7280 (株)ミツバ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 1991-12-27 | 790 | 790 | 780 | 780 | 2,000 | 780 |
| 1991-12-26 | 779 | 780 | 779 | 780 | 14,000 | 780 |
| 1991-12-24 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1991-12-20 | 760 | 770 | 760 | 760 | 3,000 | 760 |
| 1991-12-19 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1991-12-18 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1991-12-17 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 1991-12-16 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1991-12-13 | 800 | 800 | 790 | 790 | 12,000 | 790 |
| 1991-12-12 | 781 | 800 | 781 | 800 | 4,000 | 800 |
| 1991-12-11 | 782 | 782 | 781 | 781 | 5,000 | 781 |
| 1991-12-10 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1991-12-09 | 761 | 761 | 761 | 761 | 2,000 | 761 |
| 1991-12-06 | 761 | 761 | 761 | 761 | 5,000 | 761 |
| 1991-12-04 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 1991-11-29 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1991-11-28 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1991-11-27 | 820 | 828 | 820 | 820 | 7,000 | 820 |
| 1991-11-26 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1991-11-25 | 812 | 812 | 811 | 811 | 6,000 | 811 |
| 1991-11-22 | 801 | 810 | 800 | 800 | 9,000 | 800 |
| 1991-11-21 | 831 | 831 | 831 | 831 | 4,000 | 831 |
| 1991-11-20 | 831 | 831 | 831 | 831 | 5,000 | 831 |
| 1991-11-19 | 842 | 842 | 841 | 841 | 2,000 | 841 |
| 1991-11-18 | 845 | 845 | 842 | 842 | 4,000 | 842 |
| 1991-11-14 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1991-11-13 | 856 | 856 | 850 | 850 | 2,000 | 850 |
| 1991-11-12 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 1991-11-11 | 863 | 863 | 863 | 863 | 1,000 | 863 |
| 1991-11-08 | 873 | 873 | 873 | 873 | 3,000 | 873 |
| 1991-11-07 | 873 | 873 | 872 | 872 | 2,000 | 872 |
| 1991-11-06 | 873 | 874 | 873 | 873 | 11,000 | 873 |
| 1991-11-05 | 871 | 872 | 871 | 872 | 5,000 | 872 |
| 1991-11-01 | 869 | 870 | 869 | 870 | 2,000 | 870 |
| 1991-10-31 | 869 | 869 | 869 | 869 | 2,000 | 869 |
| 1991-10-30 | 867 | 868 | 867 | 868 | 5,000 | 868 |
| 1991-10-29 | 866 | 866 | 866 | 866 | 2,000 | 866 |
| 1991-10-28 | 855 | 866 | 855 | 866 | 7,000 | 866 |
| 1991-10-25 | 860 | 860 | 854 | 854 | 7,000 | 854 |
| 1991-10-24 | 861 | 861 | 850 | 850 | 6,000 | 850 |
| 1991-10-23 | 867 | 867 | 850 | 850 | 3,000 | 850 |
| 1991-10-22 | 851 | 870 | 851 | 870 | 3,000 | 870 |
| 1991-10-21 | 852 | 852 | 852 | 852 | 2,000 | 852 |
| 1991-10-18 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1991-10-17 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1991-10-16 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 1991-10-15 | 864 | 865 | 855 | 865 | 8,000 | 865 |
| 1991-10-09 | 884 | 885 | 880 | 885 | 10,000 | 885 |
| 1991-10-08 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1991-10-04 | 894 | 894 | 894 | 894 | 7,000 | 894 |
| 1991-10-03 | 862 | 864 | 862 | 864 | 5,000 | 864 |
| 1991-10-02 | 859 | 860 | 855 | 860 | 7,000 | 860 |
| 1991-10-01 | 859 | 859 | 851 | 851 | 2,000 | 851 |
| 1991-09-30 | 869 | 869 | 859 | 859 | 13,000 | 859 |
| 1991-09-27 | 868 | 869 | 868 | 869 | 3,000 | 869 |
| 1991-09-26 | 869 | 869 | 868 | 868 | 4,000 | 868 |
| 1991-09-25 | 868 | 868 | 868 | 868 | 4,000 | 868 |
| 1991-09-24 | 869 | 869 | 869 | 869 | 6,000 | 869 |
| 1991-09-20 | 869 | 869 | 869 | 869 | 4,000 | 869 |
| 1991-09-18 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 1991-09-17 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1991-09-13 | 900 | 900 | 885 | 885 | 10,000 | 885 |
| 1991-09-11 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 1991-09-09 | 886 | 886 | 885 | 885 | 2,000 | 885 |
| 1991-09-06 | 877 | 878 | 870 | 870 | 10,000 | 870 |
| 1991-09-02 | 878 | 878 | 878 | 878 | 1,000 | 878 |
| 1991-08-30 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1991-08-27 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1991-08-26 | 880 | 880 | 880 | 880 | 7,000 | 880 |
| 1991-08-23 | 870 | 870 | 870 | 870 | 10,000 | 870 |
| 1991-08-22 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1991-08-16 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1991-08-15 | 885 | 910 | 885 | 910 | 9,000 | 910 |
| 1991-08-14 | 880 | 885 | 880 | 885 | 3,000 | 885 |
| 1991-08-13 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1991-08-12 | 895 | 895 | 890 | 890 | 6,000 | 890 |
| 1991-08-07 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1991-08-06 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1991-08-02 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1991-08-01 | 925 | 925 | 925 | 925 | 5,000 | 925 |
| 1991-07-31 | 920 | 925 | 920 | 925 | 7,000 | 925 |
| 1991-07-30 | 920 | 925 | 920 | 920 | 7,000 | 920 |
| 1991-07-29 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1991-07-25 | 920 | 920 | 912 | 912 | 6,000 | 912 |
| 1991-07-24 | 910 | 912 | 910 | 912 | 2,000 | 912 |
| 1991-07-23 | 900 | 910 | 900 | 910 | 7,000 | 910 |
| 1991-07-19 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1991-07-18 | 920 | 921 | 920 | 920 | 16,000 | 920 |
| 1991-07-17 | 929 | 929 | 915 | 915 | 52,000 | 915 |
| 1991-07-16 | 915 | 915 | 915 | 915 | 3,000 | 915 |
| 1991-07-15 | 905 | 906 | 905 | 905 | 5,000 | 905 |
| 1991-07-12 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 1991-07-11 | 900 | 902 | 900 | 902 | 4,000 | 902 |
| 1991-07-10 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1991-07-09 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1991-07-08 | 880 | 880 | 880 | 880 | 14,000 | 880 |
| 1991-07-03 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1991-07-02 | 915 | 915 | 915 | 915 | 7,000 | 915 |
| 1991-07-01 | 901 | 915 | 901 | 915 | 4,000 | 915 |
| 1991-06-28 | 918 | 930 | 900 | 900 | 10,000 | 900 |
| 1991-06-27 | 918 | 918 | 918 | 918 | 3,000 | 918 |
| 1991-06-25 | 918 | 918 | 918 | 918 | 5,000 | 918 |
| 1991-06-24 | 897 | 897 | 897 | 897 | 10,000 | 897 |
| 1991-06-21 | 897 | 897 | 897 | 897 | 12,000 | 897 |
| 1991-06-20 | 905 | 915 | 897 | 897 | 3,000 | 897 |
| 1991-06-19 | 915 | 915 | 915 | 915 | 30,000 | 915 |
| 1991-06-18 | 871 | 875 | 871 | 875 | 7,000 | 875 |
| 1991-06-17 | 872 | 872 | 871 | 871 | 3,000 | 871 |
| 1991-06-14 | 858 | 871 | 858 | 870 | 7,000 | 870 |
| 1991-06-13 | 865 | 866 | 865 | 866 | 9,000 | 866 |
| 1991-06-12 | 861 | 862 | 861 | 862 | 3,000 | 862 |
| 1991-06-11 | 852 | 855 | 850 | 855 | 7,000 | 855 |
| 1991-06-10 | 852 | 852 | 851 | 851 | 2,000 | 851 |
| 1991-06-07 | 851 | 851 | 851 | 851 | 2,000 | 851 |
| 1991-06-06 | 871 | 871 | 856 | 856 | 7,000 | 856 |
| 1991-06-05 | 875 | 875 | 871 | 871 | 3,000 | 871 |
| 1991-06-03 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 1991-05-31 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 1991-05-30 | 882 | 882 | 882 | 882 | 2,000 | 882 |
| 1991-05-29 | 886 | 900 | 885 | 885 | 14,000 | 885 |
| 1991-05-28 | 885 | 888 | 885 | 885 | 16,000 | 885 |
| 1991-05-27 | 892 | 892 | 885 | 885 | 9,000 | 885 |
| 1991-05-24 | 891 | 892 | 891 | 891 | 9,000 | 891 |
| 1991-05-22 | 891 | 891 | 891 | 891 | 4,000 | 891 |
| 1991-05-21 | 895 | 895 | 891 | 891 | 2,000 | 891 |
| 1991-05-20 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 1991-05-17 | 891 | 891 | 891 | 891 | 7,000 | 891 |
| 1991-05-15 | 910 | 930 | 910 | 930 | 2,000 | 930 |
| 1991-05-10 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1991-05-08 | 928 | 930 | 928 | 930 | 3,000 | 930 |
| 1991-05-07 | 925 | 925 | 925 | 925 | 6,000 | 925 |
| 1991-05-02 | 945 | 945 | 945 | 945 | 9,000 | 945 |
| 1991-05-01 | 945 | 945 | 945 | 945 | 5,000 | 945 |
| 1991-04-30 | 930 | 930 | 930 | 930 | 8,000 | 930 |
| 1991-04-26 | 948 | 948 | 948 | 948 | 5,000 | 948 |
| 1991-04-25 | 950 | 950 | 948 | 948 | 12,000 | 948 |
| 1991-04-24 | 916 | 916 | 916 | 916 | 2,000 | 916 |
| 1991-04-23 | 921 | 921 | 911 | 911 | 3,000 | 911 |
| 1991-04-22 | 935 | 935 | 934 | 935 | 5,000 | 935 |
| 1991-04-19 | 930 | 935 | 915 | 930 | 10,000 | 930 |
| 1991-04-18 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 1991-04-17 | 907 | 915 | 907 | 910 | 5,000 | 910 |
| 1991-04-16 | 930 | 930 | 901 | 901 | 13,000 | 901 |
| 1991-04-15 | 940 | 945 | 940 | 940 | 9,000 | 940 |
| 1991-04-12 | 950 | 957 | 940 | 947 | 8,000 | 947 |
| 1991-04-10 | 950 | 950 | 940 | 940 | 5,000 | 940 |
| 1991-04-08 | 947 | 952 | 947 | 952 | 4,000 | 952 |
| 1991-04-05 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 1991-04-04 | 916 | 916 | 916 | 916 | 2,000 | 916 |
| 1991-04-01 | 895 | 916 | 895 | 895 | 9,000 | 895 |
| 1991-03-29 | 902 | 902 | 895 | 895 | 2,000 | 895 |
| 1991-03-27 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 1991-03-26 | 929 | 930 | 929 | 930 | 4,000 | 930 |
| 1991-03-25 | 959 | 959 | 939 | 939 | 11,000 | 939 |
| 1991-03-22 | 958 | 959 | 958 | 959 | 2,000 | 959 |
| 1991-03-20 | 959 | 959 | 959 | 959 | 3,000 | 959 |
| 1991-03-18 | 978 | 978 | 978 | 978 | 5,000 | 978 |
| 1991-03-15 | 965 | 970 | 965 | 966 | 11,000 | 966 |
| 1991-03-14 | 960 | 960 | 960 | 960 | 11,000 | 960 |
| 1991-03-13 | 939 | 939 | 921 | 921 | 3,000 | 921 |
| 1991-03-12 | 955 | 970 | 955 | 970 | 8,000 | 970 |
| 1991-03-11 | 960 | 980 | 959 | 965 | 22,000 | 965 |
| 1991-03-08 | 960 | 960 | 960 | 960 | 7,000 | 960 |
| 1991-03-07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1991-03-06 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1991-03-05 | 993 | 1,000 | 991 | 1,000 | 7,000 | 1,000 |
| 1991-03-04 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 1991-03-01 | 970 | 991 | 970 | 991 | 10,000 | 991 |
| 1991-02-28 | 970 | 970 | 951 | 954 | 6,000 | 954 |
| 1991-02-27 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1991-02-26 | 970 | 970 | 951 | 960 | 12,000 | 960 |
| 1991-02-25 | 949 | 950 | 949 | 950 | 11,000 | 950 |
| 1991-02-22 | 936 | 936 | 926 | 926 | 4,000 | 926 |
| 1991-02-21 | 949 | 949 | 935 | 935 | 2,000 | 935 |
| 1991-02-20 | 940 | 950 | 940 | 950 | 18,000 | 950 |
| 1991-02-19 | 945 | 950 | 945 | 950 | 2,000 | 950 |
| 1991-02-18 | 910 | 930 | 910 | 930 | 25,000 | 930 |
| 1991-02-15 | 901 | 902 | 899 | 900 | 8,000 | 900 |
| 1991-02-14 | 900 | 900 | 900 | 900 | 25,000 | 900 |
| 1991-02-13 | 864 | 890 | 864 | 880 | 14,000 | 880 |
| 1991-02-12 | 845 | 864 | 845 | 864 | 15,000 | 864 |
| 1991-02-08 | 841 | 841 | 835 | 835 | 5,000 | 835 |
| 1991-02-07 | 811 | 831 | 811 | 831 | 4,000 | 831 |
| 1991-02-06 | 802 | 803 | 800 | 802 | 10,000 | 802 |
| 1991-02-05 | 802 | 802 | 802 | 802 | 3,000 | 802 |
| 1991-02-04 | 807 | 807 | 807 | 807 | 3,000 | 807 |
| 1991-01-31 | 847 | 847 | 847 | 847 | 6,000 | 847 |
| 1991-01-30 | 847 | 847 | 847 | 847 | 4,000 | 847 |
| 1991-01-29 | 857 | 857 | 857 | 857 | 5,000 | 857 |
| 1991-01-28 | 860 | 860 | 857 | 857 | 8,000 | 857 |
| 1991-01-25 | 864 | 864 | 860 | 860 | 8,000 | 860 |
| 1991-01-24 | 865 | 865 | 858 | 858 | 3,000 | 858 |
| 1991-01-23 | 871 | 871 | 871 | 871 | 5,000 | 871 |
| 1991-01-22 | 871 | 871 | 871 | 871 | 5,000 | 871 |
| 1991-01-21 | 900 | 900 | 889 | 889 | 13,000 | 889 |
| 1991-01-18 | 899 | 900 | 899 | 899 | 9,000 | 899 |
| 1991-01-17 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1991-01-11 | 943 | 943 | 925 | 925 | 2,000 | 925 |
| 1991-01-10 | 945 | 945 | 944 | 944 | 7,000 | 944 |
| 1991-01-07 | 969 | 969 | 948 | 948 | 7,000 | 948 |
| 1991-01-04 | 958 | 959 | 958 | 959 | 6,000 | 959 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株
