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 |
|---|---|---|---|---|---|
| 2010/12/30 | 714 | 715 | 688 | 701 | 92,000 |
| 2010/12/29 | 689 | 714 | 689 | 713 | 86,000 |
| 2010/12/28 | 683 | 696 | 683 | 695 | 56,000 |
| 2010/12/27 | 690 | 705 | 680 | 692 | 94,000 |
| 2010/12/24 | 698 | 698 | 685 | 690 | 53,000 |
| 2010/12/22 | 718 | 720 | 692 | 693 | 101,000 |
| 2010/12/21 | 710 | 723 | 706 | 718 | 78,000 |
| 2010/12/20 | 728 | 735 | 701 | 715 | 155,000 |
| 2010/12/17 | 725 | 745 | 725 | 737 | 191,000 |
| 2010/12/16 | 710 | 729 | 709 | 726 | 103,000 |
| 2010/12/15 | 712 | 723 | 709 | 719 | 178,000 |
| 2010/12/14 | 691 | 719 | 691 | 708 | 187,000 |
| 2010/12/13 | 661 | 689 | 661 | 689 | 156,000 |
| 2010/12/10 | 666 | 668 | 657 | 660 | 133,000 |
| 2010/12/09 | 680 | 693 | 653 | 659 | 158,000 |
| 2010/12/08 | 677 | 685 | 670 | 676 | 69,000 |
| 2010/12/07 | 700 | 710 | 674 | 683 | 203,000 |
| 2010/12/06 | 662 | 705 | 662 | 701 | 176,000 |
| 2010/12/03 | 670 | 674 | 657 | 673 | 81,000 |
| 2010/12/02 | 670 | 673 | 664 | 666 | 97,000 |
| 2010/12/01 | 634 | 666 | 629 | 663 | 187,000 |
| 2010/11/30 | 662 | 688 | 630 | 638 | 271,000 |
| 2010/11/29 | 636 | 658 | 635 | 654 | 102,000 |
| 2010/11/26 | 612 | 629 | 612 | 626 | 54,000 |
| 2010/11/25 | 609 | 609 | 603 | 606 | 74,000 |
| 2010/11/24 | 596 | 601 | 595 | 598 | 58,000 |
| 2010/11/22 | 596 | 608 | 596 | 606 | 26,000 |
| 2010/11/19 | 600 | 601 | 593 | 595 | 79,000 |
| 2010/11/18 | 594 | 600 | 570 | 600 | 69,000 |
| 2010/11/17 | 593 | 595 | 585 | 594 | 22,000 |
| 2010/11/16 | 594 | 595 | 588 | 593 | 29,000 |
| 2010/11/15 | 593 | 598 | 575 | 594 | 35,000 |
| 2010/11/12 | 588 | 596 | 588 | 593 | 54,000 |
| 2010/11/11 | 592 | 598 | 579 | 598 | 142,000 |
| 2010/11/10 | 567 | 593 | 566 | 582 | 87,000 |
| 2010/11/09 | 563 | 570 | 563 | 569 | 30,000 |
| 2010/11/08 | 558 | 564 | 555 | 563 | 36,000 |
| 2010/11/05 | 542 | 562 | 542 | 557 | 60,000 |
| 2010/11/04 | 535 | 548 | 535 | 544 | 50,000 |
| 2010/11/02 | 536 | 538 | 526 | 535 | 47,000 |
| 2010/11/01 | 522 | 541 | 514 | 536 | 118,000 |
| 2010/10/29 | 518 | 530 | 508 | 518 | 63,000 |
| 2010/10/28 | 516 | 527 | 510 | 516 | 160,000 |
| 2010/10/27 | 506 | 520 | 503 | 513 | 50,000 |
| 2010/10/26 | 507 | 515 | 500 | 507 | 72,000 |
| 2010/10/25 | 509 | 513 | 499 | 501 | 83,000 |
| 2010/10/22 | 513 | 521 | 506 | 509 | 62,000 |
| 2010/10/21 | 509 | 516 | 496 | 513 | 99,000 |
| 2010/10/20 | 514 | 515 | 491 | 506 | 128,000 |
| 2010/10/19 | 511 | 527 | 511 | 524 | 99,000 |
| 2010/10/18 | 508 | 523 | 508 | 512 | 89,000 |
| 2010/10/15 | 520 | 526 | 504 | 518 | 102,000 |
| 2010/10/14 | 516 | 519 | 503 | 519 | 61,000 |
| 2010/10/13 | 541 | 541 | 517 | 518 | 41,000 |
| 2010/10/12 | 549 | 549 | 531 | 532 | 40,000 |
| 2010/10/08 | 542 | 549 | 537 | 545 | 68,000 |
| 2010/10/07 | 528 | 539 | 528 | 537 | 23,000 |
| 2010/10/06 | 531 | 539 | 526 | 534 | 34,000 |
| 2010/10/05 | 534 | 542 | 525 | 541 | 27,000 |
| 2010/10/04 | 548 | 548 | 536 | 536 | 22,000 |
| 2010/10/01 | 554 | 555 | 534 | 548 | 52,000 |
| 2010/09/30 | 548 | 557 | 540 | 545 | 90,000 |
| 2010/09/29 | 529 | 545 | 529 | 541 | 73,000 |
| 2010/09/28 | 533 | 538 | 521 | 525 | 43,000 |
| 2010/09/27 | 522 | 533 | 522 | 533 | 90,000 |
| 2010/09/24 | 524 | 530 | 519 | 522 | 98,000 |
| 2010/09/22 | 512 | 520 | 512 | 514 | 62,000 |
| 2010/09/21 | 528 | 545 | 501 | 512 | 62,000 |
| 2010/09/17 | 519 | 530 | 519 | 528 | 38,000 |
| 2010/09/16 | 523 | 528 | 519 | 521 | 24,000 |
| 2010/09/15 | 511 | 529 | 505 | 522 | 42,000 |
| 2010/09/14 | 518 | 519 | 506 | 511 | 51,000 |
| 2010/09/13 | 529 | 535 | 519 | 528 | 36,000 |
| 2010/09/10 | 520 | 541 | 518 | 529 | 86,000 |
| 2010/09/09 | 527 | 527 | 519 | 521 | 36,000 |
| 2010/09/08 | 539 | 542 | 524 | 527 | 22,000 |
| 2010/09/07 | 527 | 547 | 527 | 545 | 38,000 |
| 2010/09/06 | 522 | 537 | 515 | 537 | 25,000 |
| 2010/09/03 | 517 | 526 | 510 | 523 | 43,000 |
| 2010/09/02 | 510 | 513 | 507 | 513 | 31,000 |
| 2010/09/01 | 508 | 508 | 490 | 508 | 45,000 |
| 2010/08/31 | 531 | 535 | 514 | 515 | 41,000 |
| 2010/08/30 | 534 | 535 | 525 | 530 | 26,000 |
| 2010/08/27 | 510 | 524 | 505 | 524 | 30,000 |
| 2010/08/26 | 494 | 510 | 486 | 510 | 47,000 |
| 2010/08/25 | 504 | 504 | 486 | 493 | 81,000 |
| 2010/08/24 | 499 | 502 | 490 | 501 | 38,000 |
| 2010/08/23 | 498 | 500 | 496 | 498 | 39,000 |
| 2010/08/20 | 494 | 500 | 491 | 496 | 53,000 |
| 2010/08/19 | 469 | 498 | 469 | 497 | 92,000 |
| 2010/08/18 | 462 | 470 | 460 | 465 | 26,000 |
| 2010/08/17 | 446 | 463 | 446 | 461 | 75,000 |
| 2010/08/16 | 471 | 477 | 452 | 454 | 82,000 |
| 2010/08/13 | 466 | 477 | 456 | 472 | 94,000 |
| 2010/08/12 | 478 | 483 | 453 | 471 | 161,000 |
| 2010/08/11 | 498 | 498 | 489 | 489 | 42,000 |
| 2010/08/10 | 485 | 503 | 481 | 503 | 125,000 |
| 2010/08/09 | 478 | 489 | 469 | 486 | 257,000 |
| 2010/08/06 | 432 | 441 | 432 | 438 | 39,000 |
| 2010/08/05 | 419 | 434 | 419 | 431 | 34,000 |
| 2010/08/04 | 436 | 436 | 419 | 419 | 41,000 |
| 2010/08/03 | 444 | 446 | 436 | 437 | 29,000 |
| 2010/08/02 | 433 | 467 | 433 | 441 | 93,000 |
| 2010/07/30 | 432 | 449 | 427 | 433 | 56,000 |
| 2010/07/29 | 436 | 446 | 436 | 440 | 34,000 |
| 2010/07/28 | 438 | 449 | 430 | 441 | 43,000 |
| 2010/07/27 | 441 | 441 | 431 | 433 | 27,000 |
| 2010/07/26 | 435 | 448 | 432 | 434 | 49,000 |
| 2010/07/23 | 440 | 447 | 432 | 432 | 64,000 |
| 2010/07/22 | 434 | 434 | 424 | 424 | 30,000 |
| 2010/07/21 | 439 | 453 | 434 | 434 | 42,000 |
| 2010/07/20 | 430 | 446 | 429 | 431 | 42,000 |
| 2010/07/16 | 438 | 438 | 429 | 430 | 26,000 |
| 2010/07/15 | 447 | 451 | 438 | 438 | 48,000 |
| 2010/07/14 | 445 | 461 | 445 | 447 | 24,000 |
| 2010/07/13 | 451 | 451 | 433 | 440 | 51,000 |
| 2010/07/12 | 445 | 451 | 439 | 444 | 32,000 |
| 2010/07/09 | 441 | 446 | 433 | 444 | 44,000 |
| 2010/07/08 | 441 | 447 | 434 | 445 | 111,000 |
| 2010/07/07 | 448 | 456 | 431 | 441 | 86,000 |
| 2010/07/06 | 444 | 457 | 432 | 453 | 36,000 |
| 2010/07/05 | 434 | 456 | 434 | 446 | 37,000 |
| 2010/07/02 | 440 | 446 | 432 | 446 | 12,000 |
| 2010/07/01 | 452 | 469 | 445 | 446 | 48,000 |
| 2010/06/30 | 467 | 467 | 451 | 460 | 76,000 |
| 2010/06/29 | 478 | 487 | 459 | 467 | 54,000 |
| 2010/06/28 | 482 | 485 | 474 | 478 | 48,000 |
| 2010/06/25 | 496 | 497 | 488 | 490 | 75,000 |
| 2010/06/24 | 495 | 496 | 487 | 496 | 31,000 |
| 2010/06/23 | 492 | 492 | 482 | 487 | 34,000 |
| 2010/06/22 | 495 | 495 | 487 | 493 | 35,000 |
| 2010/06/21 | 498 | 498 | 488 | 495 | 58,000 |
| 2010/06/18 | 487 | 501 | 479 | 490 | 77,000 |
| 2010/06/17 | 507 | 507 | 493 | 495 | 47,000 |
| 2010/06/16 | 501 | 505 | 495 | 500 | 64,000 |
| 2010/06/15 | 489 | 498 | 486 | 495 | 43,000 |
| 2010/06/14 | 480 | 492 | 480 | 486 | 41,000 |
| 2010/06/11 | 489 | 494 | 476 | 481 | 93,000 |
| 2010/06/10 | 496 | 496 | 475 | 481 | 61,000 |
| 2010/06/09 | 500 | 501 | 479 | 488 | 85,000 |
| 2010/06/08 | 496 | 514 | 496 | 504 | 49,000 |
| 2010/06/07 | 521 | 521 | 499 | 503 | 69,000 |
| 2010/06/04 | 516 | 531 | 516 | 531 | 97,000 |
| 2010/06/03 | 502 | 518 | 499 | 514 | 115,000 |
| 2010/06/02 | 507 | 511 | 499 | 503 | 106,000 |
| 2010/06/01 | 510 | 520 | 510 | 515 | 51,000 |
| 2010/05/31 | 524 | 524 | 507 | 514 | 133,000 |
| 2010/05/28 | 529 | 529 | 506 | 508 | 119,000 |
| 2010/05/27 | 496 | 523 | 494 | 520 | 77,000 |
| 2010/05/26 | 507 | 516 | 495 | 505 | 80,000 |
| 2010/05/25 | 539 | 539 | 508 | 511 | 82,000 |
| 2010/05/24 | 534 | 545 | 516 | 533 | 138,000 |
| 2010/05/21 | 532 | 538 | 531 | 533 | 83,000 |
| 2010/05/20 | 555 | 557 | 544 | 552 | 53,000 |
| 2010/05/19 | 565 | 572 | 549 | 563 | 101,000 |
| 2010/05/18 | 572 | 585 | 557 | 565 | 87,000 |
| 2010/05/17 | 613 | 613 | 561 | 577 | 172,000 |
| 2010/05/14 | 613 | 615 | 596 | 613 | 105,000 |
| 2010/05/13 | 552 | 616 | 550 | 613 | 227,000 |
| 2010/05/12 | 577 | 580 | 551 | 551 | 97,000 |
| 2010/05/11 | 575 | 594 | 566 | 567 | 96,000 |
| 2010/05/10 | 548 | 573 | 538 | 565 | 83,000 |
| 2010/05/07 | 558 | 560 | 548 | 553 | 61,000 |
| 2010/05/06 | 563 | 586 | 558 | 578 | 128,000 |
| 2010/04/30 | 588 | 594 | 549 | 583 | 502,000 |
| 2010/04/28 | 608 | 625 | 607 | 617 | 90,000 |
| 2010/04/27 | 616 | 630 | 615 | 628 | 88,000 |
| 2010/04/26 | 595 | 627 | 595 | 625 | 133,000 |
| 2010/04/23 | 581 | 593 | 573 | 590 | 56,000 |
| 2010/04/22 | 582 | 588 | 566 | 580 | 70,000 |
| 2010/04/21 | 564 | 577 | 562 | 573 | 63,000 |
| 2010/04/20 | 561 | 563 | 560 | 563 | 21,000 |
| 2010/04/19 | 549 | 562 | 549 | 561 | 61,000 |
| 2010/04/16 | 566 | 566 | 554 | 559 | 21,000 |
| 2010/04/15 | 566 | 575 | 556 | 566 | 57,000 |
| 2010/04/14 | 566 | 566 | 550 | 556 | 77,000 |
| 2010/04/13 | 568 | 568 | 559 | 565 | 23,000 |
| 2010/04/12 | 583 | 584 | 572 | 572 | 51,000 |
| 2010/04/09 | 573 | 575 | 570 | 573 | 50,000 |
| 2010/04/08 | 587 | 588 | 579 | 579 | 52,000 |
| 2010/04/07 | 595 | 595 | 585 | 587 | 65,000 |
| 2010/04/06 | 609 | 610 | 591 | 593 | 82,000 |
| 2010/04/05 | 590 | 611 | 590 | 607 | 94,000 |
| 2010/04/02 | 610 | 614 | 590 | 600 | 103,000 |
| 2010/04/01 | 589 | 615 | 575 | 609 | 180,000 |
| 2010/03/31 | 629 | 629 | 590 | 591 | 173,000 |
| 2010/03/30 | 628 | 648 | 628 | 639 | 117,000 |
| 2010/03/29 | 629 | 637 | 615 | 626 | 102,000 |
| 2010/03/26 | 586 | 612 | 584 | 612 | 126,000 |
| 2010/03/25 | 605 | 605 | 584 | 594 | 138,000 |
| 2010/03/24 | 586 | 603 | 578 | 595 | 158,000 |
| 2010/03/23 | 561 | 589 | 560 | 576 | 99,000 |
| 2010/03/19 | 547 | 561 | 546 | 561 | 46,000 |
| 2010/03/18 | 547 | 548 | 535 | 546 | 45,000 |
| 2010/03/17 | 531 | 539 | 531 | 537 | 24,000 |
| 2010/03/16 | 509 | 543 | 509 | 529 | 79,000 |
| 2010/03/15 | 507 | 517 | 498 | 515 | 42,000 |
| 2010/03/12 | 500 | 508 | 500 | 507 | 63,000 |
| 2010/03/11 | 504 | 514 | 500 | 509 | 33,000 |
| 2010/03/10 | 500 | 506 | 497 | 504 | 27,000 |
| 2010/03/09 | 518 | 518 | 502 | 503 | 108,000 |
| 2010/03/08 | 511 | 520 | 511 | 518 | 73,000 |
| 2010/03/05 | 485 | 511 | 485 | 511 | 80,000 |
| 2010/03/04 | 477 | 495 | 475 | 493 | 47,000 |
| 2010/03/03 | 481 | 483 | 471 | 483 | 40,000 |
| 2010/03/02 | 486 | 486 | 470 | 480 | 67,000 |
| 2010/03/01 | 489 | 490 | 483 | 486 | 75,000 |
| 2010/02/26 | 472 | 491 | 472 | 488 | 124,000 |
| 2010/02/25 | 478 | 488 | 472 | 478 | 90,000 |
| 2010/02/24 | 463 | 483 | 461 | 478 | 122,000 |
| 2010/02/23 | 444 | 481 | 440 | 472 | 184,000 |
| 2010/02/22 | 422 | 442 | 422 | 437 | 93,000 |
| 2010/02/19 | 406 | 427 | 406 | 422 | 45,000 |
| 2010/02/18 | 432 | 432 | 408 | 414 | 99,000 |
| 2010/02/17 | 433 | 433 | 427 | 432 | 38,000 |
| 2010/02/16 | 415 | 438 | 415 | 425 | 78,000 |
| 2010/02/15 | 396 | 417 | 390 | 410 | 79,000 |
| 2010/02/12 | 402 | 404 | 395 | 396 | 42,000 |
| 2010/02/10 | 377 | 390 | 377 | 386 | 44,000 |
| 2010/02/09 | 370 | 377 | 369 | 377 | 18,000 |
| 2010/02/08 | 378 | 380 | 375 | 378 | 44,000 |
| 2010/02/05 | 378 | 380 | 370 | 378 | 25,000 |
| 2010/02/04 | 390 | 390 | 376 | 382 | 43,000 |
| 2010/02/03 | 383 | 390 | 383 | 387 | 19,000 |
| 2010/02/02 | 384 | 388 | 379 | 383 | 57,000 |
| 2010/02/01 | 394 | 394 | 387 | 387 | 22,000 |
| 2010/01/29 | 405 | 405 | 389 | 391 | 37,000 |
| 2010/01/28 | 395 | 409 | 395 | 409 | 30,000 |
| 2010/01/27 | 405 | 405 | 395 | 395 | 50,000 |
| 2010/01/26 | 429 | 429 | 402 | 409 | 42,000 |
| 2010/01/25 | 419 | 425 | 419 | 424 | 31,000 |
| 2010/01/22 | 433 | 434 | 417 | 419 | 80,000 |
| 2010/01/21 | 436 | 437 | 424 | 433 | 46,000 |
| 2010/01/20 | 434 | 437 | 434 | 436 | 18,000 |
| 2010/01/19 | 432 | 439 | 424 | 434 | 21,000 |
| 2010/01/18 | 445 | 445 | 437 | 440 | 17,000 |
| 2010/01/15 | 450 | 450 | 440 | 449 | 47,000 |
| 2010/01/14 | 430 | 445 | 429 | 445 | 41,000 |
| 2010/01/13 | 435 | 435 | 428 | 430 | 47,000 |
| 2010/01/12 | 415 | 435 | 415 | 435 | 61,000 |
| 2010/01/08 | 410 | 418 | 405 | 415 | 204,000 |
| 2010/01/07 | 416 | 416 | 398 | 404 | 111,000 |
| 2010/01/06 | 410 | 410 | 400 | 409 | 78,000 |
| 2010/01/05 | 413 | 416 | 401 | 404 | 60,000 |
| 2010/01/04 | 399 | 402 | 397 | 397 | 24,000 |