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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,672 | 1,730 | 1,663 | 1,709 | 137,600 |
| 2013/12/27 | 1,650 | 1,678 | 1,622 | 1,672 | 134,800 |
| 2013/12/26 | 1,575 | 1,653 | 1,575 | 1,645 | 125,700 |
| 2013/12/25 | 1,576 | 1,615 | 1,572 | 1,609 | 116,900 |
| 2013/12/24 | 1,599 | 1,617 | 1,571 | 1,580 | 151,500 |
| 2013/12/20 | 1,606 | 1,629 | 1,605 | 1,627 | 128,200 |
| 2013/12/19 | 1,608 | 1,637 | 1,595 | 1,621 | 212,200 |
| 2013/12/18 | 1,590 | 1,635 | 1,590 | 1,606 | 236,900 |
| 2013/12/17 | 1,614 | 1,624 | 1,588 | 1,608 | 218,800 |
| 2013/12/16 | 1,682 | 1,682 | 1,594 | 1,613 | 246,900 |
| 2013/12/13 | 1,653 | 1,723 | 1,640 | 1,689 | 248,500 |
| 2013/12/12 | 1,665 | 1,677 | 1,631 | 1,665 | 140,300 |
| 2013/12/11 | 1,721 | 1,721 | 1,664 | 1,710 | 159,700 |
| 2013/12/10 | 1,734 | 1,734 | 1,674 | 1,718 | 175,500 |
| 2013/12/09 | 1,700 | 1,735 | 1,693 | 1,713 | 159,700 |
| 2013/12/06 | 1,632 | 1,677 | 1,632 | 1,654 | 168,100 |
| 2013/12/05 | 1,655 | 1,675 | 1,619 | 1,622 | 198,500 |
| 2013/12/04 | 1,690 | 1,695 | 1,657 | 1,665 | 226,700 |
| 2013/12/03 | 1,775 | 1,780 | 1,711 | 1,714 | 225,300 |
| 2013/12/02 | 1,733 | 1,770 | 1,725 | 1,753 | 249,000 |
| 2013/11/29 | 1,681 | 1,730 | 1,681 | 1,711 | 182,000 |
| 2013/11/28 | 1,727 | 1,727 | 1,678 | 1,708 | 247,800 |
| 2013/11/27 | 1,635 | 1,727 | 1,635 | 1,727 | 328,000 |
| 2013/11/26 | 1,592 | 1,648 | 1,571 | 1,639 | 271,800 |
| 2013/11/25 | 1,649 | 1,668 | 1,603 | 1,627 | 196,300 |
| 2013/11/22 | 1,610 | 1,692 | 1,598 | 1,621 | 325,300 |
| 2013/11/21 | 1,555 | 1,608 | 1,553 | 1,598 | 143,200 |
| 2013/11/20 | 1,591 | 1,600 | 1,552 | 1,575 | 100,900 |
| 2013/11/19 | 1,591 | 1,605 | 1,555 | 1,590 | 112,300 |
| 2013/11/18 | 1,610 | 1,618 | 1,580 | 1,594 | 124,300 |
| 2013/11/15 | 1,600 | 1,627 | 1,587 | 1,596 | 156,900 |
| 2013/11/14 | 1,595 | 1,609 | 1,558 | 1,595 | 164,400 |
| 2013/11/13 | 1,606 | 1,630 | 1,566 | 1,574 | 126,800 |
| 2013/11/12 | 1,578 | 1,632 | 1,578 | 1,586 | 232,300 |
| 2013/11/11 | 1,666 | 1,668 | 1,551 | 1,567 | 390,400 |
| 2013/11/08 | 1,592 | 1,671 | 1,591 | 1,666 | 521,000 |
| 2013/11/07 | 1,600 | 1,665 | 1,536 | 1,628 | 1,066,800 |
| 2013/11/06 | 1,360 | 1,410 | 1,325 | 1,381 | 223,900 |
| 2013/11/05 | 1,403 | 1,433 | 1,342 | 1,361 | 216,700 |
| 2013/11/01 | 1,459 | 1,490 | 1,392 | 1,433 | 147,700 |
| 2013/10/31 | 1,483 | 1,505 | 1,459 | 1,459 | 158,700 |
| 2013/10/30 | 1,505 | 1,512 | 1,476 | 1,482 | 194,800 |
| 2013/10/29 | 1,513 | 1,514 | 1,487 | 1,499 | 92,300 |
| 2013/10/28 | 1,532 | 1,555 | 1,510 | 1,524 | 95,400 |
| 2013/10/25 | 1,577 | 1,577 | 1,510 | 1,515 | 153,800 |
| 2013/10/24 | 1,548 | 1,581 | 1,514 | 1,577 | 148,600 |
| 2013/10/23 | 1,590 | 1,590 | 1,543 | 1,558 | 227,900 |
| 2013/10/22 | 1,582 | 1,591 | 1,541 | 1,563 | 141,600 |
| 2013/10/21 | 1,563 | 1,596 | 1,557 | 1,573 | 209,100 |
| 2013/10/18 | 1,530 | 1,569 | 1,528 | 1,562 | 276,600 |
| 2013/10/17 | 1,520 | 1,544 | 1,508 | 1,517 | 201,100 |
| 2013/10/16 | 1,467 | 1,501 | 1,456 | 1,472 | 269,200 |
| 2013/10/15 | 1,527 | 1,529 | 1,460 | 1,470 | 419,000 |
| 2013/10/11 | 1,513 | 1,552 | 1,513 | 1,528 | 370,700 |
| 2013/10/10 | 1,522 | 1,534 | 1,477 | 1,497 | 370,100 |
| 2013/10/09 | 1,487 | 1,537 | 1,487 | 1,535 | 284,900 |
| 2013/10/08 | 1,500 | 1,541 | 1,484 | 1,510 | 435,900 |
| 2013/10/07 | 1,468 | 1,538 | 1,452 | 1,500 | 523,500 |
| 2013/10/04 | 1,470 | 1,600 | 1,469 | 1,588 | 1,375,900 |
| 2013/10/03 | 1,575 | 1,581 | 1,455 | 1,463 | 1,008,800 |
| 2013/10/02 | 1,653 | 1,679 | 1,563 | 1,583 | 803,800 |
| 2013/10/01 | 1,726 | 1,742 | 1,645 | 1,653 | 585,800 |
| 2013/09/30 | 1,719 | 1,792 | 1,718 | 1,756 | 688,000 |
| 2013/09/27 | 1,977 | 1,980 | 1,687 | 1,755 | 2,289,000 |
| 2013/09/26 | 1,961 | 2,004 | 1,937 | 2,002 | 334,000 |
| 2013/09/25 | 1,936 | 1,990 | 1,936 | 1,962 | 400,000 |
| 2013/09/24 | 1,923 | 1,950 | 1,901 | 1,936 | 355,000 |
| 2013/09/20 | 1,947 | 1,964 | 1,930 | 1,959 | 241,000 |
| 2013/09/19 | 1,941 | 1,962 | 1,912 | 1,948 | 276,000 |
| 2013/09/18 | 1,950 | 1,984 | 1,914 | 1,918 | 156,000 |
| 2013/09/17 | 1,935 | 1,989 | 1,928 | 1,953 | 305,000 |
| 2013/09/13 | 1,857 | 1,977 | 1,842 | 1,952 | 529,000 |
| 2013/09/12 | 1,840 | 1,899 | 1,823 | 1,869 | 514,000 |
| 2013/09/11 | 1,826 | 1,885 | 1,819 | 1,862 | 428,000 |
| 2013/09/10 | 1,836 | 1,837 | 1,788 | 1,797 | 301,000 |
| 2013/09/09 | 1,780 | 1,845 | 1,764 | 1,835 | 821,000 |
| 2013/09/06 | 1,705 | 1,762 | 1,661 | 1,734 | 515,000 |
| 2013/09/05 | 1,731 | 1,748 | 1,713 | 1,719 | 375,000 |
| 2013/09/04 | 1,651 | 1,720 | 1,648 | 1,707 | 529,000 |
| 2013/09/03 | 1,654 | 1,692 | 1,645 | 1,681 | 344,000 |
| 2013/09/02 | 1,580 | 1,654 | 1,580 | 1,634 | 322,000 |
| 2013/08/30 | 1,637 | 1,661 | 1,571 | 1,580 | 315,000 |
| 2013/08/29 | 1,541 | 1,650 | 1,541 | 1,637 | 608,000 |
| 2013/08/28 | 1,596 | 1,613 | 1,567 | 1,581 | 390,000 |
| 2013/08/27 | 1,681 | 1,705 | 1,656 | 1,662 | 470,000 |
| 2013/08/26 | 1,680 | 1,706 | 1,658 | 1,681 | 319,000 |
| 2013/08/23 | 1,627 | 1,682 | 1,627 | 1,649 | 333,000 |
| 2013/08/22 | 1,642 | 1,668 | 1,589 | 1,598 | 672,000 |
| 2013/08/21 | 1,647 | 1,692 | 1,636 | 1,672 | 486,000 |
| 2013/08/20 | 1,718 | 1,724 | 1,627 | 1,630 | 461,000 |
| 2013/08/19 | 1,780 | 1,782 | 1,703 | 1,714 | 367,000 |
| 2013/08/16 | 1,727 | 1,785 | 1,692 | 1,776 | 351,000 |
| 2013/08/15 | 1,719 | 1,777 | 1,709 | 1,745 | 486,000 |
| 2013/08/14 | 1,723 | 1,735 | 1,675 | 1,728 | 439,000 |
| 2013/08/13 | 1,614 | 1,738 | 1,601 | 1,723 | 1,132,000 |
| 2013/08/12 | 1,636 | 1,636 | 1,571 | 1,576 | 523,000 |
| 2013/08/09 | 1,697 | 1,703 | 1,603 | 1,614 | 650,000 |
| 2013/08/08 | 1,677 | 1,785 | 1,639 | 1,727 | 1,081,000 |
| 2013/08/07 | 1,666 | 1,674 | 1,627 | 1,637 | 644,000 |
| 2013/08/06 | 1,692 | 1,697 | 1,639 | 1,687 | 591,000 |
| 2013/08/05 | 1,703 | 1,740 | 1,680 | 1,712 | 451,000 |
| 2013/08/02 | 1,693 | 1,712 | 1,671 | 1,701 | 486,000 |
| 2013/08/01 | 1,625 | 1,693 | 1,599 | 1,685 | 399,000 |
| 2013/07/31 | 1,637 | 1,703 | 1,606 | 1,606 | 731,000 |
| 2013/07/30 | 1,576 | 1,700 | 1,575 | 1,693 | 687,000 |
| 2013/07/29 | 1,603 | 1,621 | 1,560 | 1,560 | 564,000 |
| 2013/07/26 | 1,710 | 1,720 | 1,665 | 1,666 | 703,000 |
| 2013/07/25 | 1,730 | 1,756 | 1,718 | 1,720 | 725,000 |
| 2013/07/24 | 1,765 | 1,768 | 1,740 | 1,745 | 569,000 |
| 2013/07/23 | 1,741 | 1,780 | 1,717 | 1,768 | 636,000 |
| 2013/07/22 | 1,700 | 1,783 | 1,675 | 1,772 | 836,000 |
| 2013/07/19 | 1,721 | 1,742 | 1,672 | 1,688 | 684,000 |
| 2013/07/18 | 1,732 | 1,739 | 1,692 | 1,717 | 677,000 |
| 2013/07/17 | 1,705 | 1,765 | 1,703 | 1,750 | 377,000 |
| 2013/07/16 | 1,733 | 1,785 | 1,706 | 1,731 | 614,000 |
| 2013/07/12 | 1,788 | 1,803 | 1,715 | 1,730 | 482,000 |
| 2013/07/11 | 1,731 | 1,818 | 1,720 | 1,803 | 916,000 |
| 2013/07/10 | 1,698 | 1,815 | 1,689 | 1,798 | 1,071,000 |
| 2013/07/09 | 1,560 | 1,696 | 1,550 | 1,676 | 904,000 |
| 2013/07/08 | 1,565 | 1,579 | 1,538 | 1,541 | 351,000 |
| 2013/07/05 | 1,522 | 1,562 | 1,522 | 1,552 | 288,000 |
| 2013/07/04 | 1,585 | 1,589 | 1,529 | 1,535 | 468,000 |
| 2013/07/03 | 1,580 | 1,622 | 1,541 | 1,601 | 466,000 |
| 2013/07/02 | 1,579 | 1,600 | 1,539 | 1,590 | 479,000 |
| 2013/07/01 | 1,548 | 1,576 | 1,507 | 1,567 | 370,000 |
| 2013/06/28 | 1,514 | 1,570 | 1,491 | 1,542 | 769,000 |
| 2013/06/27 | 1,435 | 1,500 | 1,399 | 1,496 | 456,000 |
| 2013/06/26 | 1,469 | 1,488 | 1,407 | 1,428 | 436,000 |
| 2013/06/25 | 1,503 | 1,503 | 1,431 | 1,469 | 415,000 |
| 2013/06/24 | 1,593 | 1,593 | 1,495 | 1,503 | 407,000 |
| 2013/06/21 | 1,465 | 1,573 | 1,432 | 1,546 | 441,000 |
| 2013/06/20 | 1,572 | 1,577 | 1,532 | 1,541 | 141,000 |
| 2013/06/19 | 1,588 | 1,600 | 1,531 | 1,572 | 543,000 |
| 2013/06/18 | 1,560 | 1,645 | 1,532 | 1,548 | 580,000 |
| 2013/06/17 | 1,469 | 1,562 | 1,455 | 1,553 | 394,000 |
| 2013/06/14 | 1,496 | 1,510 | 1,450 | 1,469 | 445,000 |
| 2013/06/13 | 1,383 | 1,435 | 1,350 | 1,406 | 459,000 |
| 2013/06/12 | 1,402 | 1,443 | 1,374 | 1,442 | 354,000 |
| 2013/06/11 | 1,396 | 1,475 | 1,371 | 1,460 | 552,000 |
| 2013/06/10 | 1,350 | 1,400 | 1,330 | 1,396 | 388,000 |
| 2013/06/07 | 1,284 | 1,306 | 1,187 | 1,244 | 608,000 |
| 2013/06/06 | 1,381 | 1,423 | 1,311 | 1,325 | 504,000 |
| 2013/06/05 | 1,424 | 1,498 | 1,396 | 1,432 | 654,000 |
| 2013/06/04 | 1,255 | 1,427 | 1,241 | 1,414 | 868,000 |
| 2013/06/03 | 1,353 | 1,353 | 1,274 | 1,277 | 405,000 |
| 2013/05/31 | 1,373 | 1,407 | 1,341 | 1,353 | 468,000 |
| 2013/05/30 | 1,330 | 1,411 | 1,330 | 1,364 | 501,000 |
| 2013/05/29 | 1,407 | 1,447 | 1,359 | 1,420 | 303,000 |
| 2013/05/28 | 1,300 | 1,398 | 1,297 | 1,384 | 353,000 |
| 2013/05/27 | 1,352 | 1,367 | 1,293 | 1,311 | 175,000 |
| 2013/05/24 | 1,384 | 1,430 | 1,323 | 1,396 | 219,000 |
| 2013/05/23 | 1,488 | 1,558 | 1,360 | 1,373 | 1,165,000 |
| 2013/05/22 | 1,476 | 1,521 | 1,437 | 1,508 | 886,000 |
| 2013/05/21 | 1,480 | 1,495 | 1,455 | 1,473 | 618,000 |
| 2013/05/20 | 1,499 | 1,512 | 1,463 | 1,483 | 642,000 |
| 2013/05/17 | 1,388 | 1,493 | 1,372 | 1,487 | 741,000 |
| 2013/05/16 | 1,399 | 1,437 | 1,323 | 1,418 | 998,000 |
| 2013/05/15 | 1,492 | 1,510 | 1,424 | 1,429 | 861,000 |
| 2013/05/14 | 1,500 | 1,500 | 1,456 | 1,462 | 461,000 |
| 2013/05/13 | 1,484 | 1,544 | 1,484 | 1,494 | 745,000 |
| 2013/05/10 | 1,375 | 1,525 | 1,375 | 1,457 | 909,000 |
| 2013/05/09 | 1,263 | 1,266 | 1,218 | 1,225 | 403,000 |
| 2013/05/08 | 1,276 | 1,276 | 1,227 | 1,233 | 530,000 |
| 2013/05/07 | 1,189 | 1,251 | 1,189 | 1,246 | 575,000 |
| 2013/05/02 | 1,181 | 1,203 | 1,149 | 1,153 | 310,000 |
| 2013/05/01 | 1,168 | 1,239 | 1,157 | 1,211 | 364,000 |
| 2013/04/30 | 1,190 | 1,195 | 1,154 | 1,156 | 256,000 |
| 2013/04/26 | 1,266 | 1,278 | 1,201 | 1,205 | 495,000 |
| 2013/04/25 | 1,171 | 1,273 | 1,166 | 1,266 | 576,000 |
| 2013/04/24 | 1,175 | 1,187 | 1,130 | 1,158 | 427,000 |
| 2013/04/23 | 1,160 | 1,175 | 1,146 | 1,169 | 366,000 |
| 2013/04/22 | 1,124 | 1,168 | 1,122 | 1,160 | 409,000 |
| 2013/04/19 | 1,114 | 1,114 | 1,066 | 1,092 | 331,000 |
| 2013/04/18 | 1,115 | 1,120 | 1,085 | 1,103 | 445,000 |
| 2013/04/17 | 1,047 | 1,129 | 1,047 | 1,117 | 397,000 |
| 2013/04/16 | 1,040 | 1,087 | 1,036 | 1,047 | 475,000 |
| 2013/04/15 | 1,101 | 1,102 | 1,044 | 1,046 | 468,000 |
| 2013/04/12 | 1,095 | 1,128 | 1,082 | 1,101 | 765,000 |
| 2013/04/11 | 1,059 | 1,077 | 1,033 | 1,072 | 525,000 |
| 2013/04/10 | 1,047 | 1,068 | 1,024 | 1,065 | 437,000 |
| 2013/04/09 | 1,051 | 1,070 | 1,014 | 1,025 | 632,000 |
| 2013/04/08 | 1,046 | 1,072 | 1,004 | 1,041 | 595,000 |
| 2013/04/05 | 1,040 | 1,046 | 992 | 1,027 | 454,000 |
| 2013/04/04 | 944 | 999 | 921 | 995 | 427,000 |
| 2013/04/03 | 927 | 969 | 914 | 964 | 148,000 |
| 2013/04/02 | 900 | 931 | 845 | 899 | 227,000 |
| 2013/04/01 | 961 | 970 | 909 | 909 | 145,000 |
| 2013/03/29 | 1,014 | 1,027 | 959 | 962 | 394,000 |
| 2013/03/28 | 1,162 | 1,163 | 985 | 1,013 | 671,000 |
| 2013/03/27 | 1,021 | 1,107 | 1,021 | 1,102 | 295,000 |
| 2013/03/26 | 984 | 1,024 | 984 | 1,023 | 171,000 |
| 2013/03/25 | 949 | 996 | 945 | 983 | 238,000 |
| 2013/03/22 | 941 | 960 | 940 | 940 | 121,000 |
| 2013/03/21 | 963 | 980 | 936 | 956 | 241,000 |
| 2013/03/19 | 948 | 969 | 948 | 957 | 123,000 |
| 2013/03/18 | 962 | 962 | 928 | 945 | 114,000 |
| 2013/03/15 | 919 | 968 | 918 | 965 | 214,000 |
| 2013/03/14 | 903 | 908 | 886 | 898 | 149,000 |
| 2013/03/13 | 893 | 909 | 893 | 902 | 91,000 |
| 2013/03/12 | 888 | 894 | 859 | 880 | 195,000 |
| 2013/03/11 | 864 | 916 | 864 | 896 | 128,000 |
| 2013/03/08 | 801 | 874 | 801 | 863 | 183,000 |
| 2013/03/07 | 815 | 820 | 802 | 812 | 67,000 |
| 2013/03/06 | 792 | 814 | 792 | 812 | 63,000 |
| 2013/03/05 | 787 | 795 | 787 | 792 | 43,000 |
| 2013/03/04 | 788 | 806 | 787 | 787 | 43,000 |
| 2013/03/01 | 795 | 800 | 782 | 784 | 43,000 |
| 2013/02/28 | 771 | 807 | 771 | 807 | 72,000 |
| 2013/02/27 | 800 | 802 | 763 | 766 | 95,000 |
| 2013/02/26 | 805 | 838 | 789 | 800 | 125,000 |
| 2013/02/25 | 784 | 820 | 784 | 819 | 131,000 |
| 2013/02/22 | 763 | 789 | 755 | 784 | 108,000 |
| 2013/02/21 | 768 | 789 | 761 | 777 | 103,000 |
| 2013/02/20 | 747 | 767 | 745 | 765 | 51,000 |
| 2013/02/19 | 762 | 762 | 744 | 747 | 39,000 |
| 2013/02/18 | 745 | 769 | 740 | 764 | 77,000 |
| 2013/02/15 | 716 | 741 | 697 | 734 | 101,000 |
| 2013/02/14 | 734 | 749 | 712 | 716 | 78,000 |
| 2013/02/13 | 764 | 764 | 705 | 734 | 178,000 |
| 2013/02/12 | 799 | 800 | 759 | 770 | 227,000 |
| 2013/02/08 | 730 | 808 | 725 | 804 | 734,000 |
| 2013/02/07 | 715 | 715 | 715 | 715 | 48,000 |
| 2013/02/06 | 609 | 620 | 608 | 615 | 86,000 |
| 2013/02/05 | 595 | 598 | 590 | 598 | 33,000 |
| 2013/02/04 | 591 | 606 | 587 | 600 | 80,000 |
| 2013/02/01 | 585 | 589 | 584 | 585 | 50,000 |
| 2013/01/31 | 581 | 586 | 570 | 582 | 83,000 |
| 2013/01/30 | 583 | 589 | 576 | 581 | 58,000 |
| 2013/01/29 | 588 | 590 | 583 | 583 | 62,000 |
| 2013/01/28 | 595 | 595 | 585 | 595 | 170,000 |
| 2013/01/25 | 568 | 588 | 568 | 587 | 139,000 |
| 2013/01/24 | 551 | 567 | 546 | 567 | 87,000 |
| 2013/01/23 | 567 | 567 | 551 | 554 | 75,000 |
| 2013/01/22 | 583 | 587 | 564 | 566 | 142,000 |
| 2013/01/21 | 604 | 604 | 587 | 592 | 65,000 |
| 2013/01/18 | 612 | 612 | 602 | 607 | 47,000 |
| 2013/01/17 | 607 | 608 | 593 | 606 | 86,000 |
| 2013/01/16 | 618 | 618 | 601 | 602 | 31,000 |
| 2013/01/15 | 621 | 623 | 610 | 622 | 126,000 |
| 2013/01/11 | 615 | 622 | 615 | 621 | 45,000 |
| 2013/01/10 | 604 | 608 | 601 | 608 | 56,000 |
| 2013/01/09 | 602 | 602 | 588 | 596 | 84,000 |
| 2013/01/08 | 614 | 628 | 612 | 612 | 21,000 |
| 2013/01/07 | 655 | 655 | 610 | 614 | 70,000 |
| 2013/01/04 | 625 | 657 | 625 | 654 | 28,000 |