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 |
|---|---|---|---|---|---|
| 2008/12/30 | 321 | 334 | 321 | 327 | 31,000 |
| 2008/12/29 | 314 | 325 | 310 | 321 | 40,000 |
| 2008/12/26 | 302 | 312 | 300 | 310 | 33,000 |
| 2008/12/25 | 297 | 308 | 296 | 297 | 42,000 |
| 2008/12/24 | 304 | 304 | 291 | 292 | 20,000 |
| 2008/12/22 | 305 | 308 | 297 | 303 | 48,000 |
| 2008/12/19 | 293 | 296 | 291 | 295 | 76,000 |
| 2008/12/18 | 284 | 295 | 284 | 293 | 74,000 |
| 2008/12/17 | 296 | 299 | 285 | 288 | 61,000 |
| 2008/12/16 | 310 | 310 | 285 | 286 | 85,000 |
| 2008/12/15 | 310 | 327 | 304 | 315 | 132,000 |
| 2008/12/12 | 312 | 325 | 310 | 313 | 131,000 |
| 2008/12/11 | 306 | 328 | 302 | 317 | 82,000 |
| 2008/12/10 | 309 | 311 | 300 | 306 | 118,000 |
| 2008/12/09 | 331 | 331 | 307 | 313 | 68,000 |
| 2008/12/08 | 328 | 339 | 321 | 331 | 73,000 |
| 2008/12/05 | 328 | 347 | 318 | 338 | 109,000 |
| 2008/12/04 | 353 | 353 | 325 | 334 | 73,000 |
| 2008/12/03 | 352 | 357 | 347 | 348 | 43,000 |
| 2008/12/02 | 342 | 362 | 341 | 352 | 62,000 |
| 2008/12/01 | 367 | 371 | 350 | 351 | 92,000 |
| 2008/11/28 | 361 | 364 | 355 | 357 | 81,000 |
| 2008/11/27 | 343 | 378 | 343 | 353 | 158,000 |
| 2008/11/26 | 416 | 437 | 401 | 408 | 29,000 |
| 2008/11/25 | 460 | 460 | 395 | 416 | 56,000 |
| 2008/11/21 | 387 | 421 | 387 | 420 | 52,000 |
| 2008/11/20 | 429 | 429 | 403 | 406 | 34,000 |
| 2008/11/19 | 434 | 434 | 418 | 424 | 37,000 |
| 2008/11/18 | 427 | 432 | 417 | 428 | 20,000 |
| 2008/11/17 | 417 | 435 | 417 | 427 | 31,000 |
| 2008/11/14 | 427 | 437 | 415 | 417 | 34,000 |
| 2008/11/13 | 423 | 428 | 413 | 426 | 39,000 |
| 2008/11/12 | 430 | 446 | 430 | 443 | 70,000 |
| 2008/11/11 | 470 | 474 | 436 | 436 | 63,000 |
| 2008/11/10 | 471 | 477 | 465 | 473 | 59,000 |
| 2008/11/07 | 468 | 486 | 460 | 481 | 69,000 |
| 2008/11/06 | 509 | 520 | 492 | 496 | 81,000 |
| 2008/11/05 | 512 | 549 | 490 | 549 | 91,000 |
| 2008/11/04 | 471 | 482 | 470 | 482 | 68,000 |
| 2008/10/31 | 512 | 537 | 480 | 491 | 213,000 |
| 2008/10/30 | 402 | 423 | 394 | 423 | 36,000 |
| 2008/10/29 | 375 | 387 | 365 | 377 | 51,000 |
| 2008/10/28 | 336 | 341 | 326 | 341 | 61,000 |
| 2008/10/27 | 350 | 351 | 325 | 326 | 53,000 |
| 2008/10/24 | 360 | 361 | 349 | 350 | 99,000 |
| 2008/10/23 | 375 | 375 | 354 | 355 | 87,000 |
| 2008/10/22 | 407 | 431 | 400 | 400 | 56,000 |
| 2008/10/21 | 426 | 431 | 400 | 412 | 38,000 |
| 2008/10/20 | 393 | 410 | 393 | 404 | 22,000 |
| 2008/10/17 | 403 | 416 | 390 | 392 | 58,000 |
| 2008/10/16 | 412 | 415 | 395 | 398 | 39,000 |
| 2008/10/15 | 425 | 430 | 402 | 417 | 95,000 |
| 2008/10/14 | 433 | 450 | 423 | 431 | 86,000 |
| 2008/10/10 | 411 | 411 | 383 | 399 | 60,000 |
| 2008/10/09 | 421 | 429 | 420 | 422 | 58,000 |
| 2008/10/08 | 439 | 451 | 410 | 411 | 52,000 |
| 2008/10/07 | 473 | 479 | 443 | 459 | 99,000 |
| 2008/10/06 | 530 | 550 | 522 | 523 | 150,000 |
| 2008/10/03 | 575 | 576 | 530 | 546 | 60,000 |
| 2008/10/02 | 584 | 589 | 572 | 572 | 29,000 |
| 2008/10/01 | 578 | 595 | 573 | 583 | 64,000 |
| 2008/09/30 | 579 | 579 | 551 | 560 | 43,000 |
| 2008/09/29 | 611 | 612 | 585 | 585 | 33,000 |
| 2008/09/26 | 670 | 670 | 604 | 611 | 96,000 |
| 2008/09/25 | 668 | 678 | 663 | 670 | 39,000 |
| 2008/09/24 | 622 | 667 | 622 | 663 | 59,000 |
| 2008/09/22 | 689 | 693 | 650 | 652 | 79,000 |
| 2008/09/19 | 655 | 689 | 655 | 689 | 94,000 |
| 2008/09/18 | 595 | 665 | 567 | 665 | 73,000 |
| 2008/09/17 | 601 | 601 | 567 | 585 | 61,000 |
| 2008/09/16 | 584 | 585 | 554 | 571 | 41,000 |
| 2008/09/12 | 606 | 606 | 590 | 601 | 63,000 |
| 2008/09/11 | 603 | 611 | 570 | 576 | 88,000 |
| 2008/09/10 | 605 | 636 | 595 | 612 | 76,000 |
| 2008/09/09 | 599 | 612 | 592 | 605 | 64,000 |
| 2008/09/08 | 613 | 631 | 597 | 600 | 85,000 |
| 2008/09/05 | 630 | 630 | 605 | 613 | 70,000 |
| 2008/09/04 | 642 | 660 | 622 | 640 | 51,000 |
| 2008/09/03 | 631 | 667 | 631 | 652 | 36,000 |
| 2008/09/02 | 647 | 655 | 631 | 631 | 48,000 |
| 2008/09/01 | 683 | 683 | 644 | 647 | 53,000 |
| 2008/08/29 | 673 | 681 | 668 | 681 | 56,000 |
| 2008/08/28 | 668 | 668 | 657 | 665 | 26,000 |
| 2008/08/27 | 669 | 670 | 652 | 654 | 71,000 |
| 2008/08/26 | 623 | 657 | 623 | 652 | 59,000 |
| 2008/08/25 | 623 | 655 | 622 | 623 | 57,000 |
| 2008/08/22 | 631 | 633 | 616 | 621 | 30,000 |
| 2008/08/21 | 631 | 632 | 618 | 621 | 43,000 |
| 2008/08/20 | 626 | 628 | 618 | 628 | 32,000 |
| 2008/08/19 | 637 | 637 | 617 | 625 | 49,000 |
| 2008/08/18 | 647 | 647 | 634 | 636 | 42,000 |
| 2008/08/15 | 619 | 638 | 607 | 637 | 78,000 |
| 2008/08/14 | 612 | 621 | 612 | 618 | 26,000 |
| 2008/08/13 | 616 | 626 | 612 | 612 | 67,000 |
| 2008/08/12 | 658 | 658 | 631 | 632 | 58,000 |
| 2008/08/11 | 637 | 666 | 637 | 658 | 69,000 |
| 2008/08/08 | 638 | 651 | 630 | 647 | 60,000 |
| 2008/08/07 | 657 | 658 | 635 | 638 | 64,000 |
| 2008/08/06 | 632 | 656 | 632 | 652 | 84,000 |
| 2008/08/05 | 629 | 657 | 628 | 634 | 83,000 |
| 2008/08/04 | 657 | 660 | 624 | 637 | 93,000 |
| 2008/08/01 | 695 | 695 | 667 | 667 | 54,000 |
| 2008/07/31 | 705 | 706 | 680 | 691 | 73,000 |
| 2008/07/30 | 686 | 697 | 677 | 695 | 79,000 |
| 2008/07/29 | 676 | 690 | 674 | 684 | 95,000 |
| 2008/07/28 | 689 | 716 | 682 | 696 | 105,000 |
| 2008/07/25 | 727 | 727 | 702 | 707 | 93,000 |
| 2008/07/24 | 722 | 729 | 710 | 726 | 127,000 |
| 2008/07/23 | 702 | 723 | 702 | 712 | 104,000 |
| 2008/07/22 | 705 | 706 | 680 | 702 | 87,000 |
| 2008/07/18 | 711 | 711 | 682 | 687 | 113,000 |
| 2008/07/17 | 694 | 709 | 691 | 701 | 105,000 |
| 2008/07/16 | 711 | 711 | 689 | 694 | 61,000 |
| 2008/07/15 | 718 | 730 | 690 | 701 | 128,000 |
| 2008/07/14 | 728 | 729 | 703 | 709 | 91,000 |
| 2008/07/11 | 694 | 742 | 694 | 730 | 143,000 |
| 2008/07/10 | 704 | 712 | 695 | 704 | 67,000 |
| 2008/07/09 | 712 | 712 | 696 | 696 | 55,000 |
| 2008/07/08 | 700 | 713 | 692 | 692 | 59,000 |
| 2008/07/07 | 706 | 714 | 693 | 709 | 68,000 |
| 2008/07/04 | 696 | 703 | 685 | 698 | 63,000 |
| 2008/07/03 | 685 | 692 | 678 | 686 | 148,000 |
| 2008/07/02 | 692 | 703 | 679 | 683 | 71,000 |
| 2008/07/01 | 709 | 724 | 690 | 702 | 149,000 |
| 2008/06/30 | 709 | 709 | 699 | 703 | 81,000 |
| 2008/06/27 | 696 | 708 | 688 | 699 | 120,000 |
| 2008/06/26 | 693 | 705 | 692 | 696 | 92,000 |
| 2008/06/25 | 684 | 690 | 668 | 684 | 178,000 |
| 2008/06/24 | 658 | 669 | 656 | 664 | 51,000 |
| 2008/06/23 | 674 | 674 | 654 | 668 | 74,000 |
| 2008/06/20 | 690 | 690 | 672 | 676 | 85,000 |
| 2008/06/19 | 715 | 720 | 689 | 693 | 135,000 |
| 2008/06/18 | 692 | 715 | 692 | 713 | 146,000 |
| 2008/06/17 | 688 | 695 | 674 | 683 | 138,000 |
| 2008/06/16 | 700 | 704 | 683 | 688 | 83,000 |
| 2008/06/13 | 683 | 694 | 676 | 690 | 134,000 |
| 2008/06/12 | 678 | 700 | 656 | 693 | 111,000 |
| 2008/06/11 | 676 | 687 | 651 | 684 | 111,000 |
| 2008/06/10 | 680 | 701 | 666 | 676 | 113,000 |
| 2008/06/09 | 680 | 694 | 675 | 688 | 99,000 |
| 2008/06/06 | 700 | 710 | 696 | 704 | 97,000 |
| 2008/06/05 | 700 | 701 | 681 | 700 | 95,000 |
| 2008/06/04 | 679 | 709 | 679 | 691 | 113,000 |
| 2008/06/03 | 694 | 694 | 674 | 679 | 141,000 |
| 2008/06/02 | 681 | 720 | 670 | 720 | 113,000 |
| 2008/05/30 | 651 | 676 | 639 | 674 | 114,000 |
| 2008/05/29 | 610 | 655 | 610 | 647 | 161,000 |
| 2008/05/28 | 635 | 637 | 615 | 615 | 175,000 |
| 2008/05/27 | 644 | 658 | 628 | 645 | 105,000 |
| 2008/05/26 | 646 | 650 | 631 | 644 | 118,000 |
| 2008/05/23 | 667 | 674 | 645 | 646 | 138,000 |
| 2008/05/22 | 640 | 666 | 640 | 661 | 128,000 |
| 2008/05/21 | 680 | 689 | 654 | 668 | 131,000 |
| 2008/05/20 | 661 | 709 | 655 | 700 | 213,000 |
| 2008/05/19 | 678 | 678 | 656 | 662 | 125,000 |
| 2008/05/16 | 684 | 695 | 670 | 688 | 138,000 |
| 2008/05/15 | 685 | 690 | 669 | 681 | 171,000 |
| 2008/05/14 | 620 | 684 | 620 | 678 | 232,000 |
| 2008/05/13 | 639 | 639 | 603 | 630 | 228,000 |
| 2008/05/12 | 532 | 602 | 523 | 602 | 185,000 |
| 2008/05/09 | 523 | 530 | 501 | 502 | 87,000 |
| 2008/05/08 | 512 | 536 | 512 | 528 | 39,000 |
| 2008/05/07 | 500 | 515 | 493 | 514 | 66,000 |
| 2008/05/02 | 492 | 502 | 490 | 496 | 53,000 |
| 2008/05/01 | 500 | 500 | 488 | 490 | 52,000 |
| 2008/04/30 | 498 | 504 | 489 | 495 | 96,000 |
| 2008/04/28 | 470 | 491 | 470 | 488 | 72,000 |
| 2008/04/25 | 458 | 465 | 455 | 458 | 66,000 |
| 2008/04/24 | 453 | 455 | 445 | 450 | 61,000 |
| 2008/04/23 | 446 | 455 | 445 | 454 | 54,000 |
| 2008/04/22 | 451 | 454 | 439 | 442 | 50,000 |
| 2008/04/21 | 433 | 456 | 433 | 450 | 110,000 |
| 2008/04/18 | 429 | 433 | 422 | 433 | 55,000 |
| 2008/04/17 | 432 | 437 | 418 | 429 | 124,000 |
| 2008/04/16 | 424 | 434 | 422 | 426 | 76,000 |
| 2008/04/15 | 435 | 435 | 420 | 424 | 145,000 |
| 2008/04/14 | 449 | 449 | 422 | 430 | 70,000 |
| 2008/04/11 | 422 | 447 | 422 | 444 | 89,000 |
| 2008/04/10 | 437 | 439 | 427 | 427 | 68,000 |
| 2008/04/09 | 442 | 449 | 437 | 437 | 78,000 |
| 2008/04/08 | 432 | 447 | 432 | 437 | 68,000 |
| 2008/04/07 | 423 | 433 | 420 | 431 | 89,000 |
| 2008/04/04 | 448 | 448 | 432 | 433 | 63,000 |
| 2008/04/03 | 437 | 448 | 428 | 448 | 134,000 |
| 2008/04/02 | 429 | 436 | 425 | 432 | 67,000 |
| 2008/04/01 | 429 | 437 | 413 | 420 | 167,000 |
| 2008/03/31 | 459 | 459 | 417 | 430 | 106,000 |
| 2008/03/28 | 455 | 459 | 449 | 454 | 115,000 |
| 2008/03/27 | 462 | 462 | 448 | 449 | 88,000 |
| 2008/03/26 | 461 | 472 | 461 | 472 | 41,000 |
| 2008/03/25 | 455 | 489 | 455 | 468 | 85,000 |
| 2008/03/24 | 453 | 459 | 452 | 452 | 59,000 |
| 2008/03/21 | 432 | 450 | 432 | 450 | 101,000 |
| 2008/03/19 | 422 | 455 | 420 | 432 | 112,000 |
| 2008/03/18 | 401 | 420 | 401 | 420 | 128,000 |
| 2008/03/17 | 418 | 421 | 394 | 403 | 132,000 |
| 2008/03/14 | 425 | 436 | 418 | 420 | 238,000 |
| 2008/03/13 | 446 | 450 | 429 | 434 | 143,000 |
| 2008/03/12 | 448 | 453 | 441 | 446 | 159,000 |
| 2008/03/11 | 432 | 439 | 418 | 433 | 176,000 |
| 2008/03/10 | 446 | 452 | 428 | 437 | 93,000 |
| 2008/03/07 | 474 | 474 | 448 | 451 | 209,000 |
| 2008/03/06 | 460 | 485 | 460 | 474 | 110,000 |
| 2008/03/05 | 474 | 498 | 457 | 465 | 186,000 |
| 2008/03/04 | 475 | 475 | 455 | 469 | 125,000 |
| 2008/03/03 | 490 | 490 | 468 | 476 | 239,000 |
| 2008/02/29 | 506 | 506 | 484 | 497 | 136,000 |
| 2008/02/28 | 491 | 510 | 482 | 500 | 149,000 |
| 2008/02/27 | 482 | 493 | 480 | 492 | 88,000 |
| 2008/02/26 | 493 | 493 | 476 | 480 | 143,000 |
| 2008/02/25 | 487 | 495 | 483 | 493 | 133,000 |
| 2008/02/22 | 477 | 489 | 469 | 486 | 223,000 |
| 2008/02/21 | 466 | 477 | 466 | 476 | 196,000 |
| 2008/02/20 | 473 | 473 | 464 | 466 | 135,000 |
| 2008/02/19 | 467 | 483 | 465 | 468 | 222,000 |
| 2008/02/18 | 459 | 478 | 459 | 472 | 262,000 |
| 2008/02/15 | 443 | 469 | 443 | 451 | 348,000 |
| 2008/02/14 | 433 | 450 | 432 | 443 | 372,000 |
| 2008/02/13 | 472 | 477 | 432 | 432 | 747,000 |
| 2008/02/12 | 544 | 557 | 529 | 532 | 160,000 |
| 2008/02/08 | 553 | 559 | 523 | 534 | 140,000 |
| 2008/02/07 | 557 | 557 | 520 | 543 | 170,000 |
| 2008/02/06 | 580 | 580 | 541 | 547 | 145,000 |
| 2008/02/05 | 590 | 590 | 570 | 580 | 109,000 |
| 2008/02/04 | 586 | 595 | 579 | 590 | 115,000 |
| 2008/02/01 | 584 | 599 | 568 | 581 | 265,000 |
| 2008/01/31 | 574 | 600 | 568 | 599 | 147,000 |
| 2008/01/30 | 572 | 580 | 550 | 564 | 90,000 |
| 2008/01/29 | 575 | 583 | 566 | 572 | 78,000 |
| 2008/01/28 | 581 | 590 | 557 | 557 | 118,000 |
| 2008/01/25 | 575 | 588 | 553 | 577 | 117,000 |
| 2008/01/24 | 533 | 540 | 518 | 538 | 154,000 |
| 2008/01/23 | 520 | 532 | 517 | 530 | 172,000 |
| 2008/01/22 | 545 | 545 | 514 | 514 | 121,000 |
| 2008/01/21 | 560 | 560 | 545 | 551 | 161,000 |
| 2008/01/18 | 530 | 554 | 527 | 550 | 182,000 |
| 2008/01/17 | 538 | 552 | 526 | 533 | 205,000 |
| 2008/01/16 | 550 | 567 | 536 | 538 | 163,000 |
| 2008/01/15 | 601 | 606 | 563 | 569 | 293,000 |
| 2008/01/11 | 615 | 625 | 602 | 611 | 286,000 |
| 2008/01/10 | 604 | 620 | 600 | 609 | 216,000 |
| 2008/01/09 | 608 | 613 | 599 | 603 | 227,000 |
| 2008/01/08 | 609 | 619 | 601 | 608 | 221,000 |
| 2008/01/07 | 611 | 617 | 600 | 607 | 188,000 |
| 2008/01/04 | 674 | 674 | 609 | 611 | 128,000 |