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 |
|---|---|---|---|---|---|
| 2009/12/30 | 403 | 406 | 396 | 396 | 17,000 |
| 2009/12/29 | 407 | 408 | 401 | 407 | 40,000 |
| 2009/12/28 | 400 | 411 | 400 | 401 | 44,000 |
| 2009/12/25 | 408 | 412 | 403 | 404 | 54,000 |
| 2009/12/24 | 397 | 409 | 396 | 408 | 55,000 |
| 2009/12/22 | 395 | 400 | 395 | 397 | 34,000 |
| 2009/12/21 | 382 | 391 | 374 | 391 | 40,000 |
| 2009/12/18 | 392 | 392 | 381 | 384 | 28,000 |
| 2009/12/17 | 393 | 394 | 390 | 392 | 31,000 |
| 2009/12/16 | 395 | 396 | 386 | 392 | 54,000 |
| 2009/12/15 | 397 | 397 | 392 | 392 | 38,000 |
| 2009/12/14 | 397 | 397 | 390 | 396 | 32,000 |
| 2009/12/11 | 396 | 397 | 386 | 397 | 56,000 |
| 2009/12/10 | 397 | 398 | 390 | 391 | 27,000 |
| 2009/12/09 | 398 | 398 | 393 | 397 | 47,000 |
| 2009/12/08 | 391 | 398 | 386 | 397 | 53,000 |
| 2009/12/07 | 392 | 402 | 388 | 388 | 23,000 |
| 2009/12/04 | 389 | 389 | 381 | 387 | 34,000 |
| 2009/12/03 | 376 | 392 | 376 | 388 | 74,000 |
| 2009/12/02 | 378 | 378 | 370 | 371 | 61,000 |
| 2009/12/01 | 371 | 387 | 366 | 386 | 82,000 |
| 2009/11/30 | 353 | 370 | 347 | 370 | 82,000 |
| 2009/11/27 | 358 | 358 | 343 | 344 | 56,000 |
| 2009/11/26 | 356 | 361 | 355 | 355 | 40,000 |
| 2009/11/25 | 348 | 357 | 348 | 355 | 36,000 |
| 2009/11/24 | 343 | 350 | 337 | 347 | 61,000 |
| 2009/11/20 | 341 | 347 | 341 | 342 | 21,000 |
| 2009/11/19 | 340 | 348 | 335 | 346 | 46,000 |
| 2009/11/18 | 336 | 352 | 336 | 345 | 57,000 |
| 2009/11/17 | 355 | 355 | 340 | 341 | 33,000 |
| 2009/11/16 | 343 | 359 | 343 | 350 | 60,000 |
| 2009/11/13 | 360 | 362 | 341 | 347 | 95,000 |
| 2009/11/12 | 377 | 380 | 363 | 363 | 89,000 |
| 2009/11/11 | 371 | 393 | 371 | 383 | 88,000 |
| 2009/11/10 | 345 | 376 | 340 | 373 | 99,000 |
| 2009/11/09 | 369 | 374 | 347 | 349 | 141,000 |
| 2009/11/06 | 390 | 392 | 371 | 372 | 82,000 |
| 2009/11/05 | 410 | 412 | 386 | 390 | 110,000 |
| 2009/11/04 | 407 | 413 | 403 | 411 | 42,000 |
| 2009/11/02 | 407 | 407 | 391 | 402 | 47,000 |
| 2009/10/30 | 399 | 415 | 394 | 402 | 60,000 |
| 2009/10/29 | 404 | 405 | 395 | 399 | 80,000 |
| 2009/10/28 | 422 | 425 | 407 | 408 | 73,000 |
| 2009/10/27 | 430 | 430 | 415 | 417 | 68,000 |
| 2009/10/26 | 427 | 436 | 427 | 430 | 82,000 |
| 2009/10/23 | 438 | 438 | 426 | 427 | 43,000 |
| 2009/10/22 | 432 | 437 | 421 | 437 | 54,000 |
| 2009/10/21 | 435 | 440 | 431 | 439 | 63,000 |
| 2009/10/20 | 447 | 459 | 442 | 444 | 48,000 |
| 2009/10/19 | 442 | 445 | 436 | 441 | 50,000 |
| 2009/10/16 | 431 | 440 | 427 | 440 | 26,000 |
| 2009/10/15 | 437 | 448 | 429 | 436 | 48,000 |
| 2009/10/14 | 445 | 460 | 432 | 437 | 89,000 |
| 2009/10/13 | 421 | 450 | 421 | 444 | 65,000 |
| 2009/10/09 | 418 | 424 | 412 | 421 | 62,000 |
| 2009/10/08 | 417 | 420 | 410 | 418 | 53,000 |
| 2009/10/07 | 403 | 422 | 399 | 420 | 72,000 |
| 2009/10/06 | 396 | 405 | 396 | 403 | 63,000 |
| 2009/10/05 | 393 | 405 | 392 | 404 | 68,000 |
| 2009/10/02 | 393 | 395 | 389 | 393 | 45,000 |
| 2009/10/01 | 412 | 412 | 402 | 406 | 76,000 |
| 2009/09/30 | 396 | 414 | 395 | 414 | 126,000 |
| 2009/09/29 | 389 | 396 | 379 | 391 | 71,000 |
| 2009/09/28 | 399 | 399 | 379 | 381 | 81,000 |
| 2009/09/25 | 408 | 408 | 402 | 404 | 67,000 |
| 2009/09/24 | 398 | 407 | 397 | 402 | 95,000 |
| 2009/09/18 | 394 | 399 | 388 | 393 | 102,000 |
| 2009/09/17 | 397 | 402 | 390 | 399 | 201,000 |
| 2009/09/16 | 395 | 400 | 388 | 393 | 117,000 |
| 2009/09/15 | 397 | 398 | 390 | 390 | 125,000 |
| 2009/09/14 | 401 | 403 | 385 | 394 | 184,000 |
| 2009/09/11 | 404 | 410 | 396 | 399 | 280,000 |
| 2009/09/10 | 410 | 410 | 388 | 396 | 188,000 |
| 2009/09/09 | 406 | 410 | 396 | 405 | 95,000 |
| 2009/09/08 | 387 | 408 | 376 | 405 | 126,000 |
| 2009/09/07 | 391 | 391 | 383 | 383 | 58,000 |
| 2009/09/04 | 387 | 388 | 371 | 374 | 96,000 |
| 2009/09/03 | 393 | 395 | 389 | 391 | 63,000 |
| 2009/09/02 | 396 | 406 | 393 | 402 | 54,000 |
| 2009/09/01 | 407 | 419 | 407 | 416 | 45,000 |
| 2009/08/31 | 418 | 433 | 405 | 414 | 55,000 |
| 2009/08/28 | 412 | 421 | 410 | 418 | 53,000 |
| 2009/08/27 | 413 | 415 | 401 | 409 | 106,000 |
| 2009/08/26 | 410 | 411 | 402 | 408 | 96,000 |
| 2009/08/25 | 367 | 392 | 365 | 386 | 134,000 |
| 2009/08/24 | 351 | 362 | 351 | 362 | 68,000 |
| 2009/08/21 | 356 | 356 | 342 | 347 | 47,000 |
| 2009/08/20 | 351 | 355 | 343 | 352 | 29,000 |
| 2009/08/19 | 355 | 357 | 347 | 351 | 26,000 |
| 2009/08/18 | 346 | 355 | 344 | 352 | 44,000 |
| 2009/08/17 | 360 | 360 | 341 | 346 | 41,000 |
| 2009/08/14 | 355 | 363 | 351 | 357 | 45,000 |
| 2009/08/13 | 348 | 357 | 348 | 356 | 22,000 |
| 2009/08/12 | 361 | 361 | 348 | 351 | 55,000 |
| 2009/08/11 | 366 | 369 | 362 | 363 | 61,000 |
| 2009/08/10 | 358 | 370 | 355 | 367 | 95,000 |
| 2009/08/07 | 366 | 366 | 353 | 358 | 31,000 |
| 2009/08/06 | 347 | 368 | 347 | 365 | 76,000 |
| 2009/08/05 | 365 | 365 | 352 | 353 | 42,000 |
| 2009/08/04 | 375 | 375 | 364 | 365 | 114,000 |
| 2009/08/03 | 346 | 355 | 341 | 350 | 108,000 |
| 2009/07/31 | 350 | 354 | 341 | 341 | 99,000 |
| 2009/07/30 | 324 | 331 | 324 | 331 | 96,000 |
| 2009/07/29 | 321 | 325 | 315 | 316 | 45,000 |
| 2009/07/28 | 323 | 327 | 321 | 321 | 42,000 |
| 2009/07/27 | 322 | 329 | 321 | 321 | 45,000 |
| 2009/07/24 | 319 | 319 | 316 | 317 | 47,000 |
| 2009/07/23 | 315 | 318 | 309 | 309 | 36,000 |
| 2009/07/22 | 320 | 320 | 310 | 314 | 42,000 |
| 2009/07/21 | 318 | 327 | 313 | 316 | 51,000 |
| 2009/07/17 | 308 | 313 | 304 | 311 | 27,000 |
| 2009/07/16 | 316 | 322 | 308 | 308 | 40,000 |
| 2009/07/15 | 320 | 320 | 305 | 306 | 52,000 |
| 2009/07/14 | 311 | 313 | 301 | 309 | 61,000 |
| 2009/07/13 | 323 | 323 | 295 | 299 | 35,000 |
| 2009/07/10 | 323 | 323 | 314 | 319 | 64,000 |
| 2009/07/09 | 326 | 328 | 316 | 318 | 40,000 |
| 2009/07/08 | 330 | 335 | 327 | 328 | 43,000 |
| 2009/07/07 | 337 | 343 | 329 | 335 | 31,000 |
| 2009/07/06 | 336 | 340 | 330 | 336 | 43,000 |
| 2009/07/03 | 333 | 339 | 333 | 336 | 19,000 |
| 2009/07/02 | 333 | 340 | 333 | 337 | 57,000 |
| 2009/07/01 | 323 | 340 | 323 | 332 | 46,000 |
| 2009/06/30 | 341 | 342 | 332 | 335 | 43,000 |
| 2009/06/29 | 342 | 343 | 335 | 336 | 32,000 |
| 2009/06/26 | 345 | 345 | 340 | 340 | 29,000 |
| 2009/06/25 | 330 | 346 | 330 | 340 | 54,000 |
| 2009/06/24 | 314 | 327 | 314 | 325 | 53,000 |
| 2009/06/23 | 303 | 313 | 301 | 310 | 58,000 |
| 2009/06/22 | 307 | 311 | 305 | 305 | 70,000 |
| 2009/06/19 | 325 | 325 | 305 | 307 | 54,000 |
| 2009/06/18 | 337 | 338 | 318 | 321 | 65,000 |
| 2009/06/17 | 329 | 333 | 327 | 332 | 67,000 |
| 2009/06/16 | 350 | 350 | 332 | 334 | 68,000 |
| 2009/06/15 | 376 | 376 | 362 | 363 | 77,000 |
| 2009/06/12 | 373 | 376 | 354 | 371 | 108,000 |
| 2009/06/11 | 370 | 373 | 361 | 373 | 51,000 |
| 2009/06/10 | 329 | 354 | 329 | 351 | 60,000 |
| 2009/06/09 | 328 | 329 | 321 | 328 | 54,000 |
| 2009/06/08 | 316 | 324 | 312 | 321 | 76,000 |
| 2009/06/05 | 300 | 307 | 300 | 306 | 64,000 |
| 2009/06/04 | 295 | 308 | 291 | 305 | 70,000 |
| 2009/06/03 | 289 | 300 | 289 | 300 | 26,000 |
| 2009/06/02 | 290 | 293 | 285 | 292 | 47,000 |
| 2009/06/01 | 280 | 282 | 277 | 280 | 44,000 |
| 2009/05/29 | 267 | 277 | 267 | 270 | 21,000 |
| 2009/05/28 | 262 | 267 | 262 | 267 | 29,000 |
| 2009/05/27 | 262 | 263 | 261 | 261 | 23,000 |
| 2009/05/26 | 259 | 261 | 258 | 261 | 30,000 |
| 2009/05/25 | 256 | 257 | 256 | 257 | 38,000 |
| 2009/05/22 | 254 | 257 | 254 | 256 | 26,000 |
| 2009/05/21 | 250 | 252 | 245 | 252 | 14,000 |
| 2009/05/20 | 250 | 255 | 243 | 255 | 31,000 |
| 2009/05/19 | 245 | 246 | 241 | 245 | 33,000 |
| 2009/05/18 | 257 | 257 | 245 | 247 | 28,000 |
| 2009/05/15 | 257 | 262 | 256 | 262 | 33,000 |
| 2009/05/14 | 254 | 264 | 241 | 257 | 132,000 |
| 2009/05/13 | 274 | 274 | 245 | 252 | 87,000 |
| 2009/05/12 | 290 | 290 | 271 | 274 | 53,000 |
| 2009/05/11 | 298 | 298 | 294 | 295 | 25,000 |
| 2009/05/08 | 301 | 301 | 291 | 294 | 19,000 |
| 2009/05/07 | 302 | 302 | 297 | 300 | 26,000 |
| 2009/05/01 | 283 | 296 | 283 | 289 | 24,000 |
| 2009/04/30 | 294 | 300 | 279 | 296 | 44,000 |
| 2009/04/28 | 295 | 298 | 289 | 289 | 48,000 |
| 2009/04/27 | 289 | 294 | 288 | 294 | 16,000 |
| 2009/04/24 | 295 | 299 | 288 | 288 | 28,000 |
| 2009/04/23 | 285 | 298 | 281 | 298 | 40,000 |
| 2009/04/22 | 293 | 298 | 281 | 285 | 31,000 |
| 2009/04/21 | 286 | 289 | 284 | 288 | 38,000 |
| 2009/04/20 | 297 | 301 | 295 | 301 | 20,000 |
| 2009/04/17 | 296 | 299 | 296 | 297 | 21,000 |
| 2009/04/16 | 299 | 306 | 296 | 296 | 16,000 |
| 2009/04/15 | 301 | 303 | 298 | 300 | 26,000 |
| 2009/04/14 | 303 | 304 | 299 | 302 | 33,000 |
| 2009/04/13 | 301 | 309 | 301 | 307 | 22,000 |
| 2009/04/10 | 312 | 313 | 305 | 306 | 35,000 |
| 2009/04/09 | 288 | 296 | 286 | 292 | 33,000 |
| 2009/04/08 | 305 | 305 | 289 | 289 | 59,000 |
| 2009/04/07 | 293 | 305 | 293 | 302 | 36,000 |
| 2009/04/06 | 288 | 305 | 285 | 288 | 52,000 |
| 2009/04/03 | 278 | 281 | 276 | 279 | 46,000 |
| 2009/04/02 | 260 | 271 | 254 | 269 | 57,000 |
| 2009/04/01 | 243 | 245 | 235 | 245 | 40,000 |
| 2009/03/31 | 257 | 257 | 245 | 248 | 39,000 |
| 2009/03/30 | 257 | 270 | 253 | 254 | 42,000 |
| 2009/03/27 | 259 | 284 | 259 | 262 | 63,000 |
| 2009/03/26 | 246 | 257 | 244 | 257 | 58,000 |
| 2009/03/25 | 233 | 247 | 228 | 246 | 102,000 |
| 2009/03/24 | 234 | 234 | 221 | 228 | 88,000 |
| 2009/03/23 | 214 | 219 | 214 | 219 | 29,000 |
| 2009/03/19 | 218 | 218 | 213 | 213 | 27,000 |
| 2009/03/18 | 219 | 219 | 217 | 217 | 59,000 |
| 2009/03/17 | 219 | 219 | 218 | 218 | 35,000 |
| 2009/03/16 | 219 | 219 | 217 | 218 | 44,000 |
| 2009/03/13 | 230 | 230 | 219 | 219 | 118,000 |
| 2009/03/12 | 228 | 228 | 219 | 225 | 42,000 |
| 2009/03/11 | 227 | 227 | 222 | 227 | 21,000 |
| 2009/03/10 | 224 | 230 | 223 | 227 | 35,000 |
| 2009/03/09 | 233 | 233 | 225 | 227 | 21,000 |
| 2009/03/06 | 240 | 240 | 226 | 233 | 59,000 |
| 2009/03/05 | 250 | 250 | 241 | 244 | 75,000 |
| 2009/03/04 | 239 | 241 | 234 | 238 | 12,000 |
| 2009/03/03 | 228 | 243 | 228 | 238 | 32,000 |
| 2009/03/02 | 241 | 246 | 235 | 243 | 85,000 |
| 2009/02/27 | 233 | 246 | 233 | 244 | 67,000 |
| 2009/02/26 | 221 | 234 | 221 | 233 | 69,000 |
| 2009/02/25 | 212 | 222 | 212 | 220 | 104,000 |
| 2009/02/24 | 194 | 213 | 194 | 212 | 65,000 |
| 2009/02/23 | 179 | 203 | 179 | 199 | 75,000 |
| 2009/02/20 | 187 | 194 | 184 | 184 | 60,000 |
| 2009/02/19 | 189 | 189 | 181 | 185 | 107,000 |
| 2009/02/18 | 189 | 189 | 176 | 180 | 150,000 |
| 2009/02/17 | 196 | 197 | 184 | 185 | 121,000 |
| 2009/02/16 | 217 | 217 | 201 | 202 | 123,000 |
| 2009/02/13 | 219 | 222 | 214 | 216 | 48,000 |
| 2009/02/12 | 229 | 229 | 222 | 222 | 76,000 |
| 2009/02/10 | 239 | 252 | 239 | 246 | 31,000 |
| 2009/02/09 | 240 | 243 | 238 | 238 | 36,000 |
| 2009/02/06 | 239 | 244 | 238 | 241 | 39,000 |
| 2009/02/05 | 237 | 242 | 233 | 235 | 67,000 |
| 2009/02/04 | 242 | 242 | 232 | 237 | 51,000 |
| 2009/02/03 | 256 | 258 | 240 | 242 | 62,000 |
| 2009/02/02 | 261 | 261 | 249 | 251 | 55,000 |
| 2009/01/30 | 253 | 256 | 253 | 256 | 46,000 |
| 2009/01/29 | 283 | 284 | 256 | 266 | 66,000 |
| 2009/01/28 | 289 | 289 | 282 | 287 | 26,000 |
| 2009/01/27 | 271 | 288 | 266 | 285 | 69,000 |
| 2009/01/26 | 263 | 273 | 263 | 271 | 23,000 |
| 2009/01/23 | 270 | 270 | 261 | 261 | 38,000 |
| 2009/01/22 | 265 | 266 | 248 | 261 | 66,000 |
| 2009/01/21 | 260 | 271 | 260 | 267 | 42,000 |
| 2009/01/20 | 269 | 272 | 269 | 269 | 42,000 |
| 2009/01/19 | 275 | 276 | 271 | 272 | 28,000 |
| 2009/01/16 | 275 | 276 | 270 | 273 | 62,000 |
| 2009/01/15 | 290 | 290 | 278 | 280 | 63,000 |
| 2009/01/14 | 300 | 301 | 292 | 293 | 67,000 |
| 2009/01/13 | 330 | 330 | 296 | 297 | 48,000 |
| 2009/01/09 | 341 | 341 | 329 | 332 | 28,000 |
| 2009/01/08 | 345 | 351 | 345 | 346 | 17,000 |
| 2009/01/07 | 353 | 354 | 345 | 345 | 93,000 |
| 2009/01/06 | 355 | 355 | 348 | 350 | 57,000 |
| 2009/01/05 | 350 | 350 | 345 | 345 | 17,000 |