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 |
---|---|---|---|---|---|
2012/12/28 | 618 | 624 | 615 | 624 | 26,000 |
2012/12/27 | 602 | 622 | 602 | 608 | 29,000 |
2012/12/26 | 606 | 610 | 595 | 601 | 31,000 |
2012/12/25 | 618 | 620 | 605 | 606 | 66,000 |
2012/12/21 | 615 | 630 | 614 | 615 | 28,000 |
2012/12/20 | 641 | 641 | 611 | 613 | 76,000 |
2012/12/19 | 633 | 645 | 630 | 642 | 36,000 |
2012/12/18 | 609 | 630 | 609 | 622 | 52,000 |
2012/12/17 | 572 | 615 | 572 | 607 | 57,000 |
2012/12/14 | 560 | 563 | 559 | 562 | 57,000 |
2012/12/13 | 558 | 564 | 555 | 563 | 24,000 |
2012/12/12 | 546 | 556 | 543 | 554 | 47,000 |
2012/12/11 | 547 | 547 | 536 | 541 | 38,000 |
2012/12/10 | 560 | 560 | 556 | 557 | 9,000 |
2012/12/07 | 552 | 566 | 550 | 556 | 22,000 |
2012/12/06 | 535 | 579 | 535 | 562 | 77,000 |
2012/12/05 | 536 | 536 | 525 | 525 | 3,000 |
2012/12/04 | 515 | 531 | 515 | 531 | 16,000 |
2012/12/03 | 545 | 545 | 523 | 523 | 36,000 |
2012/11/30 | 558 | 558 | 544 | 545 | 48,000 |
2012/11/29 | 548 | 567 | 541 | 558 | 42,000 |
2012/11/28 | 567 | 567 | 546 | 546 | 38,000 |
2012/11/27 | 553 | 567 | 552 | 567 | 44,000 |
2012/11/26 | 535 | 556 | 535 | 552 | 51,000 |
2012/11/22 | 520 | 526 | 520 | 526 | 16,000 |
2012/11/21 | 517 | 533 | 508 | 513 | 41,000 |
2012/11/20 | 501 | 505 | 501 | 505 | 17,000 |
2012/11/19 | 498 | 506 | 496 | 497 | 20,000 |
2012/11/16 | 485 | 492 | 485 | 490 | 44,000 |
2012/11/15 | 474 | 488 | 473 | 485 | 24,000 |
2012/11/14 | 471 | 472 | 470 | 471 | 17,000 |
2012/11/13 | 485 | 485 | 467 | 471 | 19,000 |
2012/11/12 | 483 | 483 | 476 | 477 | 8,000 |
2012/11/09 | 500 | 500 | 488 | 492 | 22,000 |
2012/11/08 | 525 | 528 | 512 | 516 | 17,000 |
2012/11/07 | 527 | 535 | 523 | 535 | 19,000 |
2012/11/06 | 528 | 537 | 528 | 535 | 5,000 |
2012/11/05 | 528 | 537 | 527 | 536 | 7,000 |
2012/11/02 | 534 | 545 | 525 | 538 | 17,000 |
2012/11/01 | 519 | 519 | 513 | 514 | 15,000 |
2012/10/31 | 509 | 519 | 502 | 509 | 45,000 |
2012/10/30 | 503 | 510 | 500 | 501 | 17,000 |
2012/10/29 | 508 | 515 | 508 | 510 | 13,000 |
2012/10/26 | 508 | 508 | 502 | 506 | 18,000 |
2012/10/25 | 494 | 502 | 494 | 502 | 15,000 |
2012/10/24 | 489 | 496 | 489 | 494 | 12,000 |
2012/10/23 | 495 | 497 | 493 | 497 | 8,000 |
2012/10/22 | 496 | 499 | 496 | 499 | 10,000 |
2012/10/19 | 507 | 511 | 495 | 505 | 45,000 |
2012/10/18 | 482 | 500 | 482 | 498 | 20,000 |
2012/10/17 | 480 | 484 | 476 | 476 | 21,000 |
2012/10/16 | 458 | 473 | 458 | 473 | 13,000 |
2012/10/15 | 455 | 458 | 453 | 453 | 29,000 |
2012/10/12 | 477 | 477 | 453 | 453 | 47,000 |
2012/10/11 | 481 | 484 | 469 | 469 | 28,000 |
2012/10/10 | 497 | 498 | 485 | 485 | 20,000 |
2012/10/09 | 510 | 510 | 498 | 499 | 15,000 |
2012/10/05 | 503 | 503 | 496 | 500 | 7,000 |
2012/10/04 | 500 | 510 | 497 | 503 | 24,000 |
2012/10/03 | 508 | 519 | 500 | 500 | 22,000 |
2012/10/02 | 495 | 511 | 495 | 505 | 18,000 |
2012/10/01 | 522 | 526 | 489 | 495 | 50,000 |
2012/09/28 | 550 | 551 | 518 | 521 | 35,000 |
2012/09/27 | 543 | 555 | 543 | 555 | 23,000 |
2012/09/26 | 524 | 565 | 524 | 553 | 105,000 |
2012/09/25 | 507 | 525 | 507 | 524 | 26,000 |
2012/09/24 | 518 | 518 | 494 | 507 | 63,000 |
2012/09/21 | 512 | 520 | 512 | 519 | 15,000 |
2012/09/20 | 550 | 551 | 521 | 522 | 43,000 |
2012/09/19 | 539 | 560 | 535 | 552 | 44,000 |
2012/09/18 | 545 | 558 | 529 | 548 | 59,000 |
2012/09/14 | 528 | 555 | 528 | 545 | 73,000 |
2012/09/13 | 505 | 518 | 505 | 518 | 11,000 |
2012/09/12 | 504 | 512 | 504 | 509 | 38,000 |
2012/09/11 | 496 | 509 | 489 | 508 | 39,000 |
2012/09/10 | 501 | 501 | 495 | 500 | 28,000 |
2012/09/07 | 500 | 511 | 495 | 506 | 52,000 |
2012/09/06 | 477 | 495 | 472 | 492 | 53,000 |
2012/09/05 | 476 | 484 | 476 | 477 | 18,000 |
2012/09/04 | 481 | 483 | 475 | 476 | 22,000 |
2012/09/03 | 481 | 488 | 481 | 485 | 37,000 |
2012/08/31 | 494 | 497 | 486 | 488 | 63,000 |
2012/08/30 | 523 | 523 | 483 | 493 | 54,000 |
2012/08/29 | 544 | 544 | 517 | 526 | 50,000 |
2012/08/28 | 550 | 551 | 537 | 546 | 28,000 |
2012/08/27 | 554 | 559 | 551 | 553 | 15,000 |
2012/08/24 | 557 | 557 | 551 | 552 | 22,000 |
2012/08/23 | 561 | 562 | 551 | 557 | 29,000 |
2012/08/22 | 561 | 563 | 560 | 562 | 7,000 |
2012/08/21 | 561 | 561 | 555 | 558 | 13,000 |
2012/08/20 | 564 | 568 | 555 | 562 | 14,000 |
2012/08/17 | 543 | 554 | 543 | 554 | 19,000 |
2012/08/16 | 541 | 548 | 539 | 542 | 24,000 |
2012/08/15 | 545 | 555 | 525 | 531 | 62,000 |
2012/08/14 | 559 | 559 | 539 | 540 | 23,000 |
2012/08/13 | 530 | 553 | 528 | 553 | 18,000 |
2012/08/10 | 534 | 534 | 523 | 523 | 13,000 |
2012/08/09 | 519 | 541 | 519 | 529 | 37,000 |
2012/08/08 | 510 | 524 | 510 | 517 | 21,000 |
2012/08/07 | 520 | 521 | 510 | 510 | 31,000 |
2012/08/06 | 513 | 520 | 512 | 518 | 11,000 |
2012/08/03 | 508 | 509 | 503 | 503 | 22,000 |
2012/08/02 | 506 | 511 | 492 | 494 | 13,000 |
2012/08/01 | 513 | 513 | 505 | 505 | 27,000 |
2012/07/31 | 512 | 520 | 512 | 513 | 12,000 |
2012/07/30 | 520 | 520 | 511 | 512 | 14,000 |
2012/07/27 | 512 | 512 | 507 | 511 | 9,000 |
2012/07/26 | 481 | 487 | 481 | 487 | 7,000 |
2012/07/25 | 489 | 489 | 481 | 481 | 43,000 |
2012/07/24 | 491 | 499 | 480 | 489 | 22,000 |
2012/07/23 | 501 | 510 | 494 | 495 | 14,000 |
2012/07/20 | 514 | 514 | 501 | 505 | 10,000 |
2012/07/19 | 511 | 512 | 500 | 504 | 16,000 |
2012/07/18 | 520 | 520 | 510 | 511 | 14,000 |
2012/07/17 | 536 | 542 | 516 | 520 | 21,000 |
2012/07/13 | 536 | 546 | 534 | 536 | 19,000 |
2012/07/12 | 555 | 555 | 536 | 536 | 25,000 |
2012/07/11 | 552 | 556 | 550 | 551 | 35,000 |
2012/07/10 | 561 | 561 | 546 | 551 | 20,000 |
2012/07/09 | 561 | 565 | 551 | 551 | 30,000 |
2012/07/06 | 562 | 584 | 562 | 565 | 19,000 |
2012/07/05 | 578 | 578 | 564 | 564 | 19,000 |
2012/07/04 | 570 | 579 | 567 | 569 | 41,000 |
2012/07/03 | 560 | 568 | 560 | 567 | 14,000 |
2012/07/02 | 565 | 567 | 559 | 559 | 30,000 |
2012/06/29 | 555 | 570 | 555 | 559 | 79,000 |
2012/06/28 | 555 | 564 | 555 | 555 | 34,000 |
2012/06/27 | 563 | 563 | 555 | 558 | 34,000 |
2012/06/26 | 571 | 573 | 560 | 563 | 78,000 |
2012/06/25 | 569 | 578 | 568 | 571 | 64,000 |
2012/06/22 | 555 | 564 | 555 | 559 | 46,000 |
2012/06/21 | 569 | 572 | 557 | 560 | 64,000 |
2012/06/20 | 569 | 579 | 566 | 568 | 49,000 |
2012/06/19 | 585 | 585 | 565 | 566 | 22,000 |
2012/06/18 | 581 | 589 | 571 | 589 | 40,000 |
2012/06/15 | 582 | 587 | 575 | 576 | 50,000 |
2012/06/14 | 582 | 585 | 578 | 579 | 28,000 |
2012/06/13 | 600 | 600 | 587 | 587 | 31,000 |
2012/06/12 | 564 | 598 | 562 | 598 | 38,000 |
2012/06/11 | 584 | 584 | 570 | 574 | 70,000 |
2012/06/08 | 561 | 580 | 558 | 574 | 94,000 |
2012/06/07 | 572 | 592 | 566 | 575 | 44,000 |
2012/06/06 | 577 | 587 | 577 | 582 | 30,000 |
2012/06/05 | 591 | 591 | 562 | 567 | 25,000 |
2012/06/04 | 559 | 596 | 559 | 591 | 38,000 |
2012/06/01 | 580 | 591 | 574 | 574 | 47,000 |
2012/05/31 | 586 | 606 | 586 | 600 | 46,000 |
2012/05/30 | 591 | 596 | 583 | 590 | 39,000 |
2012/05/29 | 579 | 611 | 577 | 611 | 27,000 |
2012/05/28 | 600 | 601 | 570 | 582 | 11,000 |
2012/05/25 | 595 | 610 | 595 | 608 | 47,000 |
2012/05/24 | 573 | 595 | 573 | 595 | 34,000 |
2012/05/23 | 596 | 596 | 582 | 583 | 32,000 |
2012/05/22 | 587 | 596 | 571 | 596 | 27,000 |
2012/05/21 | 580 | 593 | 580 | 586 | 51,000 |
2012/05/18 | 564 | 564 | 557 | 562 | 58,000 |
2012/05/17 | 555 | 580 | 555 | 580 | 51,000 |
2012/05/16 | 562 | 562 | 550 | 555 | 19,000 |
2012/05/15 | 592 | 592 | 561 | 562 | 53,000 |
2012/05/14 | 600 | 600 | 590 | 592 | 26,000 |
2012/05/11 | 604 | 609 | 595 | 598 | 85,000 |
2012/05/10 | 629 | 629 | 598 | 600 | 175,000 |
2012/05/09 | 731 | 731 | 703 | 711 | 21,000 |
2012/05/08 | 733 | 748 | 730 | 746 | 21,000 |
2012/05/07 | 743 | 749 | 741 | 742 | 31,000 |
2012/05/02 | 780 | 788 | 773 | 788 | 17,000 |
2012/05/01 | 801 | 801 | 781 | 781 | 16,000 |
2012/04/27 | 797 | 806 | 790 | 801 | 23,000 |
2012/04/26 | 799 | 799 | 782 | 798 | 28,000 |
2012/04/25 | 806 | 807 | 794 | 796 | 30,000 |
2012/04/24 | 799 | 807 | 799 | 806 | 15,000 |
2012/04/23 | 813 | 814 | 802 | 810 | 12,000 |
2012/04/20 | 803 | 814 | 803 | 814 | 5,000 |
2012/04/19 | 803 | 819 | 801 | 803 | 36,000 |
2012/04/18 | 789 | 803 | 785 | 803 | 23,000 |
2012/04/17 | 793 | 795 | 784 | 786 | 18,000 |
2012/04/16 | 801 | 801 | 785 | 794 | 31,000 |
2012/04/13 | 799 | 801 | 794 | 801 | 13,000 |
2012/04/12 | 789 | 793 | 775 | 789 | 22,000 |
2012/04/11 | 780 | 789 | 767 | 789 | 25,000 |
2012/04/10 | 803 | 803 | 778 | 779 | 27,000 |
2012/04/09 | 786 | 802 | 786 | 796 | 41,000 |
2012/04/06 | 791 | 791 | 780 | 786 | 28,000 |
2012/04/05 | 786 | 804 | 779 | 796 | 50,000 |
2012/04/04 | 805 | 808 | 786 | 801 | 59,000 |
2012/04/03 | 801 | 809 | 790 | 800 | 23,000 |
2012/04/02 | 802 | 811 | 801 | 801 | 55,000 |
2012/03/30 | 792 | 804 | 789 | 802 | 22,000 |
2012/03/29 | 766 | 793 | 766 | 792 | 46,000 |
2012/03/28 | 759 | 786 | 759 | 777 | 61,000 |
2012/03/27 | 781 | 792 | 777 | 780 | 90,000 |
2012/03/26 | 820 | 825 | 773 | 775 | 84,000 |
2012/03/23 | 837 | 837 | 825 | 828 | 36,000 |
2012/03/22 | 826 | 837 | 823 | 837 | 24,000 |
2012/03/21 | 824 | 841 | 824 | 826 | 66,000 |
2012/03/19 | 842 | 850 | 839 | 839 | 26,000 |
2012/03/16 | 825 | 850 | 825 | 839 | 89,000 |
2012/03/15 | 815 | 827 | 799 | 825 | 61,000 |
2012/03/14 | 775 | 794 | 774 | 791 | 91,000 |
2012/03/13 | 808 | 817 | 764 | 770 | 138,000 |
2012/03/12 | 831 | 831 | 821 | 822 | 25,000 |
2012/03/09 | 825 | 835 | 818 | 835 | 79,000 |
2012/03/08 | 811 | 818 | 799 | 810 | 38,000 |
2012/03/07 | 795 | 805 | 774 | 805 | 42,000 |
2012/03/06 | 811 | 811 | 802 | 803 | 24,000 |
2012/03/05 | 792 | 815 | 788 | 805 | 37,000 |
2012/03/02 | 754 | 790 | 754 | 782 | 41,000 |
2012/03/01 | 770 | 789 | 752 | 762 | 121,000 |
2012/02/29 | 813 | 813 | 761 | 770 | 80,000 |
2012/02/28 | 797 | 825 | 783 | 813 | 128,000 |
2012/02/27 | 802 | 802 | 787 | 800 | 24,000 |
2012/02/24 | 791 | 803 | 773 | 803 | 65,000 |
2012/02/23 | 782 | 797 | 780 | 791 | 56,000 |
2012/02/22 | 760 | 782 | 728 | 782 | 47,000 |
2012/02/21 | 753 | 768 | 745 | 751 | 15,000 |
2012/02/20 | 784 | 792 | 753 | 753 | 61,000 |
2012/02/17 | 786 | 799 | 766 | 790 | 96,000 |
2012/02/16 | 766 | 791 | 766 | 781 | 27,000 |
2012/02/15 | 750 | 790 | 742 | 766 | 33,000 |
2012/02/14 | 734 | 743 | 734 | 741 | 17,000 |
2012/02/13 | 729 | 743 | 729 | 743 | 20,000 |
2012/02/10 | 706 | 716 | 703 | 715 | 30,000 |
2012/02/09 | 685 | 700 | 680 | 699 | 26,000 |
2012/02/08 | 660 | 685 | 660 | 685 | 12,000 |
2012/02/07 | 658 | 658 | 647 | 647 | 8,000 |
2012/02/06 | 621 | 660 | 621 | 658 | 19,000 |
2012/02/03 | 645 | 645 | 617 | 617 | 15,000 |
2012/02/02 | 655 | 670 | 646 | 646 | 11,000 |
2012/02/01 | 658 | 659 | 645 | 645 | 7,000 |
2012/01/31 | 667 | 667 | 658 | 658 | 8,000 |
2012/01/30 | 657 | 657 | 657 | 657 | 4,000 |
2012/01/27 | 649 | 653 | 649 | 650 | 5,000 |
2012/01/26 | 665 | 676 | 651 | 651 | 22,000 |
2012/01/25 | 640 | 670 | 640 | 665 | 25,000 |
2012/01/24 | 611 | 640 | 611 | 640 | 18,000 |
2012/01/23 | 616 | 618 | 606 | 618 | 8,000 |
2012/01/20 | 597 | 630 | 596 | 625 | 20,000 |
2012/01/19 | 610 | 610 | 595 | 595 | 32,000 |
2012/01/18 | 588 | 605 | 588 | 605 | 11,000 |
2012/01/17 | 596 | 597 | 588 | 588 | 11,000 |
2012/01/16 | 593 | 598 | 593 | 596 | 20,000 |
2012/01/13 | 591 | 595 | 583 | 593 | 36,000 |
2012/01/12 | 588 | 593 | 581 | 581 | 58,000 |
2012/01/11 | 589 | 589 | 582 | 589 | 36,000 |
2012/01/10 | 602 | 609 | 589 | 589 | 21,000 |
2012/01/06 | 609 | 609 | 595 | 602 | 11,000 |
2012/01/05 | 624 | 624 | 604 | 605 | 14,000 |
2012/01/04 | 603 | 629 | 603 | 624 | 33,000 |