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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,299 | 1,299 | 1,261 | 1,261 | 46,000 |
| 2005/12/29 | 1,300 | 1,300 | 1,270 | 1,270 | 62,000 |
| 2005/12/28 | 1,279 | 1,294 | 1,266 | 1,288 | 63,000 |
| 2005/12/27 | 1,300 | 1,301 | 1,264 | 1,265 | 43,000 |
| 2005/12/26 | 1,308 | 1,308 | 1,291 | 1,294 | 83,000 |
| 2005/12/22 | 1,271 | 1,286 | 1,261 | 1,269 | 83,000 |
| 2005/12/21 | 1,245 | 1,280 | 1,241 | 1,269 | 126,000 |
| 2005/12/20 | 1,237 | 1,241 | 1,220 | 1,230 | 110,000 |
| 2005/12/19 | 1,200 | 1,244 | 1,200 | 1,217 | 132,000 |
| 2005/12/16 | 1,190 | 1,211 | 1,183 | 1,191 | 116,000 |
| 2005/12/15 | 1,210 | 1,220 | 1,190 | 1,192 | 142,000 |
| 2005/12/14 | 1,236 | 1,245 | 1,200 | 1,206 | 185,000 |
| 2005/12/13 | 1,243 | 1,250 | 1,225 | 1,234 | 115,000 |
| 2005/12/12 | 1,271 | 1,287 | 1,240 | 1,240 | 97,000 |
| 2005/12/09 | 1,241 | 1,262 | 1,230 | 1,251 | 104,000 |
| 2005/12/08 | 1,254 | 1,277 | 1,238 | 1,249 | 73,000 |
| 2005/12/07 | 1,285 | 1,317 | 1,285 | 1,286 | 79,000 |
| 2005/12/06 | 1,311 | 1,318 | 1,300 | 1,300 | 73,000 |
| 2005/12/05 | 1,307 | 1,331 | 1,306 | 1,310 | 63,000 |
| 2005/12/02 | 1,292 | 1,312 | 1,292 | 1,304 | 62,000 |
| 2005/12/01 | 1,268 | 1,300 | 1,266 | 1,289 | 96,000 |
| 2005/11/30 | 1,281 | 1,290 | 1,258 | 1,274 | 111,000 |
| 2005/11/29 | 1,281 | 1,281 | 1,260 | 1,278 | 80,000 |
| 2005/11/28 | 1,280 | 1,294 | 1,275 | 1,294 | 78,000 |
| 2005/11/25 | 1,322 | 1,322 | 1,271 | 1,300 | 76,000 |
| 2005/11/24 | 1,335 | 1,359 | 1,304 | 1,322 | 170,000 |
| 2005/11/22 | 1,247 | 1,339 | 1,245 | 1,337 | 193,000 |
| 2005/11/21 | 1,266 | 1,275 | 1,257 | 1,257 | 68,000 |
| 2005/11/18 | 1,259 | 1,273 | 1,255 | 1,267 | 64,000 |
| 2005/11/17 | 1,265 | 1,270 | 1,238 | 1,258 | 98,000 |
| 2005/11/16 | 1,272 | 1,278 | 1,265 | 1,273 | 97,000 |
| 2005/11/15 | 1,282 | 1,282 | 1,244 | 1,255 | 128,000 |
| 2005/11/14 | 1,220 | 1,241 | 1,186 | 1,202 | 34,000 |
| 2005/11/11 | 1,213 | 1,234 | 1,201 | 1,220 | 79,000 |
| 2005/11/10 | 1,207 | 1,223 | 1,202 | 1,213 | 44,000 |
| 2005/11/09 | 1,233 | 1,239 | 1,215 | 1,215 | 36,000 |
| 2005/11/08 | 1,265 | 1,265 | 1,245 | 1,253 | 32,000 |
| 2005/11/07 | 1,256 | 1,275 | 1,256 | 1,265 | 38,000 |
| 2005/11/04 | 1,275 | 1,281 | 1,254 | 1,254 | 61,000 |
| 2005/11/02 | 1,271 | 1,285 | 1,261 | 1,272 | 103,000 |
| 2005/11/01 | 1,239 | 1,265 | 1,239 | 1,265 | 22,000 |
| 2005/10/31 | 1,232 | 1,259 | 1,226 | 1,240 | 72,000 |
| 2005/10/28 | 1,185 | 1,213 | 1,155 | 1,213 | 42,000 |
| 2005/10/27 | 1,180 | 1,203 | 1,176 | 1,187 | 54,000 |
| 2005/10/26 | 1,156 | 1,220 | 1,156 | 1,176 | 93,000 |
| 2005/10/25 | 1,158 | 1,178 | 1,145 | 1,154 | 82,000 |
| 2005/10/24 | 1,161 | 1,170 | 1,132 | 1,151 | 54,000 |
| 2005/10/21 | 1,157 | 1,167 | 1,140 | 1,141 | 44,000 |
| 2005/10/20 | 1,172 | 1,190 | 1,163 | 1,173 | 45,000 |
| 2005/10/19 | 1,190 | 1,190 | 1,138 | 1,161 | 63,000 |
| 2005/10/18 | 1,181 | 1,190 | 1,170 | 1,170 | 50,000 |
| 2005/10/17 | 1,194 | 1,200 | 1,178 | 1,180 | 65,000 |
| 2005/10/14 | 1,207 | 1,207 | 1,180 | 1,192 | 64,000 |
| 2005/10/13 | 1,241 | 1,243 | 1,189 | 1,208 | 114,000 |
| 2005/10/12 | 1,250 | 1,278 | 1,235 | 1,248 | 107,000 |
| 2005/10/11 | 1,204 | 1,224 | 1,195 | 1,210 | 61,000 |
| 2005/10/07 | 1,226 | 1,226 | 1,200 | 1,203 | 114,000 |
| 2005/10/06 | 1,280 | 1,280 | 1,226 | 1,226 | 83,000 |
| 2005/10/05 | 1,326 | 1,340 | 1,295 | 1,320 | 117,000 |
| 2005/10/04 | 1,280 | 1,330 | 1,276 | 1,306 | 74,000 |
| 2005/10/03 | 1,238 | 1,260 | 1,223 | 1,260 | 59,000 |
| 2005/09/30 | 1,278 | 1,299 | 1,255 | 1,259 | 131,000 |
| 2005/09/29 | 1,211 | 1,278 | 1,203 | 1,278 | 114,000 |
| 2005/09/28 | 1,205 | 1,223 | 1,194 | 1,203 | 92,000 |
| 2005/09/27 | 1,175 | 1,205 | 1,170 | 1,194 | 95,000 |
| 2005/09/26 | 1,123 | 1,160 | 1,123 | 1,155 | 88,000 |
| 2005/09/22 | 1,139 | 1,140 | 1,118 | 1,120 | 41,000 |
| 2005/09/21 | 1,138 | 1,140 | 1,130 | 1,131 | 48,000 |
| 2005/09/20 | 1,135 | 1,144 | 1,130 | 1,137 | 68,000 |
| 2005/09/16 | 1,124 | 1,124 | 1,105 | 1,119 | 73,000 |
| 2005/09/15 | 1,093 | 1,110 | 1,088 | 1,104 | 66,000 |
| 2005/09/14 | 1,115 | 1,116 | 1,075 | 1,092 | 81,000 |
| 2005/09/13 | 1,118 | 1,125 | 1,106 | 1,115 | 60,000 |
| 2005/09/12 | 1,116 | 1,144 | 1,115 | 1,117 | 45,000 |
| 2005/09/09 | 1,109 | 1,126 | 1,095 | 1,115 | 135,000 |
| 2005/09/08 | 1,075 | 1,109 | 1,075 | 1,104 | 64,000 |
| 2005/09/07 | 1,077 | 1,090 | 1,074 | 1,074 | 34,000 |
| 2005/09/06 | 1,100 | 1,125 | 1,092 | 1,093 | 36,000 |
| 2005/09/05 | 1,114 | 1,120 | 1,100 | 1,100 | 38,000 |
| 2005/09/02 | 1,115 | 1,127 | 1,111 | 1,123 | 20,000 |
| 2005/09/01 | 1,130 | 1,130 | 1,115 | 1,115 | 13,000 |
| 2005/08/31 | 1,128 | 1,130 | 1,118 | 1,118 | 14,000 |
| 2005/08/30 | 1,118 | 1,128 | 1,111 | 1,128 | 27,000 |
| 2005/08/29 | 1,121 | 1,139 | 1,112 | 1,113 | 58,000 |
| 2005/08/26 | 1,091 | 1,121 | 1,091 | 1,121 | 52,000 |
| 2005/08/25 | 1,105 | 1,112 | 1,088 | 1,089 | 36,000 |
| 2005/08/24 | 1,111 | 1,119 | 1,095 | 1,105 | 44,000 |
| 2005/08/23 | 1,115 | 1,125 | 1,111 | 1,111 | 61,000 |
| 2005/08/22 | 1,113 | 1,139 | 1,106 | 1,135 | 46,000 |
| 2005/08/19 | 1,145 | 1,145 | 1,094 | 1,113 | 57,000 |
| 2005/08/18 | 1,145 | 1,154 | 1,121 | 1,151 | 58,000 |
| 2005/08/17 | 1,107 | 1,153 | 1,107 | 1,139 | 73,000 |
| 2005/08/16 | 1,133 | 1,133 | 1,123 | 1,125 | 35,000 |
| 2005/08/15 | 1,112 | 1,137 | 1,104 | 1,114 | 44,000 |
| 2005/08/12 | 1,140 | 1,140 | 1,120 | 1,132 | 37,000 |
| 2005/08/11 | 1,155 | 1,159 | 1,122 | 1,140 | 49,000 |
| 2005/08/10 | 1,149 | 1,184 | 1,145 | 1,154 | 73,000 |
| 2005/08/09 | 1,091 | 1,144 | 1,088 | 1,136 | 54,000 |
| 2005/08/08 | 1,060 | 1,090 | 1,040 | 1,090 | 99,000 |
| 2005/08/05 | 1,129 | 1,129 | 1,090 | 1,093 | 58,000 |
| 2005/08/04 | 1,145 | 1,148 | 1,128 | 1,132 | 38,000 |
| 2005/08/03 | 1,143 | 1,155 | 1,138 | 1,147 | 44,000 |
| 2005/08/02 | 1,159 | 1,160 | 1,135 | 1,142 | 26,000 |
| 2005/08/01 | 1,132 | 1,172 | 1,132 | 1,160 | 45,000 |
| 2005/07/29 | 1,154 | 1,165 | 1,142 | 1,152 | 55,000 |
| 2005/07/28 | 1,150 | 1,158 | 1,136 | 1,154 | 60,000 |
| 2005/07/27 | 1,152 | 1,180 | 1,152 | 1,170 | 62,000 |
| 2005/07/26 | 1,155 | 1,155 | 1,142 | 1,155 | 24,000 |
| 2005/07/25 | 1,143 | 1,159 | 1,143 | 1,155 | 34,000 |
| 2005/07/22 | 1,152 | 1,152 | 1,140 | 1,141 | 21,000 |
| 2005/07/21 | 1,159 | 1,159 | 1,124 | 1,155 | 83,000 |
| 2005/07/20 | 1,160 | 1,161 | 1,147 | 1,159 | 81,000 |
| 2005/07/19 | 1,149 | 1,169 | 1,141 | 1,155 | 91,000 |
| 2005/07/15 | 1,101 | 1,138 | 1,100 | 1,129 | 61,000 |
| 2005/07/14 | 1,084 | 1,100 | 1,084 | 1,093 | 88,000 |
| 2005/07/13 | 1,070 | 1,083 | 1,056 | 1,080 | 67,000 |
| 2005/07/12 | 1,056 | 1,075 | 1,053 | 1,061 | 58,000 |
| 2005/07/11 | 1,046 | 1,062 | 1,046 | 1,050 | 55,000 |
| 2005/07/08 | 1,033 | 1,036 | 1,026 | 1,030 | 33,000 |
| 2005/07/07 | 1,043 | 1,043 | 1,030 | 1,033 | 25,000 |
| 2005/07/06 | 1,047 | 1,047 | 1,021 | 1,033 | 45,000 |
| 2005/07/05 | 1,050 | 1,052 | 1,024 | 1,045 | 51,000 |
| 2005/07/04 | 1,034 | 1,050 | 1,030 | 1,050 | 43,000 |
| 2005/07/01 | 1,039 | 1,039 | 1,028 | 1,034 | 28,000 |
| 2005/06/30 | 1,040 | 1,040 | 1,038 | 1,038 | 27,000 |
| 2005/06/29 | 1,019 | 1,045 | 1,018 | 1,041 | 71,000 |
| 2005/06/28 | 1,016 | 1,019 | 1,014 | 1,018 | 22,000 |
| 2005/06/27 | 1,017 | 1,017 | 1,010 | 1,013 | 47,000 |
| 2005/06/24 | 991 | 1,009 | 989 | 1,009 | 27,000 |
| 2005/06/23 | 986 | 995 | 980 | 990 | 42,000 |
| 2005/06/22 | 995 | 997 | 989 | 990 | 39,000 |
| 2005/06/21 | 1,001 | 1,001 | 995 | 995 | 26,000 |
| 2005/06/20 | 1,009 | 1,018 | 1,000 | 1,000 | 30,000 |
| 2005/06/17 | 994 | 1,010 | 990 | 1,009 | 38,000 |
| 2005/06/16 | 991 | 992 | 984 | 984 | 43,000 |
| 2005/06/15 | 1,009 | 1,009 | 984 | 991 | 37,000 |
| 2005/06/14 | 989 | 1,003 | 980 | 997 | 84,000 |
| 2005/06/13 | 1,018 | 1,018 | 970 | 1,000 | 41,000 |
| 2005/06/10 | 1,029 | 1,030 | 1,019 | 1,019 | 125,000 |
| 2005/06/09 | 1,019 | 1,020 | 982 | 1,000 | 87,000 |
| 2005/06/08 | 971 | 1,015 | 971 | 991 | 98,000 |
| 2005/06/07 | 955 | 985 | 955 | 970 | 59,000 |
| 2005/06/06 | 946 | 965 | 945 | 965 | 39,000 |
| 2005/06/03 | 938 | 950 | 934 | 945 | 48,000 |
| 2005/06/02 | 929 | 943 | 929 | 937 | 26,000 |
| 2005/06/01 | 935 | 936 | 920 | 931 | 56,000 |
| 2005/05/31 | 920 | 945 | 920 | 935 | 43,000 |
| 2005/05/30 | 924 | 951 | 920 | 920 | 56,000 |
| 2005/05/27 | 917 | 927 | 900 | 925 | 44,000 |
| 2005/05/26 | 909 | 918 | 908 | 917 | 18,000 |
| 2005/05/25 | 915 | 915 | 908 | 908 | 35,000 |
| 2005/05/24 | 917 | 917 | 900 | 915 | 28,000 |
| 2005/05/23 | 927 | 927 | 916 | 917 | 39,000 |
| 2005/05/20 | 910 | 913 | 910 | 910 | 20,000 |
| 2005/05/19 | 893 | 910 | 890 | 910 | 50,000 |
| 2005/05/18 | 872 | 884 | 862 | 882 | 24,000 |
| 2005/05/17 | 910 | 920 | 889 | 892 | 22,000 |
| 2005/05/16 | 908 | 920 | 899 | 912 | 13,000 |
| 2005/05/13 | 918 | 920 | 907 | 908 | 27,000 |
| 2005/05/12 | 915 | 920 | 913 | 917 | 81,000 |
| 2005/05/11 | 910 | 917 | 905 | 915 | 83,000 |
| 2005/05/10 | 879 | 900 | 868 | 900 | 42,000 |
| 2005/05/09 | 872 | 878 | 855 | 878 | 29,000 |
| 2005/05/06 | 850 | 879 | 850 | 871 | 33,000 |
| 2005/05/02 | 850 | 850 | 846 | 850 | 29,000 |
| 2005/04/28 | 849 | 857 | 849 | 850 | 6,000 |
| 2005/04/27 | 843 | 859 | 843 | 849 | 6,000 |
| 2005/04/26 | 859 | 866 | 836 | 850 | 37,000 |
| 2005/04/25 | 855 | 859 | 835 | 859 | 42,000 |
| 2005/04/22 | 850 | 855 | 841 | 855 | 49,000 |
| 2005/04/21 | 852 | 864 | 838 | 844 | 72,000 |
| 2005/04/20 | 850 | 873 | 843 | 872 | 48,000 |
| 2005/04/19 | 830 | 850 | 830 | 847 | 49,000 |
| 2005/04/18 | 845 | 845 | 823 | 827 | 46,000 |
| 2005/04/15 | 876 | 885 | 855 | 855 | 42,000 |
| 2005/04/14 | 878 | 888 | 878 | 879 | 10,000 |
| 2005/04/13 | 885 | 893 | 873 | 887 | 28,000 |
| 2005/04/12 | 899 | 899 | 877 | 895 | 30,000 |
| 2005/04/11 | 907 | 909 | 900 | 908 | 19,000 |
| 2005/04/08 | 917 | 917 | 911 | 917 | 26,000 |
| 2005/04/07 | 900 | 910 | 899 | 907 | 21,000 |
| 2005/04/06 | 915 | 921 | 902 | 909 | 37,000 |
| 2005/04/05 | 899 | 910 | 893 | 910 | 46,000 |
| 2005/04/04 | 871 | 896 | 871 | 890 | 16,000 |
| 2005/04/01 | 857 | 881 | 857 | 881 | 15,000 |
| 2005/03/31 | 861 | 890 | 860 | 877 | 30,000 |
| 2005/03/30 | 879 | 881 | 840 | 868 | 72,000 |
| 2005/03/29 | 890 | 900 | 883 | 886 | 45,000 |
| 2005/03/28 | 901 | 908 | 901 | 908 | 18,000 |
| 2005/03/25 | 902 | 919 | 902 | 910 | 46,000 |
| 2005/03/24 | 911 | 911 | 900 | 901 | 28,000 |
| 2005/03/23 | 918 | 931 | 911 | 918 | 71,000 |
| 2005/03/22 | 904 | 919 | 902 | 912 | 57,000 |
| 2005/03/18 | 890 | 910 | 890 | 906 | 52,000 |
| 2005/03/17 | 897 | 905 | 890 | 900 | 49,000 |
| 2005/03/16 | 914 | 930 | 907 | 907 | 59,000 |
| 2005/03/15 | 906 | 929 | 906 | 915 | 74,000 |
| 2005/03/14 | 906 | 909 | 898 | 898 | 28,000 |
| 2005/03/11 | 896 | 898 | 896 | 896 | 74,000 |
| 2005/03/10 | 898 | 900 | 893 | 895 | 38,000 |
| 2005/03/09 | 896 | 911 | 893 | 903 | 48,000 |
| 2005/03/08 | 879 | 896 | 879 | 895 | 67,000 |
| 2005/03/07 | 904 | 904 | 895 | 897 | 37,000 |
| 2005/03/04 | 893 | 902 | 893 | 901 | 28,000 |
| 2005/03/03 | 906 | 906 | 897 | 897 | 35,000 |
| 2005/03/02 | 909 | 909 | 895 | 908 | 67,000 |
| 2005/03/01 | 901 | 908 | 900 | 908 | 36,000 |
| 2005/02/28 | 887 | 900 | 887 | 900 | 35,000 |
| 2005/02/25 | 894 | 894 | 881 | 881 | 23,000 |
| 2005/02/24 | 899 | 899 | 873 | 874 | 52,000 |
| 2005/02/23 | 876 | 882 | 873 | 879 | 39,000 |
| 2005/02/22 | 885 | 905 | 878 | 880 | 38,000 |
| 2005/02/21 | 893 | 894 | 880 | 892 | 28,000 |
| 2005/02/18 | 895 | 895 | 890 | 893 | 31,000 |
| 2005/02/17 | 877 | 894 | 877 | 894 | 42,000 |
| 2005/02/16 | 884 | 885 | 875 | 885 | 35,000 |
| 2005/02/15 | 897 | 897 | 887 | 887 | 25,000 |
| 2005/02/14 | 908 | 908 | 898 | 898 | 46,000 |
| 2005/02/10 | 917 | 917 | 901 | 908 | 27,000 |
| 2005/02/09 | 919 | 921 | 914 | 918 | 41,000 |
| 2005/02/08 | 910 | 919 | 901 | 918 | 43,000 |
| 2005/02/07 | 895 | 921 | 895 | 915 | 104,000 |
| 2005/02/04 | 898 | 900 | 883 | 892 | 76,000 |
| 2005/02/03 | 875 | 879 | 867 | 879 | 56,000 |
| 2005/02/02 | 876 | 877 | 864 | 873 | 45,000 |
| 2005/02/01 | 879 | 879 | 861 | 861 | 50,000 |
| 2005/01/31 | 836 | 879 | 836 | 861 | 55,000 |
| 2005/01/28 | 845 | 846 | 832 | 837 | 39,000 |
| 2005/01/27 | 847 | 865 | 845 | 852 | 60,000 |
| 2005/01/26 | 833 | 849 | 832 | 845 | 128,000 |
| 2005/01/25 | 833 | 835 | 830 | 833 | 51,000 |
| 2005/01/24 | 793 | 830 | 793 | 823 | 37,000 |
| 2005/01/21 | 795 | 813 | 790 | 813 | 93,000 |
| 2005/01/20 | 822 | 822 | 796 | 796 | 99,000 |
| 2005/01/19 | 819 | 821 | 806 | 813 | 48,000 |
| 2005/01/18 | 811 | 825 | 811 | 823 | 28,000 |
| 2005/01/17 | 826 | 830 | 824 | 824 | 31,000 |
| 2005/01/14 | 819 | 827 | 819 | 827 | 28,000 |
| 2005/01/13 | 814 | 824 | 810 | 822 | 39,000 |
| 2005/01/12 | 818 | 831 | 805 | 812 | 64,000 |
| 2005/01/11 | 806 | 840 | 806 | 828 | 100,000 |
| 2005/01/07 | 793 | 807 | 793 | 806 | 76,000 |
| 2005/01/06 | 780 | 806 | 780 | 801 | 50,000 |
| 2005/01/05 | 793 | 800 | 792 | 797 | 36,000 |
| 2005/01/04 | 784 | 791 | 784 | 791 | 17,000 |