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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,925 | 1,936 | 1,877 | 1,897 | 150,800 |
| 2016/12/29 | 1,953 | 1,959 | 1,924 | 1,955 | 187,200 |
| 2016/12/28 | 1,940 | 2,010 | 1,934 | 1,967 | 181,100 |
| 2016/12/27 | 1,919 | 1,942 | 1,892 | 1,915 | 183,300 |
| 2016/12/26 | 1,833 | 1,876 | 1,828 | 1,862 | 182,000 |
| 2016/12/22 | 1,806 | 1,831 | 1,796 | 1,829 | 165,200 |
| 2016/12/21 | 1,827 | 1,855 | 1,800 | 1,802 | 145,600 |
| 2016/12/20 | 1,795 | 1,800 | 1,768 | 1,794 | 64,900 |
| 2016/12/19 | 1,833 | 1,833 | 1,790 | 1,802 | 91,200 |
| 2016/12/16 | 1,800 | 1,834 | 1,788 | 1,833 | 160,700 |
| 2016/12/15 | 1,746 | 1,785 | 1,736 | 1,766 | 95,700 |
| 2016/12/14 | 1,758 | 1,758 | 1,721 | 1,738 | 76,800 |
| 2016/12/13 | 1,742 | 1,752 | 1,712 | 1,749 | 78,400 |
| 2016/12/12 | 1,788 | 1,817 | 1,745 | 1,765 | 126,500 |
| 2016/12/09 | 1,747 | 1,765 | 1,737 | 1,761 | 169,600 |
| 2016/12/08 | 1,680 | 1,737 | 1,680 | 1,724 | 127,900 |
| 2016/12/07 | 1,638 | 1,674 | 1,635 | 1,667 | 127,200 |
| 2016/12/06 | 1,630 | 1,642 | 1,606 | 1,626 | 136,300 |
| 2016/12/05 | 1,601 | 1,606 | 1,568 | 1,599 | 135,200 |
| 2016/12/02 | 1,663 | 1,664 | 1,622 | 1,626 | 129,800 |
| 2016/12/01 | 1,665 | 1,694 | 1,656 | 1,665 | 116,500 |
| 2016/11/30 | 1,628 | 1,652 | 1,612 | 1,628 | 136,100 |
| 2016/11/29 | 1,627 | 1,634 | 1,611 | 1,623 | 104,900 |
| 2016/11/28 | 1,655 | 1,665 | 1,600 | 1,636 | 126,700 |
| 2016/11/25 | 1,637 | 1,710 | 1,635 | 1,655 | 190,300 |
| 2016/11/24 | 1,566 | 1,637 | 1,555 | 1,631 | 231,600 |
| 2016/11/22 | 1,538 | 1,547 | 1,520 | 1,542 | 113,300 |
| 2016/11/21 | 1,568 | 1,568 | 1,526 | 1,537 | 89,600 |
| 2016/11/18 | 1,522 | 1,559 | 1,522 | 1,556 | 128,100 |
| 2016/11/17 | 1,480 | 1,500 | 1,467 | 1,492 | 133,200 |
| 2016/11/16 | 1,486 | 1,505 | 1,478 | 1,495 | 161,500 |
| 2016/11/15 | 1,458 | 1,483 | 1,431 | 1,445 | 129,800 |
| 2016/11/14 | 1,402 | 1,454 | 1,402 | 1,451 | 149,100 |
| 2016/11/11 | 1,349 | 1,393 | 1,346 | 1,387 | 288,800 |
| 2016/11/10 | 1,480 | 1,495 | 1,327 | 1,338 | 347,900 |
| 2016/11/09 | 1,562 | 1,586 | 1,384 | 1,428 | 233,900 |
| 2016/11/08 | 1,554 | 1,572 | 1,536 | 1,560 | 83,900 |
| 2016/11/07 | 1,522 | 1,541 | 1,517 | 1,532 | 95,700 |
| 2016/11/04 | 1,527 | 1,532 | 1,492 | 1,511 | 188,700 |
| 2016/11/02 | 1,508 | 1,533 | 1,506 | 1,523 | 212,500 |
| 2016/11/01 | 1,530 | 1,541 | 1,527 | 1,539 | 136,600 |
| 2016/10/31 | 1,535 | 1,537 | 1,512 | 1,536 | 129,200 |
| 2016/10/28 | 1,520 | 1,557 | 1,516 | 1,535 | 397,700 |
| 2016/10/27 | 1,495 | 1,507 | 1,485 | 1,498 | 116,200 |
| 2016/10/26 | 1,496 | 1,504 | 1,489 | 1,498 | 138,000 |
| 2016/10/25 | 1,486 | 1,509 | 1,486 | 1,496 | 135,800 |
| 2016/10/24 | 1,472 | 1,488 | 1,465 | 1,484 | 74,000 |
| 2016/10/21 | 1,470 | 1,481 | 1,462 | 1,469 | 249,100 |
| 2016/10/20 | 1,463 | 1,477 | 1,449 | 1,472 | 205,300 |
| 2016/10/19 | 1,455 | 1,475 | 1,455 | 1,466 | 172,400 |
| 2016/10/18 | 1,475 | 1,475 | 1,451 | 1,463 | 117,300 |
| 2016/10/17 | 1,448 | 1,482 | 1,448 | 1,475 | 83,000 |
| 2016/10/14 | 1,434 | 1,450 | 1,423 | 1,443 | 126,100 |
| 2016/10/13 | 1,444 | 1,456 | 1,426 | 1,438 | 142,500 |
| 2016/10/12 | 1,454 | 1,454 | 1,426 | 1,428 | 152,500 |
| 2016/10/11 | 1,475 | 1,505 | 1,473 | 1,477 | 117,900 |
| 2016/10/07 | 1,445 | 1,462 | 1,441 | 1,461 | 84,800 |
| 2016/10/06 | 1,456 | 1,472 | 1,439 | 1,441 | 136,000 |
| 2016/10/05 | 1,405 | 1,448 | 1,395 | 1,438 | 163,800 |
| 2016/10/04 | 1,355 | 1,390 | 1,351 | 1,387 | 129,300 |
| 2016/10/03 | 1,344 | 1,390 | 1,337 | 1,343 | 216,600 |
| 2016/09/30 | 1,343 | 1,343 | 1,293 | 1,319 | 171,800 |
| 2016/09/29 | 1,315 | 1,360 | 1,303 | 1,347 | 164,100 |
| 2016/09/28 | 1,258 | 1,295 | 1,251 | 1,282 | 241,200 |
| 2016/09/27 | 1,257 | 1,286 | 1,235 | 1,262 | 301,700 |
| 2016/09/26 | 1,274 | 1,277 | 1,262 | 1,270 | 127,200 |
| 2016/09/23 | 1,320 | 1,320 | 1,284 | 1,291 | 107,100 |
| 2016/09/21 | 1,257 | 1,321 | 1,235 | 1,320 | 170,300 |
| 2016/09/20 | 1,270 | 1,285 | 1,257 | 1,264 | 97,200 |
| 2016/09/16 | 1,266 | 1,295 | 1,253 | 1,286 | 151,100 |
| 2016/09/15 | 1,316 | 1,316 | 1,260 | 1,269 | 144,400 |
| 2016/09/14 | 1,290 | 1,333 | 1,270 | 1,324 | 180,600 |
| 2016/09/13 | 1,325 | 1,332 | 1,291 | 1,303 | 142,600 |
| 2016/09/12 | 1,332 | 1,336 | 1,301 | 1,310 | 174,100 |
| 2016/09/09 | 1,346 | 1,367 | 1,345 | 1,360 | 123,400 |
| 2016/09/08 | 1,314 | 1,348 | 1,305 | 1,340 | 149,600 |
| 2016/09/07 | 1,354 | 1,367 | 1,290 | 1,324 | 288,100 |
| 2016/09/06 | 1,379 | 1,404 | 1,354 | 1,401 | 185,700 |
| 2016/09/05 | 1,412 | 1,418 | 1,374 | 1,380 | 182,000 |
| 2016/09/02 | 1,401 | 1,402 | 1,352 | 1,385 | 245,100 |
| 2016/09/01 | 1,436 | 1,462 | 1,405 | 1,415 | 243,200 |
| 2016/08/31 | 1,402 | 1,435 | 1,398 | 1,423 | 174,900 |
| 2016/08/30 | 1,384 | 1,404 | 1,372 | 1,385 | 127,700 |
| 2016/08/29 | 1,360 | 1,406 | 1,354 | 1,390 | 223,500 |
| 2016/08/26 | 1,355 | 1,365 | 1,330 | 1,344 | 121,900 |
| 2016/08/25 | 1,378 | 1,382 | 1,356 | 1,371 | 72,700 |
| 2016/08/24 | 1,398 | 1,427 | 1,373 | 1,377 | 193,800 |
| 2016/08/23 | 1,387 | 1,411 | 1,371 | 1,397 | 153,600 |
| 2016/08/22 | 1,400 | 1,419 | 1,360 | 1,397 | 265,600 |
| 2016/08/19 | 1,404 | 1,458 | 1,401 | 1,419 | 133,900 |
| 2016/08/18 | 1,383 | 1,407 | 1,347 | 1,370 | 229,100 |
| 2016/08/17 | 1,348 | 1,405 | 1,338 | 1,397 | 149,100 |
| 2016/08/16 | 1,364 | 1,422 | 1,359 | 1,360 | 218,900 |
| 2016/08/15 | 1,397 | 1,405 | 1,353 | 1,361 | 133,300 |
| 2016/08/12 | 1,244 | 1,408 | 1,236 | 1,397 | 347,600 |
| 2016/08/10 | 1,306 | 1,306 | 1,275 | 1,292 | 88,900 |
| 2016/08/09 | 1,308 | 1,332 | 1,285 | 1,317 | 114,600 |
| 2016/08/08 | 1,313 | 1,336 | 1,276 | 1,334 | 143,000 |
| 2016/08/05 | 1,297 | 1,315 | 1,222 | 1,286 | 241,900 |
| 2016/08/04 | 1,193 | 1,294 | 1,193 | 1,280 | 262,900 |
| 2016/08/03 | 1,205 | 1,227 | 1,196 | 1,205 | 208,700 |
| 2016/08/02 | 1,249 | 1,278 | 1,221 | 1,224 | 159,000 |
| 2016/08/01 | 1,228 | 1,287 | 1,199 | 1,271 | 166,900 |
| 2016/07/29 | 1,216 | 1,253 | 1,185 | 1,228 | 193,500 |
| 2016/07/28 | 1,221 | 1,237 | 1,206 | 1,230 | 133,200 |
| 2016/07/27 | 1,198 | 1,251 | 1,198 | 1,238 | 235,800 |
| 2016/07/26 | 1,221 | 1,222 | 1,185 | 1,195 | 207,300 |
| 2016/07/25 | 1,200 | 1,243 | 1,200 | 1,231 | 193,600 |
| 2016/07/22 | 1,200 | 1,205 | 1,162 | 1,184 | 188,400 |
| 2016/07/21 | 1,197 | 1,244 | 1,197 | 1,234 | 239,000 |
| 2016/07/20 | 1,179 | 1,181 | 1,142 | 1,171 | 221,900 |
| 2016/07/19 | 1,231 | 1,254 | 1,166 | 1,195 | 284,600 |
| 2016/07/15 | 1,247 | 1,280 | 1,222 | 1,258 | 406,800 |
| 2016/07/14 | 1,144 | 1,200 | 1,135 | 1,192 | 289,300 |
| 2016/07/13 | 1,200 | 1,200 | 1,169 | 1,174 | 340,400 |
| 2016/07/12 | 1,050 | 1,124 | 1,050 | 1,112 | 335,100 |
| 2016/07/11 | 1,003 | 1,039 | 997 | 1,029 | 198,100 |
| 2016/07/08 | 994 | 1,005 | 966 | 973 | 223,100 |
| 2016/07/07 | 1,002 | 1,017 | 971 | 976 | 287,200 |
| 2016/07/06 | 1,032 | 1,043 | 992 | 1,017 | 241,900 |
| 2016/07/05 | 1,115 | 1,120 | 1,048 | 1,064 | 247,000 |
| 2016/07/04 | 1,113 | 1,141 | 1,084 | 1,130 | 209,600 |
| 2016/07/01 | 1,105 | 1,133 | 1,091 | 1,118 | 160,500 |
| 2016/06/30 | 1,170 | 1,174 | 1,089 | 1,091 | 255,000 |
| 2016/06/29 | 1,122 | 1,142 | 1,079 | 1,123 | 167,900 |
| 2016/06/28 | 1,118 | 1,119 | 1,062 | 1,091 | 262,600 |
| 2016/06/27 | 1,239 | 1,239 | 1,113 | 1,136 | 248,500 |
| 2016/06/24 | 1,340 | 1,347 | 1,143 | 1,157 | 252,500 |
| 2016/06/23 | 1,301 | 1,334 | 1,272 | 1,330 | 191,000 |
| 2016/06/22 | 1,401 | 1,401 | 1,309 | 1,316 | 330,500 |
| 2016/06/21 | 1,427 | 1,435 | 1,391 | 1,422 | 142,200 |
| 2016/06/20 | 1,452 | 1,461 | 1,428 | 1,435 | 108,600 |
| 2016/06/17 | 1,424 | 1,432 | 1,398 | 1,425 | 135,300 |
| 2016/06/16 | 1,468 | 1,477 | 1,399 | 1,403 | 133,900 |
| 2016/06/15 | 1,467 | 1,490 | 1,444 | 1,478 | 91,900 |
| 2016/06/14 | 1,500 | 1,501 | 1,457 | 1,467 | 94,400 |
| 2016/06/13 | 1,550 | 1,551 | 1,502 | 1,502 | 79,600 |
| 2016/06/10 | 1,586 | 1,596 | 1,558 | 1,582 | 156,700 |
| 2016/06/09 | 1,626 | 1,637 | 1,590 | 1,596 | 59,000 |
| 2016/06/08 | 1,630 | 1,646 | 1,616 | 1,644 | 65,900 |
| 2016/06/07 | 1,647 | 1,661 | 1,624 | 1,628 | 60,200 |
| 2016/06/06 | 1,590 | 1,663 | 1,578 | 1,657 | 154,000 |
| 2016/06/03 | 1,675 | 1,698 | 1,625 | 1,640 | 90,100 |
| 2016/06/02 | 1,716 | 1,716 | 1,659 | 1,681 | 126,100 |
| 2016/06/01 | 1,732 | 1,774 | 1,721 | 1,748 | 97,100 |
| 2016/05/31 | 1,692 | 1,745 | 1,692 | 1,744 | 123,000 |
| 2016/05/30 | 1,660 | 1,695 | 1,655 | 1,692 | 55,700 |
| 2016/05/27 | 1,685 | 1,685 | 1,645 | 1,667 | 73,700 |
| 2016/05/26 | 1,690 | 1,706 | 1,668 | 1,695 | 136,100 |
| 2016/05/25 | 1,696 | 1,698 | 1,635 | 1,666 | 121,600 |
| 2016/05/24 | 1,609 | 1,680 | 1,609 | 1,660 | 238,900 |
| 2016/05/23 | 1,577 | 1,627 | 1,566 | 1,622 | 192,900 |
| 2016/05/20 | 1,529 | 1,594 | 1,524 | 1,586 | 117,500 |
| 2016/05/19 | 1,525 | 1,549 | 1,524 | 1,536 | 158,200 |
| 2016/05/18 | 1,512 | 1,523 | 1,466 | 1,498 | 94,900 |
| 2016/05/17 | 1,490 | 1,514 | 1,449 | 1,513 | 109,600 |
| 2016/05/16 | 1,451 | 1,488 | 1,422 | 1,460 | 151,200 |
| 2016/05/13 | 1,654 | 1,654 | 1,467 | 1,469 | 360,500 |
| 2016/05/12 | 1,650 | 1,715 | 1,606 | 1,661 | 579,500 |
| 2016/05/11 | 1,594 | 1,613 | 1,540 | 1,554 | 96,800 |
| 2016/05/10 | 1,560 | 1,584 | 1,508 | 1,584 | 149,400 |
| 2016/05/09 | 1,502 | 1,546 | 1,490 | 1,533 | 135,800 |
| 2016/05/06 | 1,491 | 1,502 | 1,450 | 1,472 | 133,400 |
| 2016/05/02 | 1,505 | 1,525 | 1,466 | 1,482 | 166,500 |
| 2016/04/28 | 1,685 | 1,727 | 1,586 | 1,597 | 169,400 |
| 2016/04/27 | 1,661 | 1,674 | 1,647 | 1,657 | 103,600 |
| 2016/04/26 | 1,692 | 1,698 | 1,630 | 1,661 | 90,900 |
| 2016/04/25 | 1,686 | 1,719 | 1,669 | 1,696 | 124,400 |
| 2016/04/22 | 1,663 | 1,685 | 1,624 | 1,684 | 133,300 |
| 2016/04/21 | 1,671 | 1,693 | 1,656 | 1,688 | 113,800 |
| 2016/04/20 | 1,658 | 1,693 | 1,625 | 1,632 | 147,200 |
| 2016/04/19 | 1,552 | 1,638 | 1,552 | 1,631 | 132,300 |
| 2016/04/18 | 1,555 | 1,583 | 1,516 | 1,518 | 274,700 |
| 2016/04/15 | 1,627 | 1,652 | 1,604 | 1,630 | 148,400 |
| 2016/04/14 | 1,593 | 1,637 | 1,585 | 1,630 | 159,000 |
| 2016/04/13 | 1,527 | 1,565 | 1,518 | 1,553 | 139,200 |
| 2016/04/12 | 1,436 | 1,518 | 1,436 | 1,499 | 129,900 |
| 2016/04/11 | 1,458 | 1,466 | 1,422 | 1,445 | 88,900 |
| 2016/04/08 | 1,420 | 1,501 | 1,406 | 1,470 | 226,500 |
| 2016/04/07 | 1,493 | 1,523 | 1,465 | 1,480 | 132,300 |
| 2016/04/06 | 1,506 | 1,517 | 1,472 | 1,505 | 119,200 |
| 2016/04/05 | 1,556 | 1,568 | 1,489 | 1,501 | 163,300 |
| 2016/04/04 | 1,596 | 1,652 | 1,552 | 1,575 | 250,500 |
| 2016/04/01 | 1,731 | 1,735 | 1,611 | 1,619 | 216,400 |
| 2016/03/31 | 1,705 | 1,767 | 1,705 | 1,739 | 139,600 |
| 2016/03/30 | 1,731 | 1,746 | 1,697 | 1,700 | 105,400 |
| 2016/03/29 | 1,669 | 1,730 | 1,663 | 1,730 | 131,700 |
| 2016/03/28 | 1,707 | 1,722 | 1,679 | 1,709 | 136,900 |
| 2016/03/25 | 1,681 | 1,711 | 1,655 | 1,698 | 112,200 |
| 2016/03/24 | 1,699 | 1,721 | 1,673 | 1,681 | 152,100 |
| 2016/03/23 | 1,740 | 1,767 | 1,692 | 1,714 | 178,800 |
| 2016/03/22 | 1,610 | 1,740 | 1,601 | 1,725 | 679,000 |
| 2016/03/18 | 1,539 | 1,552 | 1,504 | 1,537 | 161,700 |
| 2016/03/17 | 1,547 | 1,590 | 1,512 | 1,535 | 173,700 |
| 2016/03/16 | 1,571 | 1,571 | 1,518 | 1,528 | 257,300 |
| 2016/03/15 | 1,635 | 1,635 | 1,582 | 1,599 | 116,000 |
| 2016/03/14 | 1,598 | 1,647 | 1,591 | 1,635 | 95,800 |
| 2016/03/11 | 1,532 | 1,571 | 1,502 | 1,570 | 193,100 |
| 2016/03/10 | 1,534 | 1,569 | 1,516 | 1,557 | 178,700 |
| 2016/03/09 | 1,526 | 1,542 | 1,482 | 1,526 | 110,100 |
| 2016/03/08 | 1,610 | 1,632 | 1,535 | 1,558 | 95,000 |
| 2016/03/07 | 1,653 | 1,670 | 1,606 | 1,613 | 98,700 |
| 2016/03/04 | 1,621 | 1,649 | 1,596 | 1,631 | 174,600 |
| 2016/03/03 | 1,552 | 1,636 | 1,550 | 1,628 | 123,100 |
| 2016/03/02 | 1,511 | 1,576 | 1,503 | 1,560 | 174,500 |
| 2016/03/01 | 1,503 | 1,503 | 1,425 | 1,463 | 147,200 |
| 2016/02/29 | 1,518 | 1,560 | 1,503 | 1,503 | 201,300 |
| 2016/02/26 | 1,522 | 1,534 | 1,485 | 1,497 | 145,200 |
| 2016/02/25 | 1,453 | 1,512 | 1,453 | 1,502 | 139,500 |
| 2016/02/24 | 1,425 | 1,472 | 1,392 | 1,453 | 202,900 |
| 2016/02/23 | 1,510 | 1,540 | 1,437 | 1,441 | 276,000 |
| 2016/02/22 | 1,500 | 1,516 | 1,482 | 1,497 | 176,600 |
| 2016/02/19 | 1,495 | 1,532 | 1,460 | 1,520 | 191,900 |
| 2016/02/18 | 1,524 | 1,555 | 1,492 | 1,518 | 203,500 |
| 2016/02/17 | 1,523 | 1,561 | 1,450 | 1,475 | 331,100 |
| 2016/02/16 | 1,453 | 1,582 | 1,453 | 1,550 | 278,000 |
| 2016/02/15 | 1,500 | 1,502 | 1,440 | 1,453 | 313,800 |
| 2016/02/12 | 1,522 | 1,523 | 1,401 | 1,402 | 421,300 |
| 2016/02/10 | 1,667 | 1,707 | 1,537 | 1,569 | 388,400 |
| 2016/02/09 | 1,725 | 1,730 | 1,656 | 1,667 | 225,600 |
| 2016/02/08 | 1,695 | 1,792 | 1,695 | 1,780 | 150,400 |
| 2016/02/05 | 1,750 | 1,807 | 1,704 | 1,721 | 324,100 |
| 2016/02/04 | 1,597 | 1,850 | 1,592 | 1,786 | 736,800 |
| 2016/02/03 | 1,600 | 1,609 | 1,544 | 1,566 | 158,200 |
| 2016/02/02 | 1,696 | 1,702 | 1,645 | 1,653 | 169,200 |
| 2016/02/01 | 1,687 | 1,722 | 1,672 | 1,704 | 189,700 |
| 2016/01/29 | 1,540 | 1,649 | 1,539 | 1,645 | 201,800 |
| 2016/01/28 | 1,554 | 1,564 | 1,525 | 1,535 | 128,000 |
| 2016/01/27 | 1,514 | 1,595 | 1,514 | 1,589 | 146,500 |
| 2016/01/26 | 1,547 | 1,547 | 1,490 | 1,499 | 99,300 |
| 2016/01/25 | 1,606 | 1,606 | 1,557 | 1,566 | 144,600 |
| 2016/01/22 | 1,525 | 1,581 | 1,507 | 1,577 | 157,700 |
| 2016/01/21 | 1,500 | 1,565 | 1,487 | 1,489 | 247,700 |
| 2016/01/20 | 1,584 | 1,593 | 1,510 | 1,524 | 229,600 |
| 2016/01/19 | 1,540 | 1,616 | 1,535 | 1,591 | 268,900 |
| 2016/01/18 | 1,490 | 1,542 | 1,490 | 1,537 | 136,300 |
| 2016/01/15 | 1,601 | 1,617 | 1,508 | 1,530 | 282,100 |
| 2016/01/14 | 1,553 | 1,599 | 1,520 | 1,595 | 209,800 |
| 2016/01/13 | 1,577 | 1,639 | 1,567 | 1,626 | 157,300 |
| 2016/01/12 | 1,595 | 1,611 | 1,541 | 1,541 | 243,900 |
| 2016/01/08 | 1,646 | 1,682 | 1,632 | 1,639 | 169,700 |
| 2016/01/07 | 1,693 | 1,707 | 1,650 | 1,665 | 285,100 |
| 2016/01/06 | 1,783 | 1,787 | 1,680 | 1,706 | 230,600 |
| 2016/01/05 | 1,780 | 1,792 | 1,724 | 1,743 | 211,800 |
| 2016/01/04 | 1,880 | 1,921 | 1,794 | 1,803 | 191,300 |