7280 (株)ミツバ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-03381388377382230,900382
2022-09-30394397385386138,800386
2022-09-29402402393400105,000400
2022-09-28397397382391156,400391
2022-09-27397400392396153,200396
2022-09-26401401389392234,100392
2022-09-22408414405413114,500413
2022-09-2141341540841196,700411
2022-09-20421425419421100,700421
2022-09-16413419408418207,700418
2022-09-15420420414414116,600414
2022-09-1442042641841998,400419
2022-09-1343443442543393,000433
2022-09-12432435428434112,600434
2022-09-09428434422423131,100423
2022-09-08425432422432133,700432
2022-09-07418419412418103,800418
2022-09-06422426415421138,600421
2022-09-05433433420423122,800423
2022-09-0244144143043482,400434
2022-09-01437442435439119,400439
2022-08-31446447440445122,400445
2022-08-3043944643544699,100446
2022-08-29435439427431237,300431
2022-08-26440460439445347,700445
2022-08-25428444428435173,900435
2022-08-2442442641942279,600422
2022-08-2341942041741955,500419
2022-08-2241942341542353,600423
2022-08-19420429420423139,600423
2022-08-1841041940941981,600419
2022-08-17405419404416151,100416
2022-08-16402409396401197,400401
2022-08-15405406398402158,400402
2022-08-12391411391403316,400403
2022-08-10411430409427166,300427
2022-08-09422422411412110,900412
2022-08-0841742241442279,400422
2022-08-0541642141541866,300418
2022-08-0442242241441972,000419
2022-08-0342442641741970,500419
2022-08-02425425418421123,300421
2022-08-01420430417429110,700429
2022-07-29419420412416124,700416
2022-07-28431431420421157,600421
2022-07-2743243242542975,900429
2022-07-2643243643043254,300432
2022-07-25437437428430102,600430
2022-07-2244344343643886,000438
2022-07-21430445430443173,300443
2022-07-20434436429432106,000432
2022-07-19418427416426119,500426
2022-07-1541441641241678,700416
2022-07-14402416402414119,500414
2022-07-13405409402402110,800402
2022-07-12409409400404135,100404
2022-07-11408418408413140,900413
2022-07-08402412401401180,500401
2022-07-0739440239140180,800401
2022-07-06399400390391136,000391
2022-07-05408409403403113,900403
2022-07-04401409401407112,200407
2022-07-01400401387396256,600396
2022-06-30407407399400119,700400
2022-06-29403411402406303,300406
2022-06-28405416403415128,200415
2022-06-27409409396403101,100403
2022-06-2440240739740093,600400
2022-06-2339940439540269,600402
2022-06-22408412399399109,100399
2022-06-21388406388403157,900403
2022-06-20387389379380136,400380
2022-06-17380389374379370,100379
2022-06-1639339838838990,800389
2022-06-15396400387387165,400387
2022-06-14385396383396115,600396
2022-06-13405405397397163,900397
2022-06-1041542141241398,800413
2022-06-09418428417420173,100420
2022-06-08417421409421188,800421
2022-06-07405421405416204,900416
2022-06-06406406399401154,200401
2022-06-03425425408413200,600413
2022-06-02420434416423251,400423
2022-06-01408419408419205,000419
2022-05-31401407397405165,800405
2022-05-30406410399401299,300401
2022-05-27404412398403139,900403
2022-05-26402403395396135,200396
2022-05-25406408394394218,500394
2022-05-24415422408410181,800410
2022-05-23404414401414175,300414
2022-05-20407407392404205,600404
2022-05-19405411396404395,200404
2022-05-18399436399429486,700429
2022-05-17379394378392182,800392
2022-05-16391393367372305,300372
2022-05-13347383347383428,100383
2022-05-12355370341343551,500343
2022-05-11348348338347179,900347
2022-05-10346351336348149,900348
2022-05-09359361350351207,500351
2022-05-06353364353359109,100359
2022-05-02353365352355152,900355
2022-04-28334355332353198,700353
2022-04-27333334330330215,100330
2022-04-2633934233633862,100338
2022-04-25341342334338130,800338
2022-04-2235135134234796,700347
2022-04-2135335734935490,600354
2022-04-20346353344353128,400353
2022-04-1933934233634167,100341
2022-04-1834034333333894,000338
2022-04-15338344336344101,400344
2022-04-1434034333634070,500340
2022-04-13332340332339103,600339
2022-04-12342344330332132,500332
2022-04-1134434933834399,300343
2022-04-08346348341345182,100345
2022-04-07356356344347159,200347
2022-04-06366366358361172,800361
2022-04-05370374366372110,400372
2022-04-0436936936436787,500367
2022-04-0136737036136997,800369
2022-03-31376381370370167,600370
2022-03-30383384374379259,100379
2022-03-29379385375385276,100385
2022-03-28381384372377259,100377
2022-03-25375380373379257,600379
2022-03-24371371363371274,700371
2022-03-23380385378381179,700381
2022-03-22371376368372248,600372
2022-03-18356368351368528,300368
2022-03-17355356341354293,800354
2022-03-16340343333340204,800340
2022-03-15332339329335168,100335
2022-03-14325334325332156,500332
2022-03-11330330317323221,700323
2022-03-10321332321332199,100332
2022-03-09316322312312266,000312
2022-03-08324325311315327,200315
2022-03-07346346327329398,600329
2022-03-04363363352354295,500354
2022-03-03368372366366133,200366
2022-03-02372372363363266,600363
2022-03-01386391383383139,900383
2022-02-28379386373382216,100382
2022-02-25364377364377203,300377
2022-02-24375375356361334,100361
2022-02-22391391376376216,300376
2022-02-2139539538939474,900394
2022-02-18397402396400119,400400
2022-02-17408409400403122,800403
2022-02-16401406400404102,200404
2022-02-15390399387389257,400389
2022-02-14406406390390341,700390
2022-02-10430430411411348,500411
2022-02-09425433421433217,300433
2022-02-08417423413420218,800420
2022-02-07412417408415129,900415
2022-02-04401414401412121,500412
2022-02-0340241140140478,000404
2022-02-02393406393402181,300402
2022-02-01398404385388134,400388
2022-01-31386395381393174,600393
2022-01-28380389380386173,200386
2022-01-27391397375376275,900376
2022-01-26392399389389101,600389
2022-01-25404404387393213,800393
2022-01-24403408397404117,800404
2022-01-21403408399408273,400408
2022-01-20400413398409219,800409
2022-01-19416418401402321,100402
2022-01-18437437418424237,800424
2022-01-17439445429432127,500432
2022-01-14450451436439196,700439
2022-01-13459459449450137,400450
2022-01-12450459449458254,700458
2022-01-11445449431445236,500445
2022-01-07457466443445191,600445
2022-01-06462464450452176,900452
2022-01-05463473461470247,600470
2022-01-04455459445455159,400455

分割・併合履歴 : [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株