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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 405 | 411 | 396 | 404 | 395,200 | 404 |
| 2022-05-18 | 399 | 436 | 399 | 429 | 486,700 | 429 |
| 2022-05-17 | 379 | 394 | 378 | 392 | 182,800 | 392 |
| 2022-05-16 | 391 | 393 | 367 | 372 | 305,300 | 372 |
| 2022-05-13 | 347 | 383 | 347 | 383 | 428,100 | 383 |
| 2022-05-12 | 355 | 370 | 341 | 343 | 551,500 | 343 |
| 2022-05-11 | 348 | 348 | 338 | 347 | 179,900 | 347 |
| 2022-05-10 | 346 | 351 | 336 | 348 | 149,900 | 348 |
| 2022-05-09 | 359 | 361 | 350 | 351 | 207,500 | 351 |
| 2022-05-06 | 353 | 364 | 353 | 359 | 109,100 | 359 |
| 2022-05-02 | 353 | 365 | 352 | 355 | 152,900 | 355 |
| 2022-04-28 | 334 | 355 | 332 | 353 | 198,700 | 353 |
| 2022-04-27 | 333 | 334 | 330 | 330 | 215,100 | 330 |
| 2022-04-26 | 339 | 342 | 336 | 338 | 62,100 | 338 |
| 2022-04-25 | 341 | 342 | 334 | 338 | 130,800 | 338 |
| 2022-04-22 | 351 | 351 | 342 | 347 | 96,700 | 347 |
| 2022-04-21 | 353 | 357 | 349 | 354 | 90,600 | 354 |
| 2022-04-20 | 346 | 353 | 344 | 353 | 128,400 | 353 |
| 2022-04-19 | 339 | 342 | 336 | 341 | 67,100 | 341 |
| 2022-04-18 | 340 | 343 | 333 | 338 | 94,000 | 338 |
| 2022-04-15 | 338 | 344 | 336 | 344 | 101,400 | 344 |
| 2022-04-14 | 340 | 343 | 336 | 340 | 70,500 | 340 |
| 2022-04-13 | 332 | 340 | 332 | 339 | 103,600 | 339 |
| 2022-04-12 | 342 | 344 | 330 | 332 | 132,500 | 332 |
| 2022-04-11 | 344 | 349 | 338 | 343 | 99,300 | 343 |
| 2022-04-08 | 346 | 348 | 341 | 345 | 182,100 | 345 |
| 2022-04-07 | 356 | 356 | 344 | 347 | 159,200 | 347 |
| 2022-04-06 | 366 | 366 | 358 | 361 | 172,800 | 361 |
| 2022-04-05 | 370 | 374 | 366 | 372 | 110,400 | 372 |
| 2022-04-04 | 369 | 369 | 364 | 367 | 87,500 | 367 |
| 2022-04-01 | 367 | 370 | 361 | 369 | 97,800 | 369 |
| 2022-03-31 | 376 | 381 | 370 | 370 | 167,600 | 370 |
| 2022-03-30 | 383 | 384 | 374 | 379 | 259,100 | 379 |
| 2022-03-29 | 379 | 385 | 375 | 385 | 276,100 | 385 |
| 2022-03-28 | 381 | 384 | 372 | 377 | 259,100 | 377 |
| 2022-03-25 | 375 | 380 | 373 | 379 | 257,600 | 379 |
| 2022-03-24 | 371 | 371 | 363 | 371 | 274,700 | 371 |
| 2022-03-23 | 380 | 385 | 378 | 381 | 179,700 | 381 |
| 2022-03-22 | 371 | 376 | 368 | 372 | 248,600 | 372 |
| 2022-03-18 | 356 | 368 | 351 | 368 | 528,300 | 368 |
| 2022-03-17 | 355 | 356 | 341 | 354 | 293,800 | 354 |
| 2022-03-16 | 340 | 343 | 333 | 340 | 204,800 | 340 |
| 2022-03-15 | 332 | 339 | 329 | 335 | 168,100 | 335 |
| 2022-03-14 | 325 | 334 | 325 | 332 | 156,500 | 332 |
| 2022-03-11 | 330 | 330 | 317 | 323 | 221,700 | 323 |
| 2022-03-10 | 321 | 332 | 321 | 332 | 199,100 | 332 |
| 2022-03-09 | 316 | 322 | 312 | 312 | 266,000 | 312 |
| 2022-03-08 | 324 | 325 | 311 | 315 | 327,200 | 315 |
| 2022-03-07 | 346 | 346 | 327 | 329 | 398,600 | 329 |
| 2022-03-04 | 363 | 363 | 352 | 354 | 295,500 | 354 |
| 2022-03-03 | 368 | 372 | 366 | 366 | 133,200 | 366 |
| 2022-03-02 | 372 | 372 | 363 | 363 | 266,600 | 363 |
| 2022-03-01 | 386 | 391 | 383 | 383 | 139,900 | 383 |
| 2022-02-28 | 379 | 386 | 373 | 382 | 216,100 | 382 |
| 2022-02-25 | 364 | 377 | 364 | 377 | 203,300 | 377 |
| 2022-02-24 | 375 | 375 | 356 | 361 | 334,100 | 361 |
| 2022-02-22 | 391 | 391 | 376 | 376 | 216,300 | 376 |
| 2022-02-21 | 395 | 395 | 389 | 394 | 74,900 | 394 |
| 2022-02-18 | 397 | 402 | 396 | 400 | 119,400 | 400 |
| 2022-02-17 | 408 | 409 | 400 | 403 | 122,800 | 403 |
| 2022-02-16 | 401 | 406 | 400 | 404 | 102,200 | 404 |
| 2022-02-15 | 390 | 399 | 387 | 389 | 257,400 | 389 |
| 2022-02-14 | 406 | 406 | 390 | 390 | 341,700 | 390 |
| 2022-02-10 | 430 | 430 | 411 | 411 | 348,500 | 411 |
| 2022-02-09 | 425 | 433 | 421 | 433 | 217,300 | 433 |
| 2022-02-08 | 417 | 423 | 413 | 420 | 218,800 | 420 |
| 2022-02-07 | 412 | 417 | 408 | 415 | 129,900 | 415 |
| 2022-02-04 | 401 | 414 | 401 | 412 | 121,500 | 412 |
| 2022-02-03 | 402 | 411 | 401 | 404 | 78,000 | 404 |
| 2022-02-02 | 393 | 406 | 393 | 402 | 181,300 | 402 |
| 2022-02-01 | 398 | 404 | 385 | 388 | 134,400 | 388 |
| 2022-01-31 | 386 | 395 | 381 | 393 | 174,600 | 393 |
| 2022-01-28 | 380 | 389 | 380 | 386 | 173,200 | 386 |
| 2022-01-27 | 391 | 397 | 375 | 376 | 275,900 | 376 |
| 2022-01-26 | 392 | 399 | 389 | 389 | 101,600 | 389 |
| 2022-01-25 | 404 | 404 | 387 | 393 | 213,800 | 393 |
| 2022-01-24 | 403 | 408 | 397 | 404 | 117,800 | 404 |
| 2022-01-21 | 403 | 408 | 399 | 408 | 273,400 | 408 |
| 2022-01-20 | 400 | 413 | 398 | 409 | 219,800 | 409 |
| 2022-01-19 | 416 | 418 | 401 | 402 | 321,100 | 402 |
| 2022-01-18 | 437 | 437 | 418 | 424 | 237,800 | 424 |
| 2022-01-17 | 439 | 445 | 429 | 432 | 127,500 | 432 |
| 2022-01-14 | 450 | 451 | 436 | 439 | 196,700 | 439 |
| 2022-01-13 | 459 | 459 | 449 | 450 | 137,400 | 450 |
| 2022-01-12 | 450 | 459 | 449 | 458 | 254,700 | 458 |
| 2022-01-11 | 445 | 449 | 431 | 445 | 236,500 | 445 |
| 2022-01-07 | 457 | 466 | 443 | 445 | 191,600 | 445 |
| 2022-01-06 | 462 | 464 | 450 | 452 | 176,900 | 452 |
| 2022-01-05 | 463 | 473 | 461 | 470 | 247,600 | 470 |
| 2022-01-04 | 455 | 459 | 445 | 455 | 159,400 | 455 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株
