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 |
---|---|---|---|---|---|
2007/12/28 | 670 | 670 | 647 | 654 | 40,000 |
2007/12/27 | 668 | 673 | 657 | 666 | 77,000 |
2007/12/26 | 673 | 674 | 665 | 668 | 45,000 |
2007/12/25 | 654 | 682 | 654 | 663 | 99,000 |
2007/12/21 | 648 | 657 | 642 | 651 | 135,000 |
2007/12/20 | 643 | 661 | 643 | 647 | 116,000 |
2007/12/19 | 655 | 664 | 649 | 649 | 157,000 |
2007/12/18 | 651 | 660 | 650 | 655 | 61,000 |
2007/12/17 | 662 | 669 | 652 | 652 | 124,000 |
2007/12/14 | 690 | 701 | 670 | 672 | 177,000 |
2007/12/13 | 661 | 667 | 657 | 658 | 90,000 |
2007/12/12 | 660 | 663 | 645 | 661 | 111,000 |
2007/12/11 | 661 | 663 | 651 | 659 | 100,000 |
2007/12/10 | 665 | 668 | 642 | 656 | 69,000 |
2007/12/07 | 652 | 675 | 652 | 665 | 87,000 |
2007/12/06 | 666 | 666 | 642 | 649 | 178,000 |
2007/12/05 | 660 | 663 | 631 | 656 | 294,000 |
2007/12/04 | 674 | 683 | 663 | 667 | 121,000 |
2007/12/03 | 724 | 724 | 664 | 674 | 130,000 |
2007/11/30 | 669 | 692 | 662 | 684 | 177,000 |
2007/11/29 | 642 | 657 | 635 | 652 | 80,000 |
2007/11/28 | 640 | 656 | 629 | 641 | 122,000 |
2007/11/27 | 639 | 644 | 620 | 644 | 175,000 |
2007/11/26 | 640 | 642 | 634 | 639 | 153,000 |
2007/11/22 | 657 | 657 | 628 | 630 | 89,000 |
2007/11/21 | 659 | 663 | 641 | 650 | 103,000 |
2007/11/20 | 647 | 649 | 618 | 649 | 177,000 |
2007/11/19 | 653 | 693 | 634 | 637 | 62,000 |
2007/11/16 | 661 | 675 | 645 | 653 | 116,000 |
2007/11/15 | 621 | 653 | 620 | 650 | 124,000 |
2007/11/14 | 609 | 636 | 609 | 617 | 59,000 |
2007/11/13 | 603 | 622 | 602 | 612 | 76,000 |
2007/11/12 | 626 | 626 | 613 | 613 | 59,000 |
2007/11/09 | 644 | 656 | 630 | 631 | 187,000 |
2007/11/08 | 646 | 659 | 641 | 644 | 196,000 |
2007/11/07 | 701 | 714 | 683 | 686 | 73,000 |
2007/11/06 | 683 | 714 | 673 | 702 | 101,000 |
2007/11/05 | 713 | 727 | 705 | 705 | 52,000 |
2007/11/02 | 726 | 727 | 705 | 711 | 107,000 |
2007/11/01 | 749 | 751 | 728 | 736 | 116,000 |
2007/10/31 | 723 | 756 | 723 | 743 | 97,000 |
2007/10/30 | 734 | 745 | 703 | 720 | 106,000 |
2007/10/29 | 727 | 743 | 727 | 742 | 60,000 |
2007/10/26 | 751 | 751 | 719 | 727 | 55,000 |
2007/10/25 | 743 | 751 | 740 | 740 | 45,000 |
2007/10/24 | 776 | 786 | 739 | 741 | 95,000 |
2007/10/23 | 765 | 775 | 765 | 766 | 44,000 |
2007/10/22 | 785 | 785 | 771 | 775 | 21,000 |
2007/10/19 | 786 | 789 | 780 | 780 | 37,000 |
2007/10/18 | 765 | 785 | 765 | 784 | 26,000 |
2007/10/17 | 779 | 788 | 766 | 773 | 35,000 |
2007/10/16 | 795 | 795 | 779 | 780 | 32,000 |
2007/10/15 | 799 | 801 | 786 | 794 | 21,000 |
2007/10/12 | 799 | 806 | 791 | 791 | 33,000 |
2007/10/11 | 801 | 801 | 789 | 799 | 33,000 |
2007/10/10 | 801 | 802 | 791 | 791 | 24,000 |
2007/10/09 | 793 | 808 | 783 | 791 | 37,000 |
2007/10/05 | 797 | 798 | 783 | 795 | 67,000 |
2007/10/04 | 788 | 789 | 775 | 789 | 42,000 |
2007/10/03 | 782 | 792 | 767 | 788 | 73,000 |
2007/10/02 | 787 | 792 | 778 | 781 | 61,000 |
2007/10/01 | 763 | 775 | 754 | 766 | 55,000 |
2007/09/28 | 760 | 761 | 754 | 760 | 107,000 |
2007/09/27 | 744 | 760 | 744 | 752 | 95,000 |
2007/09/26 | 755 | 756 | 741 | 745 | 64,000 |
2007/09/25 | 759 | 759 | 729 | 755 | 57,000 |
2007/09/21 | 750 | 750 | 740 | 749 | 65,000 |
2007/09/20 | 772 | 772 | 749 | 751 | 51,000 |
2007/09/19 | 756 | 772 | 755 | 767 | 34,000 |
2007/09/18 | 741 | 773 | 737 | 743 | 84,000 |
2007/09/14 | 757 | 766 | 747 | 761 | 139,000 |
2007/09/13 | 773 | 774 | 761 | 765 | 59,000 |
2007/09/12 | 768 | 789 | 764 | 765 | 60,000 |
2007/09/11 | 764 | 774 | 758 | 758 | 58,000 |
2007/09/10 | 767 | 786 | 762 | 764 | 113,000 |
2007/09/07 | 754 | 787 | 754 | 767 | 174,000 |
2007/09/06 | 762 | 768 | 744 | 752 | 77,000 |
2007/09/05 | 774 | 774 | 754 | 754 | 32,000 |
2007/09/04 | 781 | 785 | 769 | 774 | 62,000 |
2007/09/03 | 784 | 792 | 767 | 781 | 95,000 |
2007/08/31 | 764 | 776 | 750 | 776 | 83,000 |
2007/08/30 | 764 | 766 | 745 | 759 | 108,000 |
2007/08/29 | 785 | 794 | 750 | 754 | 241,000 |
2007/08/28 | 824 | 824 | 780 | 787 | 140,000 |
2007/08/27 | 819 | 840 | 801 | 814 | 84,000 |
2007/08/24 | 812 | 838 | 774 | 779 | 304,000 |
2007/08/23 | 762 | 808 | 762 | 798 | 155,000 |
2007/08/22 | 739 | 790 | 739 | 765 | 269,000 |
2007/08/21 | 724 | 744 | 720 | 729 | 133,000 |
2007/08/20 | 729 | 756 | 720 | 723 | 176,000 |
2007/08/17 | 741 | 759 | 728 | 728 | 148,000 |
2007/08/16 | 754 | 763 | 725 | 740 | 177,000 |
2007/08/15 | 804 | 812 | 784 | 784 | 122,000 |
2007/08/14 | 797 | 820 | 777 | 795 | 172,000 |
2007/08/13 | 793 | 818 | 793 | 807 | 112,000 |
2007/08/10 | 815 | 825 | 772 | 773 | 135,000 |
2007/08/09 | 809 | 835 | 770 | 815 | 266,000 |
2007/08/08 | 799 | 813 | 792 | 799 | 148,000 |
2007/08/07 | 771 | 799 | 771 | 789 | 276,000 |
2007/08/06 | 851 | 851 | 831 | 841 | 76,000 |
2007/08/03 | 855 | 869 | 837 | 851 | 130,000 |
2007/08/02 | 871 | 871 | 849 | 857 | 173,000 |
2007/08/01 | 892 | 892 | 866 | 870 | 208,000 |
2007/07/31 | 896 | 899 | 880 | 892 | 159,000 |
2007/07/30 | 845 | 881 | 845 | 878 | 74,000 |
2007/07/27 | 864 | 871 | 852 | 864 | 81,000 |
2007/07/26 | 884 | 884 | 864 | 872 | 105,000 |
2007/07/25 | 888 | 898 | 871 | 884 | 118,000 |
2007/07/24 | 890 | 895 | 885 | 887 | 84,000 |
2007/07/23 | 890 | 890 | 885 | 885 | 42,000 |
2007/07/20 | 880 | 894 | 880 | 889 | 113,000 |
2007/07/19 | 886 | 894 | 884 | 890 | 127,000 |
2007/07/18 | 884 | 884 | 872 | 876 | 50,000 |
2007/07/17 | 887 | 888 | 880 | 883 | 44,000 |
2007/07/13 | 878 | 891 | 878 | 887 | 54,000 |
2007/07/12 | 889 | 903 | 884 | 887 | 77,000 |
2007/07/11 | 898 | 905 | 888 | 888 | 81,000 |
2007/07/10 | 889 | 895 | 885 | 888 | 115,000 |
2007/07/09 | 884 | 894 | 880 | 888 | 102,000 |
2007/07/06 | 876 | 889 | 876 | 883 | 109,000 |
2007/07/05 | 904 | 904 | 885 | 892 | 94,000 |
2007/07/04 | 919 | 919 | 905 | 905 | 48,000 |
2007/07/03 | 915 | 925 | 914 | 919 | 68,000 |
2007/07/02 | 907 | 935 | 903 | 914 | 138,000 |
2007/06/29 | 904 | 915 | 901 | 906 | 77,000 |
2007/06/28 | 891 | 909 | 891 | 903 | 90,000 |
2007/06/27 | 885 | 905 | 882 | 889 | 125,000 |
2007/06/26 | 872 | 891 | 872 | 884 | 71,000 |
2007/06/25 | 879 | 884 | 857 | 872 | 86,000 |
2007/06/22 | 870 | 880 | 868 | 878 | 58,000 |
2007/06/21 | 876 | 880 | 870 | 880 | 70,000 |
2007/06/20 | 889 | 896 | 886 | 896 | 41,000 |
2007/06/19 | 876 | 891 | 866 | 885 | 67,000 |
2007/06/18 | 885 | 890 | 871 | 882 | 51,000 |
2007/06/15 | 876 | 886 | 866 | 885 | 71,000 |
2007/06/14 | 881 | 890 | 870 | 872 | 71,000 |
2007/06/13 | 889 | 891 | 869 | 885 | 37,000 |
2007/06/12 | 886 | 890 | 870 | 885 | 90,000 |
2007/06/11 | 899 | 905 | 889 | 891 | 75,000 |
2007/06/08 | 884 | 908 | 884 | 899 | 149,000 |
2007/06/07 | 878 | 904 | 875 | 900 | 137,000 |
2007/06/06 | 895 | 900 | 878 | 888 | 69,000 |
2007/06/05 | 916 | 916 | 891 | 905 | 94,000 |
2007/06/04 | 921 | 921 | 915 | 916 | 21,000 |
2007/06/01 | 917 | 927 | 910 | 920 | 51,000 |
2007/05/31 | 903 | 923 | 903 | 917 | 122,000 |
2007/05/30 | 896 | 906 | 889 | 902 | 113,000 |
2007/05/29 | 892 | 902 | 880 | 901 | 105,000 |
2007/05/28 | 863 | 891 | 863 | 889 | 72,000 |
2007/05/25 | 870 | 881 | 858 | 862 | 92,000 |
2007/05/24 | 853 | 868 | 853 | 868 | 69,000 |
2007/05/23 | 835 | 857 | 835 | 850 | 131,000 |
2007/05/22 | 828 | 836 | 825 | 825 | 109,000 |
2007/05/21 | 809 | 839 | 809 | 831 | 51,000 |
2007/05/18 | 843 | 844 | 815 | 819 | 67,000 |
2007/05/17 | 846 | 867 | 846 | 852 | 56,000 |
2007/05/16 | 839 | 872 | 839 | 852 | 172,000 |
2007/05/15 | 874 | 875 | 844 | 849 | 187,000 |
2007/05/14 | 898 | 904 | 879 | 885 | 130,000 |
2007/05/11 | 875 | 901 | 875 | 896 | 233,000 |
2007/05/10 | 894 | 900 | 884 | 885 | 72,000 |
2007/05/09 | 901 | 905 | 894 | 894 | 111,000 |
2007/05/08 | 894 | 905 | 894 | 899 | 58,000 |
2007/05/07 | 902 | 915 | 890 | 895 | 99,000 |
2007/05/02 | 880 | 893 | 860 | 892 | 118,000 |
2007/05/01 | 944 | 944 | 897 | 900 | 158,000 |
2007/04/27 | 948 | 983 | 944 | 949 | 129,000 |
2007/04/26 | 938 | 974 | 937 | 956 | 63,000 |
2007/04/25 | 961 | 965 | 933 | 934 | 69,000 |
2007/04/24 | 952 | 973 | 950 | 955 | 76,000 |
2007/04/23 | 990 | 1,001 | 961 | 961 | 191,000 |
2007/04/20 | 986 | 1,003 | 977 | 981 | 78,000 |
2007/04/19 | 991 | 1,002 | 982 | 987 | 71,000 |
2007/04/18 | 995 | 1,014 | 995 | 1,005 | 84,000 |
2007/04/17 | 1,000 | 1,011 | 992 | 995 | 90,000 |
2007/04/16 | 1,005 | 1,035 | 988 | 1,000 | 135,000 |
2007/04/13 | 992 | 999 | 981 | 985 | 102,000 |
2007/04/12 | 1,001 | 1,001 | 989 | 992 | 72,000 |
2007/04/11 | 991 | 1,000 | 980 | 997 | 100,000 |
2007/04/10 | 980 | 992 | 980 | 990 | 72,000 |
2007/04/09 | 972 | 999 | 972 | 989 | 146,000 |
2007/04/06 | 963 | 990 | 963 | 972 | 64,000 |
2007/04/05 | 957 | 974 | 936 | 966 | 175,000 |
2007/04/04 | 931 | 951 | 931 | 939 | 123,000 |
2007/04/03 | 924 | 954 | 924 | 931 | 80,000 |
2007/04/02 | 949 | 982 | 933 | 933 | 127,000 |
2007/03/30 | 945 | 945 | 920 | 924 | 46,000 |
2007/03/29 | 907 | 943 | 907 | 931 | 52,000 |
2007/03/28 | 954 | 960 | 922 | 927 | 53,000 |
2007/03/27 | 965 | 967 | 948 | 948 | 44,000 |
2007/03/26 | 998 | 998 | 970 | 972 | 82,000 |
2007/03/23 | 980 | 999 | 975 | 999 | 91,000 |
2007/03/22 | 982 | 1,020 | 981 | 983 | 85,000 |
2007/03/20 | 968 | 992 | 959 | 972 | 98,000 |
2007/03/19 | 985 | 1,002 | 980 | 988 | 45,000 |
2007/03/16 | 1,008 | 1,010 | 989 | 994 | 55,000 |
2007/03/15 | 995 | 1,024 | 995 | 998 | 104,000 |
2007/03/14 | 1,040 | 1,041 | 994 | 994 | 90,000 |
2007/03/13 | 1,086 | 1,086 | 1,042 | 1,047 | 80,000 |
2007/03/12 | 1,063 | 1,074 | 1,045 | 1,047 | 72,000 |
2007/03/09 | 1,007 | 1,065 | 1,007 | 1,040 | 178,000 |
2007/03/08 | 990 | 1,028 | 990 | 1,020 | 57,000 |
2007/03/07 | 1,030 | 1,033 | 994 | 996 | 188,000 |
2007/03/06 | 995 | 1,048 | 995 | 1,025 | 103,000 |
2007/03/05 | 1,051 | 1,051 | 1,027 | 1,027 | 85,000 |
2007/03/02 | 1,095 | 1,095 | 1,066 | 1,070 | 75,000 |
2007/03/01 | 1,071 | 1,110 | 1,064 | 1,076 | 76,000 |
2007/02/28 | 1,025 | 1,108 | 1,025 | 1,087 | 98,000 |
2007/02/27 | 1,106 | 1,140 | 1,105 | 1,135 | 97,000 |
2007/02/26 | 1,133 | 1,140 | 1,125 | 1,126 | 44,000 |
2007/02/23 | 1,130 | 1,135 | 1,119 | 1,131 | 47,000 |
2007/02/22 | 1,100 | 1,156 | 1,086 | 1,113 | 75,000 |
2007/02/21 | 1,084 | 1,110 | 1,084 | 1,100 | 49,000 |
2007/02/20 | 1,110 | 1,115 | 1,103 | 1,104 | 61,000 |
2007/02/19 | 1,097 | 1,114 | 1,094 | 1,114 | 49,000 |
2007/02/16 | 1,121 | 1,121 | 1,100 | 1,114 | 87,000 |
2007/02/15 | 1,139 | 1,139 | 1,101 | 1,120 | 75,000 |
2007/02/14 | 1,097 | 1,122 | 1,090 | 1,110 | 52,000 |
2007/02/13 | 1,100 | 1,106 | 1,070 | 1,096 | 60,000 |
2007/02/09 | 1,107 | 1,107 | 1,090 | 1,104 | 60,000 |
2007/02/08 | 1,046 | 1,110 | 1,046 | 1,109 | 137,000 |
2007/02/07 | 1,065 | 1,069 | 1,044 | 1,046 | 82,000 |
2007/02/06 | 1,057 | 1,080 | 1,057 | 1,072 | 47,000 |
2007/02/05 | 1,062 | 1,067 | 1,054 | 1,057 | 69,000 |
2007/02/02 | 1,076 | 1,084 | 1,058 | 1,075 | 59,000 |
2007/02/01 | 1,057 | 1,087 | 1,057 | 1,084 | 78,000 |
2007/01/31 | 1,055 | 1,059 | 1,052 | 1,058 | 49,000 |
2007/01/30 | 1,049 | 1,071 | 1,040 | 1,040 | 38,000 |
2007/01/29 | 1,056 | 1,056 | 1,041 | 1,048 | 68,000 |
2007/01/26 | 1,051 | 1,059 | 1,044 | 1,059 | 26,000 |
2007/01/25 | 1,076 | 1,094 | 1,055 | 1,059 | 85,000 |
2007/01/24 | 1,095 | 1,111 | 1,051 | 1,076 | 97,000 |
2007/01/23 | 1,071 | 1,083 | 1,071 | 1,078 | 114,000 |
2007/01/22 | 1,054 | 1,064 | 1,054 | 1,063 | 45,000 |
2007/01/19 | 1,051 | 1,068 | 1,045 | 1,054 | 126,000 |
2007/01/18 | 1,028 | 1,046 | 1,028 | 1,044 | 65,000 |
2007/01/17 | 1,003 | 1,033 | 990 | 1,027 | 100,000 |
2007/01/16 | 990 | 1,007 | 990 | 1,004 | 61,000 |
2007/01/15 | 954 | 1,013 | 954 | 997 | 188,000 |
2007/01/12 | 916 | 949 | 910 | 944 | 114,000 |
2007/01/11 | 903 | 912 | 901 | 912 | 61,000 |
2007/01/10 | 907 | 915 | 887 | 908 | 115,000 |
2007/01/09 | 902 | 920 | 900 | 907 | 151,000 |
2007/01/05 | 943 | 943 | 909 | 912 | 98,000 |
2007/01/04 | 958 | 958 | 941 | 941 | 27,000 |