553 | 553 | 546 | 546 | 56,000 |
2004/03/18 | 548 | 551 | 540 | 546 | 105,000 |
2004/03/17 | 555 | 555 | 540 | 546 | 105,000 |
2004/03/16 | 559 | 569 | 547 | 555 | 347,000 |
2004/03/15 | 600 | 602 | 590 | 599 | 126,000 |
2004/03/12 | 590 | 605 | 590 | 603 | 126,000 |
2004/03/11 | 580 | 620 | 578 | 600 | 116,000 |
2004/03/10 | 561 | 575 | 561 | 575 | 95,000 |
2004/03/09 | 555 | 560 | 551 | 559 | 76,000 |
2004/03/08 | 550 | 554 | 545 | 550 | 38,000 |
2004/03/05 | 550 | 550 | 533 | 543 | 72,000 |
2004/03/04 | 532 | 560 | 532 | 543 | 61,000 |
2004/03/03 | 526 | 532 | 525 | 532 | 39,000 |
2004/03/02 | 530 | 539 | 520 | 525 | 56,000 |
2004/03/01 | 527 | 535 | 525 | 530 | 95,000 |
2004/02/27 | 529 | 539 | 522 | 529 | 86,000 |
2004/02/26 | 530 | 530 | 518 | 527 | 41,000 |
2004/02/25 | 521 | 524 | 518 | 521 | 146,000 |
2004/02/24 | 530 | 530 | 519 | 520 | 63,000 |
2004/02/23 | 530 | 540 | 528 | 529 | 46,000 |
2004/02/20 | 528 | 528 | 523 | 528 | 19,000 |
2004/02/19 | 520 | 524 | 520 | 520 | 15,000 |
2004/02/18 | 516 | 520 | 516 | 520 | 12,000 |
2004/02/17 | 518 | 521 | 518 | 520 | 11,000 |
2004/02/16 | 520 | 520 | 515 | 517 | 18,000 |
2004/02/13 | 520 | 523 | 518 | 518 | 33,000 |
2004/02/12 | 512 | 520 | 512 | 520 | 25,000 |
2004/02/10 | 513 | 519 | 509 | 515 | 40,000 |
2004/02/09 | 507 | 516 | 507 | 516 | 40,000 |
2004/02/06 | 518 | 521 | 512 | 517 | 35,000 |
2004/02/05 | 505 | 518 | 505 | 517 | 52,000 |
2004/02/04 | 528 | 533 | 518 | 523 | 121,000 |
2004/02/03 | 525 | 540 | 525 | 538 | 199,000 |
2004/02/02 | 480 | 520 | 480 | 520 | 146,000 |
2004/01/30 | 470 | 473 | 470 | 471 | 42,000 |
2004/01/29 | 462 | 470 | 460 | 470 | 65,000 |
2004/01/28 | 477 | 478 | 470 | 470 | 16,000 |
2004/01/27 | 488 | 488 | 476 | 478 | 50,000 |
2004/01/26 | 488 | 488 | 480 | 480 | 108,000 |
2004/01/23 | 465 | 485 | 456 | 478 | 124,000 |
2004/01/22 | 458 | 470 | 458 | 461 | 65,000 |
2004/01/21 | 452 | 457 | 451 | 455 | 56,000 |
2004/01/20 | 443 | 450 | 443 | 447 | 41,000 |
2004/01/19 | 440 | 443 | 438 | 438 | 14,000 |
2004/01/16 | 432 | 437 | 429 | 432 | 49,000 |
2004/01/15 | 443 | 443 | 434 | 436 | 41,000 |
2004/01/14 | 436 | 440 | 436 | 437 | 23,000 |
2004/01/13 | 443 | 444 | 439 | 440 | 67,000 |
2004/01/09 | 439 | 441 | 439 | 439 | 13,000 |
2004/01/08 | 437 | 444 | 437 | 438 | 15,000 |
2004/01/07 | 438 | 444 | 438 | 439 | 35,000 |
2004/01/06 | 440 | 449 | 440 | 442 | 31,000 |
2004/01/05 | 436 | 437 | 436 | 437 | 2,000 |