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 |
---|---|---|---|---|---|
2011/12/30 | 600 | 602 | 595 | 602 | 16,000 |
2011/12/29 | 581 | 600 | 579 | 600 | 14,000 |
2011/12/28 | 580 | 585 | 575 | 582 | 26,000 |
2011/12/27 | 560 | 570 | 560 | 570 | 7,000 |
2011/12/26 | 554 | 560 | 554 | 560 | 4,000 |
2011/12/22 | 563 | 563 | 552 | 554 | 22,000 |
2011/12/21 | 557 | 568 | 557 | 563 | 16,000 |
2011/12/20 | 566 | 566 | 549 | 553 | 8,000 |
2011/12/19 | 562 | 562 | 545 | 556 | 22,000 |
2011/12/16 | 560 | 575 | 550 | 560 | 26,000 |
2011/12/15 | 553 | 557 | 550 | 550 | 52,000 |
2011/12/14 | 551 | 559 | 545 | 553 | 29,000 |
2011/12/13 | 538 | 550 | 538 | 548 | 18,000 |
2011/12/12 | 534 | 548 | 534 | 546 | 24,000 |
2011/12/09 | 505 | 535 | 502 | 532 | 73,000 |
2011/12/08 | 523 | 523 | 515 | 515 | 5,000 |
2011/12/07 | 525 | 534 | 515 | 529 | 16,000 |
2011/12/06 | 516 | 525 | 515 | 525 | 7,000 |
2011/12/05 | 521 | 523 | 520 | 523 | 8,000 |
2011/12/02 | 519 | 523 | 515 | 523 | 17,000 |
2011/12/01 | 511 | 519 | 511 | 515 | 13,000 |
2011/11/30 | 521 | 525 | 502 | 507 | 61,000 |
2011/11/29 | 535 | 535 | 525 | 531 | 18,000 |
2011/11/28 | 526 | 535 | 526 | 535 | 11,000 |
2011/11/25 | 505 | 527 | 505 | 520 | 27,000 |
2011/11/24 | 501 | 505 | 494 | 505 | 16,000 |
2011/11/22 | 500 | 510 | 500 | 503 | 8,000 |
2011/11/21 | 500 | 503 | 494 | 500 | 16,000 |
2011/11/18 | 518 | 518 | 508 | 510 | 40,000 |
2011/11/17 | 555 | 564 | 538 | 538 | 22,000 |
2011/11/16 | 554 | 555 | 554 | 555 | 5,000 |
2011/11/15 | 564 | 565 | 550 | 550 | 18,000 |
2011/11/14 | 569 | 574 | 563 | 564 | 5,000 |
2011/11/11 | 552 | 562 | 552 | 559 | 6,000 |
2011/11/10 | 575 | 576 | 560 | 561 | 10,000 |
2011/11/09 | 586 | 586 | 572 | 585 | 17,000 |
2011/11/08 | 586 | 586 | 586 | 586 | 2,000 |
2011/11/07 | 596 | 596 | 595 | 595 | 4,000 |
2011/11/04 | 588 | 596 | 587 | 596 | 16,000 |
2011/11/02 | 580 | 582 | 570 | 571 | 35,000 |
2011/11/01 | 634 | 635 | 610 | 610 | 8,000 |
2011/10/31 | 664 | 664 | 629 | 636 | 47,000 |
2011/10/28 | 661 | 678 | 660 | 664 | 29,000 |
2011/10/27 | 632 | 651 | 623 | 651 | 30,000 |
2011/10/26 | 612 | 636 | 612 | 623 | 30,000 |
2011/10/25 | 612 | 627 | 612 | 612 | 14,000 |
2011/10/24 | 596 | 612 | 596 | 612 | 18,000 |
2011/10/21 | 594 | 596 | 594 | 596 | 7,000 |
2011/10/20 | 610 | 614 | 597 | 598 | 25,000 |
2011/10/19 | 616 | 620 | 616 | 620 | 6,000 |
2011/10/18 | 622 | 622 | 612 | 612 | 19,000 |
2011/10/17 | 610 | 635 | 606 | 624 | 24,000 |
2011/10/14 | 610 | 615 | 605 | 606 | 13,000 |
2011/10/13 | 599 | 620 | 599 | 620 | 20,000 |
2011/10/12 | 566 | 599 | 556 | 599 | 22,000 |
2011/10/11 | 564 | 575 | 553 | 574 | 48,000 |
2011/10/07 | 557 | 567 | 557 | 557 | 27,000 |
2011/10/06 | 538 | 549 | 538 | 548 | 26,000 |
2011/10/05 | 573 | 577 | 533 | 534 | 43,000 |
2011/10/04 | 590 | 590 | 564 | 564 | 40,000 |
2011/10/03 | 623 | 623 | 593 | 599 | 60,000 |
2011/09/30 | 645 | 645 | 609 | 633 | 103,000 |
2011/09/29 | 598 | 645 | 598 | 645 | 95,000 |
2011/09/28 | 560 | 611 | 558 | 608 | 102,000 |
2011/09/27 | 588 | 593 | 538 | 550 | 97,000 |
2011/09/26 | 602 | 602 | 581 | 581 | 43,000 |
2011/09/22 | 602 | 616 | 597 | 610 | 106,000 |
2011/09/21 | 636 | 637 | 602 | 602 | 37,000 |
2011/09/20 | 661 | 661 | 636 | 636 | 39,000 |
2011/09/16 | 640 | 679 | 640 | 675 | 50,000 |
2011/09/15 | 643 | 643 | 630 | 631 | 51,000 |
2011/09/14 | 648 | 658 | 632 | 633 | 38,000 |
2011/09/13 | 670 | 670 | 647 | 647 | 78,000 |
2011/09/12 | 680 | 682 | 674 | 674 | 19,000 |
2011/09/09 | 698 | 705 | 697 | 697 | 58,000 |
2011/09/08 | 682 | 698 | 682 | 696 | 37,000 |
2011/09/07 | 657 | 683 | 657 | 680 | 20,000 |
2011/09/06 | 672 | 672 | 655 | 655 | 37,000 |
2011/09/05 | 689 | 689 | 671 | 673 | 32,000 |
2011/09/02 | 700 | 701 | 692 | 699 | 51,000 |
2011/09/01 | 693 | 704 | 686 | 704 | 53,000 |
2011/08/31 | 680 | 692 | 680 | 686 | 18,000 |
2011/08/30 | 654 | 682 | 654 | 678 | 41,000 |
2011/08/29 | 653 | 653 | 640 | 644 | 36,000 |
2011/08/26 | 640 | 666 | 640 | 655 | 49,000 |
2011/08/25 | 628 | 645 | 624 | 636 | 59,000 |
2011/08/24 | 646 | 649 | 625 | 628 | 47,000 |
2011/08/23 | 636 | 637 | 626 | 633 | 49,000 |
2011/08/22 | 631 | 637 | 622 | 626 | 56,000 |
2011/08/19 | 643 | 643 | 627 | 630 | 53,000 |
2011/08/18 | 675 | 675 | 643 | 650 | 87,000 |
2011/08/17 | 678 | 681 | 659 | 675 | 64,000 |
2011/08/16 | 693 | 714 | 675 | 687 | 101,000 |
2011/08/15 | 691 | 702 | 690 | 693 | 49,000 |
2011/08/12 | 700 | 709 | 690 | 690 | 45,000 |
2011/08/11 | 696 | 721 | 696 | 699 | 61,000 |
2011/08/10 | 708 | 728 | 700 | 718 | 103,000 |
2011/08/09 | 667 | 698 | 657 | 698 | 139,000 |
2011/08/08 | 748 | 751 | 712 | 712 | 129,000 |
2011/08/05 | 743 | 766 | 743 | 756 | 73,000 |
2011/08/04 | 789 | 798 | 783 | 795 | 148,000 |
2011/08/03 | 778 | 796 | 770 | 795 | 121,000 |
2011/08/02 | 769 | 788 | 765 | 786 | 64,000 |
2011/08/01 | 758 | 775 | 758 | 770 | 58,000 |
2011/07/29 | 747 | 772 | 747 | 772 | 72,000 |
2011/07/28 | 749 | 778 | 749 | 754 | 82,000 |
2011/07/27 | 765 | 765 | 758 | 761 | 52,000 |
2011/07/26 | 766 | 771 | 764 | 768 | 38,000 |
2011/07/25 | 749 | 760 | 747 | 758 | 97,000 |
2011/07/22 | 733 | 759 | 722 | 749 | 197,000 |
2011/07/21 | 782 | 788 | 733 | 733 | 336,000 |
2011/07/20 | 800 | 834 | 797 | 797 | 87,000 |
2011/07/19 | 803 | 803 | 794 | 798 | 32,000 |
2011/07/15 | 791 | 798 | 791 | 798 | 42,000 |
2011/07/14 | 801 | 811 | 801 | 801 | 52,000 |
2011/07/13 | 799 | 819 | 799 | 805 | 105,000 |
2011/07/12 | 792 | 799 | 792 | 799 | 35,000 |
2011/07/11 | 779 | 792 | 777 | 792 | 49,000 |
2011/07/08 | 800 | 802 | 774 | 775 | 169,000 |
2011/07/07 | 792 | 797 | 789 | 797 | 43,000 |
2011/07/06 | 788 | 794 | 785 | 794 | 49,000 |
2011/07/05 | 776 | 794 | 776 | 788 | 60,000 |
2011/07/04 | 785 | 806 | 785 | 788 | 131,000 |
2011/07/01 | 745 | 794 | 745 | 785 | 150,000 |
2011/06/30 | 728 | 746 | 725 | 746 | 174,000 |
2011/06/29 | 699 | 726 | 699 | 725 | 50,000 |
2011/06/28 | 695 | 698 | 687 | 691 | 40,000 |
2011/06/27 | 682 | 704 | 682 | 689 | 80,000 |
2011/06/24 | 666 | 687 | 665 | 682 | 82,000 |
2011/06/23 | 652 | 669 | 652 | 665 | 41,000 |
2011/06/22 | 635 | 656 | 635 | 654 | 34,000 |
2011/06/21 | 638 | 643 | 612 | 629 | 61,000 |
2011/06/20 | 648 | 654 | 639 | 639 | 26,000 |
2011/06/17 | 660 | 661 | 646 | 646 | 35,000 |
2011/06/16 | 657 | 658 | 656 | 657 | 16,000 |
2011/06/15 | 644 | 670 | 644 | 657 | 39,000 |
2011/06/14 | 620 | 641 | 620 | 641 | 67,000 |
2011/06/13 | 615 | 616 | 606 | 616 | 26,000 |
2011/06/10 | 614 | 628 | 611 | 611 | 71,000 |
2011/06/09 | 622 | 622 | 613 | 614 | 17,000 |
2011/06/08 | 625 | 625 | 611 | 612 | 52,000 |
2011/06/07 | 590 | 629 | 587 | 627 | 94,000 |
2011/06/06 | 599 | 600 | 594 | 595 | 21,000 |
2011/06/03 | 615 | 625 | 598 | 598 | 39,000 |
2011/06/02 | 619 | 630 | 613 | 620 | 45,000 |
2011/06/01 | 612 | 631 | 612 | 619 | 37,000 |
2011/05/31 | 598 | 615 | 598 | 612 | 51,000 |
2011/05/30 | 577 | 604 | 573 | 598 | 65,000 |
2011/05/27 | 575 | 585 | 575 | 577 | 22,000 |
2011/05/26 | 571 | 580 | 571 | 575 | 20,000 |
2011/05/25 | 569 | 574 | 569 | 570 | 30,000 |
2011/05/24 | 561 | 571 | 561 | 569 | 26,000 |
2011/05/23 | 575 | 575 | 555 | 561 | 26,000 |
2011/05/20 | 581 | 595 | 581 | 583 | 30,000 |
2011/05/19 | 581 | 592 | 581 | 582 | 47,000 |
2011/05/18 | 576 | 582 | 575 | 576 | 17,000 |
2011/05/17 | 586 | 596 | 581 | 584 | 16,000 |
2011/05/16 | 601 | 601 | 585 | 585 | 41,000 |
2011/05/13 | 631 | 631 | 611 | 611 | 29,000 |
2011/05/12 | 630 | 637 | 620 | 632 | 51,000 |
2011/05/11 | 618 | 632 | 617 | 620 | 59,000 |
2011/05/10 | 609 | 614 | 605 | 610 | 24,000 |
2011/05/09 | 606 | 619 | 606 | 612 | 17,000 |
2011/05/06 | 612 | 612 | 600 | 605 | 50,000 |
2011/05/02 | 620 | 630 | 615 | 622 | 39,000 |
2011/04/28 | 630 | 631 | 620 | 622 | 61,000 |
2011/04/27 | 643 | 644 | 633 | 634 | 45,000 |
2011/04/26 | 654 | 654 | 638 | 639 | 44,000 |
2011/04/25 | 665 | 678 | 656 | 657 | 64,000 |
2011/04/22 | 626 | 665 | 620 | 665 | 87,000 |
2011/04/21 | 618 | 631 | 614 | 626 | 46,000 |
2011/04/20 | 621 | 631 | 608 | 609 | 59,000 |
2011/04/19 | 614 | 614 | 604 | 611 | 34,000 |
2011/04/18 | 610 | 619 | 605 | 616 | 25,000 |
2011/04/15 | 599 | 617 | 599 | 610 | 47,000 |
2011/04/14 | 577 | 613 | 567 | 600 | 70,000 |
2011/04/13 | 587 | 596 | 587 | 595 | 31,000 |
2011/04/12 | 611 | 611 | 584 | 588 | 63,000 |
2011/04/11 | 614 | 615 | 598 | 613 | 46,000 |
2011/04/08 | 591 | 613 | 575 | 604 | 100,000 |
2011/04/07 | 603 | 614 | 600 | 601 | 79,000 |
2011/04/06 | 626 | 626 | 597 | 603 | 73,000 |
2011/04/05 | 640 | 640 | 607 | 616 | 76,000 |
2011/04/04 | 653 | 660 | 629 | 630 | 75,000 |
2011/04/01 | 692 | 694 | 650 | 650 | 95,000 |
2011/03/31 | 650 | 682 | 649 | 682 | 88,000 |
2011/03/30 | 636 | 653 | 631 | 649 | 41,000 |
2011/03/29 | 635 | 643 | 618 | 640 | 87,000 |
2011/03/28 | 623 | 631 | 609 | 631 | 69,000 |
2011/03/25 | 630 | 657 | 605 | 613 | 132,000 |
2011/03/24 | 609 | 627 | 603 | 621 | 130,000 |
2011/03/23 | 630 | 634 | 602 | 608 | 197,000 |
2011/03/22 | 604 | 604 | 592 | 600 | 91,000 |
2011/03/18 | 596 | 604 | 550 | 564 | 173,000 |
2011/03/17 | 491 | 526 | 480 | 526 | 161,000 |
2011/03/16 | 486 | 522 | 467 | 521 | 172,000 |
2011/03/15 | 564 | 564 | 494 | 494 | 65,000 |
2011/03/14 | 597 | 630 | 586 | 594 | 75,000 |
2011/03/11 | 692 | 698 | 677 | 677 | 162,000 |
2011/03/10 | 720 | 720 | 696 | 701 | 109,000 |
2011/03/09 | 726 | 738 | 722 | 726 | 100,000 |
2011/03/08 | 712 | 721 | 711 | 719 | 131,000 |
2011/03/07 | 709 | 713 | 695 | 713 | 145,000 |
2011/03/04 | 712 | 712 | 705 | 709 | 76,000 |
2011/03/03 | 701 | 706 | 696 | 698 | 99,000 |
2011/03/02 | 733 | 733 | 700 | 701 | 151,000 |
2011/03/01 | 741 | 755 | 737 | 738 | 147,000 |
2011/02/28 | 723 | 741 | 720 | 737 | 128,000 |
2011/02/25 | 717 | 725 | 706 | 723 | 115,000 |
2011/02/24 | 729 | 729 | 712 | 717 | 117,000 |
2011/02/23 | 728 | 743 | 723 | 728 | 124,000 |
2011/02/22 | 738 | 739 | 728 | 728 | 154,000 |
2011/02/21 | 731 | 739 | 727 | 737 | 94,000 |
2011/02/18 | 741 | 741 | 725 | 727 | 114,000 |
2011/02/17 | 757 | 757 | 741 | 742 | 77,000 |
2011/02/16 | 739 | 756 | 736 | 750 | 118,000 |
2011/02/15 | 767 | 767 | 740 | 742 | 156,000 |
2011/02/14 | 748 | 767 | 743 | 767 | 128,000 |
2011/02/10 | 765 | 770 | 715 | 733 | 287,000 |
2011/02/09 | 779 | 787 | 757 | 773 | 240,000 |
2011/02/08 | 796 | 796 | 777 | 780 | 130,000 |
2011/02/07 | 809 | 809 | 793 | 796 | 58,000 |
2011/02/04 | 797 | 813 | 787 | 794 | 57,000 |
2011/02/03 | 792 | 797 | 788 | 795 | 81,000 |
2011/02/02 | 786 | 800 | 786 | 792 | 71,000 |
2011/02/01 | 770 | 783 | 765 | 780 | 65,000 |
2011/01/31 | 777 | 780 | 765 | 771 | 130,000 |
2011/01/28 | 775 | 794 | 775 | 783 | 125,000 |
2011/01/27 | 774 | 778 | 764 | 774 | 119,000 |
2011/01/26 | 763 | 772 | 762 | 767 | 54,000 |
2011/01/25 | 739 | 765 | 739 | 762 | 92,000 |
2011/01/24 | 729 | 743 | 722 | 738 | 129,000 |
2011/01/21 | 764 | 764 | 717 | 723 | 148,000 |
2011/01/20 | 757 | 768 | 757 | 757 | 61,000 |
2011/01/19 | 757 | 767 | 757 | 763 | 44,000 |
2011/01/18 | 765 | 782 | 756 | 757 | 120,000 |
2011/01/17 | 747 | 766 | 745 | 758 | 84,000 |
2011/01/14 | 740 | 754 | 738 | 748 | 163,000 |
2011/01/13 | 759 | 759 | 739 | 741 | 90,000 |
2011/01/12 | 754 | 769 | 754 | 759 | 96,000 |
2011/01/11 | 746 | 754 | 736 | 752 | 104,000 |
2011/01/07 | 732 | 747 | 728 | 740 | 99,000 |
2011/01/06 | 730 | 734 | 726 | 728 | 74,000 |
2011/01/05 | 715 | 731 | 715 | 730 | 89,000 |
2011/01/04 | 710 | 715 | 700 | 710 | 66,000 |