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 |
|---|---|---|---|---|---|
| 2006/12/29 | 930 | 948 | 930 | 938 | 31,000 |
| 2006/12/28 | 924 | 930 | 905 | 930 | 114,000 |
| 2006/12/27 | 935 | 937 | 923 | 924 | 106,000 |
| 2006/12/26 | 933 | 935 | 930 | 933 | 33,000 |
| 2006/12/25 | 948 | 948 | 931 | 933 | 68,000 |
| 2006/12/22 | 960 | 961 | 930 | 948 | 103,000 |
| 2006/12/21 | 947 | 962 | 947 | 958 | 110,000 |
| 2006/12/20 | 955 | 960 | 950 | 956 | 59,000 |
| 2006/12/19 | 960 | 965 | 952 | 954 | 79,000 |
| 2006/12/18 | 938 | 967 | 938 | 959 | 65,000 |
| 2006/12/15 | 959 | 968 | 951 | 958 | 34,000 |
| 2006/12/14 | 959 | 965 | 950 | 963 | 43,000 |
| 2006/12/13 | 968 | 969 | 942 | 969 | 103,000 |
| 2006/12/12 | 961 | 973 | 940 | 949 | 87,000 |
| 2006/12/11 | 943 | 959 | 929 | 949 | 85,000 |
| 2006/12/08 | 959 | 959 | 950 | 951 | 92,000 |
| 2006/12/07 | 951 | 960 | 938 | 949 | 153,000 |
| 2006/12/06 | 917 | 951 | 916 | 938 | 197,000 |
| 2006/12/05 | 899 | 918 | 897 | 916 | 248,000 |
| 2006/12/04 | 883 | 906 | 869 | 900 | 146,000 |
| 2006/12/01 | 876 | 892 | 855 | 875 | 116,000 |
| 2006/11/30 | 858 | 876 | 854 | 876 | 141,000 |
| 2006/11/29 | 830 | 839 | 808 | 838 | 146,000 |
| 2006/11/28 | 803 | 831 | 800 | 826 | 211,000 |
| 2006/11/27 | 778 | 804 | 777 | 801 | 148,000 |
| 2006/11/24 | 761 | 761 | 746 | 758 | 69,000 |
| 2006/11/22 | 730 | 757 | 720 | 751 | 77,000 |
| 2006/11/21 | 760 | 760 | 742 | 742 | 116,000 |
| 2006/11/20 | 770 | 770 | 731 | 741 | 127,000 |
| 2006/11/17 | 771 | 786 | 770 | 776 | 47,000 |
| 2006/11/16 | 792 | 805 | 777 | 777 | 53,000 |
| 2006/11/15 | 820 | 820 | 786 | 786 | 122,000 |
| 2006/11/14 | 801 | 815 | 795 | 812 | 112,000 |
| 2006/11/13 | 815 | 816 | 770 | 791 | 115,000 |
| 2006/11/10 | 839 | 839 | 806 | 824 | 72,000 |
| 2006/11/09 | 828 | 839 | 816 | 839 | 100,000 |
| 2006/11/08 | 866 | 866 | 838 | 838 | 37,000 |
| 2006/11/07 | 865 | 872 | 862 | 867 | 46,000 |
| 2006/11/06 | 860 | 875 | 859 | 871 | 87,000 |
| 2006/11/02 | 849 | 855 | 842 | 852 | 85,000 |
| 2006/11/01 | 857 | 857 | 842 | 853 | 70,000 |
| 2006/10/31 | 841 | 862 | 820 | 856 | 158,000 |
| 2006/10/30 | 878 | 878 | 840 | 840 | 112,000 |
| 2006/10/27 | 887 | 887 | 875 | 878 | 54,000 |
| 2006/10/26 | 875 | 884 | 871 | 877 | 52,000 |
| 2006/10/25 | 897 | 897 | 875 | 875 | 62,000 |
| 2006/10/24 | 888 | 899 | 874 | 879 | 146,000 |
| 2006/10/23 | 890 | 904 | 886 | 896 | 119,000 |
| 2006/10/20 | 881 | 887 | 878 | 885 | 81,000 |
| 2006/10/19 | 877 | 889 | 874 | 880 | 80,000 |
| 2006/10/18 | 847 | 860 | 840 | 858 | 88,000 |
| 2006/10/17 | 879 | 879 | 850 | 857 | 60,000 |
| 2006/10/16 | 888 | 895 | 867 | 871 | 44,000 |
| 2006/10/13 | 844 | 867 | 844 | 858 | 111,000 |
| 2006/10/12 | 859 | 864 | 840 | 840 | 122,000 |
| 2006/10/11 | 888 | 888 | 860 | 860 | 45,000 |
| 2006/10/10 | 880 | 902 | 880 | 887 | 69,000 |
| 2006/10/06 | 911 | 911 | 880 | 894 | 74,000 |
| 2006/10/05 | 898 | 908 | 880 | 894 | 51,000 |
| 2006/10/04 | 918 | 918 | 885 | 888 | 71,000 |
| 2006/10/03 | 910 | 913 | 901 | 913 | 58,000 |
| 2006/10/02 | 922 | 930 | 906 | 914 | 167,000 |
| 2006/09/29 | 892 | 934 | 891 | 922 | 246,000 |
| 2006/09/28 | 915 | 921 | 860 | 876 | 187,000 |
| 2006/09/27 | 865 | 893 | 853 | 875 | 401,000 |
| 2006/09/26 | 895 | 910 | 895 | 895 | 311,000 |
| 2006/09/25 | 992 | 1,020 | 985 | 995 | 58,000 |
| 2006/09/22 | 981 | 984 | 963 | 982 | 93,000 |
| 2006/09/21 | 1,008 | 1,015 | 996 | 1,001 | 78,000 |
| 2006/09/20 | 1,020 | 1,020 | 1,005 | 1,007 | 25,000 |
| 2006/09/19 | 1,026 | 1,026 | 1,013 | 1,019 | 47,000 |
| 2006/09/15 | 1,008 | 1,030 | 1,005 | 1,015 | 49,000 |
| 2006/09/14 | 1,029 | 1,029 | 1,006 | 1,018 | 33,000 |
| 2006/09/13 | 1,030 | 1,045 | 1,009 | 1,009 | 14,000 |
| 2006/09/12 | 1,040 | 1,040 | 1,014 | 1,016 | 33,000 |
| 2006/09/11 | 1,066 | 1,070 | 1,035 | 1,041 | 62,000 |
| 2006/09/08 | 1,050 | 1,052 | 1,039 | 1,046 | 96,000 |
| 2006/09/07 | 1,078 | 1,078 | 1,054 | 1,054 | 48,000 |
| 2006/09/06 | 1,086 | 1,095 | 1,074 | 1,077 | 20,000 |
| 2006/09/05 | 1,100 | 1,103 | 1,090 | 1,090 | 15,000 |
| 2006/09/04 | 1,098 | 1,111 | 1,096 | 1,097 | 33,000 |
| 2006/09/01 | 1,091 | 1,111 | 1,086 | 1,096 | 18,000 |
| 2006/08/31 | 1,114 | 1,114 | 1,100 | 1,102 | 22,000 |
| 2006/08/30 | 1,093 | 1,125 | 1,081 | 1,094 | 54,000 |
| 2006/08/29 | 1,073 | 1,100 | 1,073 | 1,093 | 58,000 |
| 2006/08/28 | 1,094 | 1,094 | 1,070 | 1,070 | 31,000 |
| 2006/08/25 | 1,083 | 1,083 | 1,080 | 1,081 | 25,000 |
| 2006/08/24 | 1,101 | 1,101 | 1,070 | 1,080 | 40,000 |
| 2006/08/23 | 1,118 | 1,160 | 1,105 | 1,110 | 101,000 |
| 2006/08/22 | 1,158 | 1,158 | 1,111 | 1,120 | 77,000 |
| 2006/08/21 | 1,151 | 1,161 | 1,135 | 1,138 | 35,000 |
| 2006/08/18 | 1,156 | 1,156 | 1,120 | 1,151 | 43,000 |
| 2006/08/17 | 1,096 | 1,173 | 1,095 | 1,148 | 135,000 |
| 2006/08/16 | 1,041 | 1,084 | 1,041 | 1,077 | 64,000 |
| 2006/08/15 | 1,040 | 1,052 | 1,020 | 1,030 | 85,000 |
| 2006/08/14 | 1,010 | 1,044 | 1,000 | 1,044 | 65,000 |
| 2006/08/11 | 1,061 | 1,061 | 1,015 | 1,038 | 74,000 |
| 2006/08/10 | 1,079 | 1,085 | 1,055 | 1,063 | 43,000 |
| 2006/08/09 | 1,085 | 1,090 | 1,070 | 1,090 | 38,000 |
| 2006/08/08 | 1,099 | 1,110 | 1,067 | 1,110 | 93,000 |
| 2006/08/07 | 1,187 | 1,187 | 1,131 | 1,133 | 28,000 |
| 2006/08/04 | 1,161 | 1,167 | 1,153 | 1,167 | 25,000 |
| 2006/08/03 | 1,175 | 1,180 | 1,170 | 1,180 | 18,000 |
| 2006/08/02 | 1,170 | 1,195 | 1,170 | 1,175 | 14,000 |
| 2006/08/01 | 1,180 | 1,186 | 1,161 | 1,175 | 41,000 |
| 2006/07/31 | 1,226 | 1,228 | 1,189 | 1,194 | 50,000 |
| 2006/07/28 | 1,153 | 1,167 | 1,152 | 1,166 | 35,000 |
| 2006/07/27 | 1,157 | 1,176 | 1,151 | 1,173 | 36,000 |
| 2006/07/26 | 1,180 | 1,180 | 1,144 | 1,158 | 32,000 |
| 2006/07/25 | 1,181 | 1,181 | 1,158 | 1,161 | 29,000 |
| 2006/07/24 | 1,140 | 1,171 | 1,140 | 1,158 | 48,000 |
| 2006/07/21 | 1,169 | 1,190 | 1,151 | 1,160 | 68,000 |
| 2006/07/20 | 1,126 | 1,150 | 1,121 | 1,150 | 53,000 |
| 2006/07/19 | 1,120 | 1,133 | 1,117 | 1,117 | 24,000 |
| 2006/07/18 | 1,110 | 1,126 | 1,086 | 1,100 | 49,000 |
| 2006/07/14 | 1,157 | 1,170 | 1,131 | 1,140 | 28,000 |
| 2006/07/13 | 1,173 | 1,174 | 1,153 | 1,156 | 42,000 |
| 2006/07/12 | 1,165 | 1,213 | 1,136 | 1,192 | 44,000 |
| 2006/07/11 | 1,196 | 1,196 | 1,176 | 1,178 | 35,000 |
| 2006/07/10 | 1,167 | 1,217 | 1,131 | 1,217 | 77,000 |
| 2006/07/07 | 1,210 | 1,210 | 1,171 | 1,182 | 39,000 |
| 2006/07/06 | 1,207 | 1,215 | 1,196 | 1,206 | 30,000 |
| 2006/07/05 | 1,200 | 1,221 | 1,200 | 1,206 | 18,000 |
| 2006/07/04 | 1,239 | 1,239 | 1,213 | 1,218 | 27,000 |
| 2006/07/03 | 1,236 | 1,264 | 1,229 | 1,229 | 41,000 |
| 2006/06/30 | 1,203 | 1,236 | 1,201 | 1,236 | 55,000 |
| 2006/06/29 | 1,201 | 1,240 | 1,162 | 1,180 | 61,000 |
| 2006/06/28 | 1,255 | 1,257 | 1,200 | 1,200 | 70,000 |
| 2006/06/27 | 1,260 | 1,267 | 1,245 | 1,262 | 27,000 |
| 2006/06/26 | 1,230 | 1,270 | 1,230 | 1,243 | 17,000 |
| 2006/06/23 | 1,233 | 1,234 | 1,225 | 1,230 | 29,000 |
| 2006/06/22 | 1,212 | 1,268 | 1,195 | 1,250 | 63,000 |
| 2006/06/21 | 1,238 | 1,238 | 1,210 | 1,212 | 24,000 |
| 2006/06/20 | 1,229 | 1,250 | 1,218 | 1,218 | 56,000 |
| 2006/06/19 | 1,252 | 1,252 | 1,223 | 1,238 | 20,000 |
| 2006/06/16 | 1,205 | 1,262 | 1,205 | 1,230 | 72,000 |
| 2006/06/15 | 1,194 | 1,206 | 1,173 | 1,201 | 51,000 |
| 2006/06/14 | 1,152 | 1,220 | 1,129 | 1,195 | 50,000 |
| 2006/06/13 | 1,170 | 1,193 | 1,170 | 1,172 | 37,000 |
| 2006/06/12 | 1,192 | 1,214 | 1,155 | 1,209 | 102,000 |
| 2006/06/09 | 1,155 | 1,206 | 1,155 | 1,191 | 93,000 |
| 2006/06/08 | 1,262 | 1,262 | 1,193 | 1,195 | 72,000 |
| 2006/06/07 | 1,180 | 1,257 | 1,180 | 1,242 | 128,000 |
| 2006/06/06 | 1,217 | 1,256 | 1,192 | 1,220 | 109,000 |
| 2006/06/05 | 1,297 | 1,300 | 1,266 | 1,266 | 44,000 |
| 2006/06/02 | 1,300 | 1,300 | 1,226 | 1,300 | 105,000 |
| 2006/06/01 | 1,289 | 1,324 | 1,269 | 1,300 | 117,000 |
| 2006/05/31 | 1,299 | 1,305 | 1,290 | 1,298 | 117,000 |
| 2006/05/30 | 1,367 | 1,367 | 1,310 | 1,323 | 136,000 |
| 2006/05/29 | 1,359 | 1,383 | 1,338 | 1,371 | 111,000 |
| 2006/05/26 | 1,351 | 1,366 | 1,336 | 1,359 | 110,000 |
| 2006/05/25 | 1,359 | 1,365 | 1,325 | 1,344 | 115,000 |
| 2006/05/24 | 1,343 | 1,353 | 1,329 | 1,353 | 47,000 |
| 2006/05/23 | 1,332 | 1,366 | 1,296 | 1,344 | 98,000 |
| 2006/05/22 | 1,358 | 1,392 | 1,358 | 1,362 | 46,000 |
| 2006/05/19 | 1,340 | 1,360 | 1,329 | 1,350 | 34,000 |
| 2006/05/18 | 1,374 | 1,374 | 1,330 | 1,340 | 65,000 |
| 2006/05/17 | 1,383 | 1,383 | 1,300 | 1,355 | 98,000 |
| 2006/05/16 | 1,334 | 1,372 | 1,320 | 1,343 | 146,000 |
| 2006/05/15 | 1,349 | 1,383 | 1,324 | 1,364 | 209,000 |
| 2006/05/12 | 1,387 | 1,387 | 1,300 | 1,330 | 266,000 |
| 2006/05/11 | 1,483 | 1,499 | 1,439 | 1,447 | 60,000 |
| 2006/05/10 | 1,524 | 1,527 | 1,491 | 1,493 | 51,000 |
| 2006/05/09 | 1,525 | 1,538 | 1,521 | 1,523 | 36,000 |
| 2006/05/08 | 1,528 | 1,547 | 1,527 | 1,547 | 76,000 |
| 2006/05/02 | 1,505 | 1,539 | 1,505 | 1,527 | 78,000 |
| 2006/05/01 | 1,500 | 1,540 | 1,491 | 1,507 | 114,000 |
| 2006/04/28 | 1,510 | 1,539 | 1,502 | 1,535 | 94,000 |
| 2006/04/27 | 1,544 | 1,546 | 1,502 | 1,509 | 45,000 |
| 2006/04/26 | 1,497 | 1,544 | 1,494 | 1,524 | 124,000 |
| 2006/04/25 | 1,490 | 1,521 | 1,484 | 1,497 | 137,000 |
| 2006/04/24 | 1,496 | 1,516 | 1,468 | 1,483 | 48,000 |
| 2006/04/21 | 1,467 | 1,525 | 1,467 | 1,515 | 190,000 |
| 2006/04/20 | 1,486 | 1,486 | 1,459 | 1,466 | 141,000 |
| 2006/04/19 | 1,489 | 1,493 | 1,466 | 1,474 | 112,000 |
| 2006/04/18 | 1,436 | 1,480 | 1,420 | 1,480 | 124,000 |
| 2006/04/17 | 1,450 | 1,450 | 1,417 | 1,436 | 45,000 |
| 2006/04/14 | 1,464 | 1,464 | 1,430 | 1,450 | 87,000 |
| 2006/04/13 | 1,476 | 1,476 | 1,437 | 1,460 | 46,000 |
| 2006/04/12 | 1,495 | 1,503 | 1,478 | 1,481 | 67,000 |
| 2006/04/11 | 1,480 | 1,530 | 1,480 | 1,497 | 139,000 |
| 2006/04/10 | 1,487 | 1,488 | 1,468 | 1,481 | 26,000 |
| 2006/04/07 | 1,482 | 1,488 | 1,470 | 1,488 | 56,000 |
| 2006/04/06 | 1,485 | 1,495 | 1,471 | 1,481 | 61,000 |
| 2006/04/05 | 1,492 | 1,495 | 1,483 | 1,483 | 57,000 |
| 2006/04/04 | 1,440 | 1,493 | 1,438 | 1,492 | 109,000 |
| 2006/04/03 | 1,453 | 1,462 | 1,440 | 1,443 | 90,000 |
| 2006/03/31 | 1,475 | 1,479 | 1,441 | 1,468 | 107,000 |
| 2006/03/30 | 1,499 | 1,502 | 1,480 | 1,483 | 55,000 |
| 2006/03/29 | 1,489 | 1,494 | 1,472 | 1,486 | 63,000 |
| 2006/03/28 | 1,488 | 1,495 | 1,461 | 1,495 | 26,000 |
| 2006/03/27 | 1,456 | 1,500 | 1,449 | 1,499 | 170,000 |
| 2006/03/24 | 1,477 | 1,497 | 1,432 | 1,449 | 94,000 |
| 2006/03/23 | 1,488 | 1,505 | 1,473 | 1,478 | 74,000 |
| 2006/03/22 | 1,450 | 1,487 | 1,442 | 1,478 | 87,000 |
| 2006/03/20 | 1,428 | 1,481 | 1,428 | 1,465 | 177,000 |
| 2006/03/17 | 1,411 | 1,439 | 1,397 | 1,430 | 183,000 |
| 2006/03/16 | 1,389 | 1,442 | 1,382 | 1,392 | 212,000 |
| 2006/03/15 | 1,369 | 1,392 | 1,337 | 1,375 | 182,000 |
| 2006/03/14 | 1,368 | 1,375 | 1,352 | 1,352 | 78,000 |
| 2006/03/13 | 1,357 | 1,384 | 1,352 | 1,363 | 68,000 |
| 2006/03/10 | 1,320 | 1,370 | 1,320 | 1,356 | 194,000 |
| 2006/03/09 | 1,291 | 1,336 | 1,287 | 1,317 | 87,000 |
| 2006/03/08 | 1,306 | 1,310 | 1,285 | 1,291 | 68,000 |
| 2006/03/07 | 1,296 | 1,310 | 1,277 | 1,302 | 157,000 |
| 2006/03/06 | 1,364 | 1,364 | 1,259 | 1,281 | 309,000 |
| 2006/03/03 | 1,388 | 1,400 | 1,344 | 1,344 | 84,000 |
| 2006/03/02 | 1,363 | 1,420 | 1,358 | 1,368 | 42,000 |
| 2006/03/01 | 1,366 | 1,380 | 1,358 | 1,359 | 98,000 |
| 2006/02/28 | 1,380 | 1,394 | 1,363 | 1,375 | 138,000 |
| 2006/02/27 | 1,397 | 1,404 | 1,377 | 1,378 | 142,000 |
| 2006/02/24 | 1,415 | 1,425 | 1,360 | 1,377 | 312,000 |
| 2006/02/23 | 1,455 | 1,510 | 1,408 | 1,425 | 185,000 |
| 2006/02/22 | 1,502 | 1,522 | 1,437 | 1,454 | 166,000 |
| 2006/02/21 | 1,471 | 1,510 | 1,470 | 1,501 | 70,000 |
| 2006/02/20 | 1,449 | 1,519 | 1,440 | 1,490 | 115,000 |
| 2006/02/17 | 1,470 | 1,480 | 1,440 | 1,450 | 148,000 |
| 2006/02/16 | 1,471 | 1,551 | 1,465 | 1,510 | 71,000 |
| 2006/02/15 | 1,500 | 1,588 | 1,490 | 1,490 | 134,000 |
| 2006/02/14 | 1,423 | 1,500 | 1,423 | 1,494 | 86,000 |
| 2006/02/13 | 1,473 | 1,473 | 1,436 | 1,463 | 90,000 |
| 2006/02/10 | 1,480 | 1,487 | 1,439 | 1,475 | 132,000 |
| 2006/02/09 | 1,397 | 1,460 | 1,390 | 1,460 | 174,000 |
| 2006/02/08 | 1,386 | 1,399 | 1,376 | 1,377 | 120,000 |
| 2006/02/07 | 1,370 | 1,413 | 1,364 | 1,402 | 143,000 |
| 2006/02/06 | 1,346 | 1,396 | 1,346 | 1,396 | 104,000 |
| 2006/02/03 | 1,304 | 1,358 | 1,304 | 1,346 | 91,000 |
| 2006/02/02 | 1,315 | 1,340 | 1,315 | 1,324 | 73,000 |
| 2006/02/01 | 1,322 | 1,335 | 1,315 | 1,325 | 55,000 |
| 2006/01/31 | 1,321 | 1,337 | 1,317 | 1,322 | 83,000 |
| 2006/01/30 | 1,290 | 1,331 | 1,282 | 1,321 | 123,000 |
| 2006/01/27 | 1,288 | 1,314 | 1,288 | 1,307 | 87,000 |
| 2006/01/26 | 1,258 | 1,305 | 1,258 | 1,286 | 98,000 |
| 2006/01/25 | 1,264 | 1,271 | 1,237 | 1,256 | 147,000 |
| 2006/01/24 | 1,203 | 1,227 | 1,198 | 1,225 | 64,000 |
| 2006/01/23 | 1,206 | 1,223 | 1,200 | 1,223 | 108,000 |
| 2006/01/20 | 1,241 | 1,266 | 1,220 | 1,229 | 77,000 |
| 2006/01/19 | 1,195 | 1,255 | 1,195 | 1,253 | 53,000 |
| 2006/01/18 | 1,273 | 1,279 | 1,182 | 1,210 | 97,000 |
| 2006/01/17 | 1,300 | 1,314 | 1,290 | 1,299 | 94,000 |
| 2006/01/16 | 1,301 | 1,309 | 1,281 | 1,309 | 48,000 |
| 2006/01/13 | 1,328 | 1,340 | 1,308 | 1,318 | 81,000 |
| 2006/01/12 | 1,313 | 1,327 | 1,302 | 1,327 | 110,000 |
| 2006/01/11 | 1,303 | 1,316 | 1,294 | 1,313 | 153,000 |
| 2006/01/10 | 1,292 | 1,310 | 1,290 | 1,293 | 73,000 |
| 2006/01/06 | 1,298 | 1,298 | 1,280 | 1,292 | 115,000 |
| 2006/01/05 | 1,292 | 1,294 | 1,273 | 1,275 | 59,000 |
| 2006/01/04 | 1,301 | 1,301 | 1,272 | 1,272 | 44,000 |