7280 (株)ミツバ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 650 | 650 | 649 | 649 | 3,000 | 649 |
| 1992-12-25 | 650 | 650 | 640 | 640 | 18,000 | 640 |
| 1992-12-24 | 650 | 650 | 650 | 650 | 24,000 | 650 |
| 1992-12-22 | 650 | 650 | 630 | 630 | 4,000 | 630 |
| 1992-12-21 | 635 | 655 | 635 | 650 | 10,000 | 650 |
| 1992-12-16 | 610 | 615 | 610 | 615 | 4,000 | 615 |
| 1992-12-15 | 610 | 620 | 610 | 615 | 10,000 | 615 |
| 1992-12-14 | 584 | 600 | 584 | 600 | 6,000 | 600 |
| 1992-12-11 | 582 | 582 | 582 | 582 | 4,000 | 582 |
| 1992-12-10 | 580 | 581 | 580 | 581 | 10,000 | 581 |
| 1992-12-08 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 1992-12-01 | 578 | 578 | 578 | 578 | 2,000 | 578 |
| 1992-11-30 | 582 | 583 | 582 | 583 | 3,000 | 583 |
| 1992-11-27 | 583 | 583 | 583 | 583 | 15,000 | 583 |
| 1992-11-24 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1992-11-20 | 469 | 480 | 469 | 473 | 8,000 | 473 |
| 1992-11-19 | 480 | 480 | 470 | 470 | 3,000 | 470 |
| 1992-11-18 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1992-11-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-11-13 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 1992-11-11 | 520 | 520 | 500 | 500 | 3,000 | 500 |
| 1992-11-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-11-05 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-11-02 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-10-30 | 525 | 525 | 520 | 520 | 2,000 | 520 |
| 1992-10-29 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-10-28 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1992-10-26 | 570 | 570 | 560 | 560 | 12,000 | 560 |
| 1992-10-23 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1992-10-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1992-10-21 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1992-10-16 | 556 | 565 | 551 | 551 | 5,000 | 551 |
| 1992-10-15 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1992-10-14 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1992-10-05 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1992-10-02 | 600 | 620 | 600 | 620 | 23,000 | 620 |
| 1992-09-29 | 599 | 600 | 594 | 600 | 10,000 | 600 |
| 1992-09-28 | 589 | 589 | 589 | 589 | 5,000 | 589 |
| 1992-09-24 | 532 | 532 | 532 | 532 | 7,000 | 532 |
| 1992-09-22 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 1992-09-21 | 530 | 530 | 520 | 520 | 2,000 | 520 |
| 1992-09-18 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1992-09-17 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 1992-09-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1992-09-11 | 579 | 579 | 550 | 550 | 6,000 | 550 |
| 1992-09-10 | 569 | 579 | 569 | 579 | 5,000 | 579 |
| 1992-09-09 | 530 | 550 | 530 | 550 | 3,000 | 550 |
| 1992-09-08 | 536 | 536 | 530 | 530 | 2,000 | 530 |
| 1992-09-07 | 542 | 542 | 541 | 541 | 4,000 | 541 |
| 1992-09-04 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1992-09-02 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1992-09-01 | 579 | 580 | 574 | 574 | 4,000 | 574 |
| 1992-08-26 | 555 | 565 | 550 | 550 | 7,000 | 550 |
| 1992-08-25 | 530 | 530 | 530 | 530 | 14,000 | 530 |
| 1992-08-24 | 515 | 516 | 515 | 515 | 8,000 | 515 |
| 1992-08-21 | 517 | 525 | 517 | 525 | 4,000 | 525 |
| 1992-08-20 | 517 | 517 | 517 | 517 | 2,000 | 517 |
| 1992-08-18 | 527 | 527 | 527 | 527 | 2,000 | 527 |
| 1992-08-14 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 1992-08-13 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 1992-08-04 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 1992-07-31 | 580 | 580 | 570 | 570 | 11,000 | 570 |
| 1992-07-30 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1992-07-28 | 594 | 594 | 594 | 594 | 5,000 | 594 |
| 1992-07-27 | 594 | 594 | 594 | 594 | 6,000 | 594 |
| 1992-07-24 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1992-07-23 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1992-07-20 | 601 | 601 | 600 | 600 | 12,000 | 600 |
| 1992-07-15 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1992-07-14 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1992-07-13 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1992-07-10 | 600 | 620 | 600 | 620 | 21,000 | 620 |
| 1992-07-09 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1992-07-08 | 592 | 600 | 592 | 600 | 2,000 | 600 |
| 1992-07-06 | 592 | 592 | 592 | 592 | 2,000 | 592 |
| 1992-07-03 | 560 | 562 | 560 | 562 | 3,000 | 562 |
| 1992-07-02 | 564 | 575 | 564 | 575 | 4,000 | 575 |
| 1992-07-01 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-06-30 | 571 | 571 | 560 | 565 | 8,000 | 565 |
| 1992-06-26 | 620 | 620 | 601 | 601 | 9,000 | 601 |
| 1992-06-25 | 620 | 620 | 601 | 601 | 6,000 | 601 |
| 1992-06-23 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1992-06-22 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1992-06-19 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1992-06-17 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 1992-06-16 | 585 | 586 | 585 | 586 | 3,000 | 586 |
| 1992-06-12 | 598 | 598 | 596 | 596 | 5,000 | 596 |
| 1992-06-10 | 605 | 606 | 595 | 595 | 18,000 | 595 |
| 1992-06-09 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1992-06-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1992-06-05 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1992-06-04 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1992-06-03 | 620 | 620 | 615 | 615 | 8,000 | 615 |
| 1992-06-02 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1992-06-01 | 625 | 625 | 625 | 625 | 4,000 | 625 |
| 1992-05-29 | 625 | 625 | 625 | 625 | 4,000 | 625 |
| 1992-05-28 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 1992-05-27 | 655 | 655 | 654 | 654 | 7,000 | 654 |
| 1992-05-26 | 667 | 668 | 667 | 667 | 14,000 | 667 |
| 1992-05-22 | 627 | 627 | 627 | 627 | 3,000 | 627 |
| 1992-05-21 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 1992-05-20 | 622 | 622 | 622 | 622 | 2,000 | 622 |
| 1992-05-19 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1992-05-18 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1992-05-15 | 610 | 620 | 610 | 620 | 8,000 | 620 |
| 1992-05-14 | 603 | 605 | 603 | 605 | 2,000 | 605 |
| 1992-05-13 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1992-05-12 | 592 | 592 | 592 | 592 | 6,000 | 592 |
| 1992-05-11 | 584 | 590 | 584 | 590 | 12,000 | 590 |
| 1992-05-08 | 586 | 588 | 585 | 585 | 12,000 | 585 |
| 1992-05-07 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 1992-05-06 | 579 | 579 | 579 | 579 | 4,000 | 579 |
| 1992-05-01 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 1992-04-30 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 1992-04-27 | 576 | 576 | 575 | 575 | 10,000 | 575 |
| 1992-04-24 | 564 | 564 | 564 | 564 | 7,000 | 564 |
| 1992-04-23 | 555 | 559 | 555 | 559 | 2,000 | 559 |
| 1992-04-22 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 1992-04-21 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 1992-04-20 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1992-04-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1992-04-16 | 590 | 590 | 580 | 580 | 2,000 | 580 |
| 1992-04-15 | 580 | 590 | 580 | 580 | 4,000 | 580 |
| 1992-04-14 | 594 | 594 | 589 | 590 | 10,000 | 590 |
| 1992-04-13 | 591 | 593 | 591 | 593 | 2,000 | 593 |
| 1992-04-10 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 1992-04-09 | 591 | 592 | 591 | 591 | 3,000 | 591 |
| 1992-04-08 | 600 | 600 | 591 | 591 | 2,000 | 591 |
| 1992-04-07 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1992-04-06 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1992-04-03 | 610 | 610 | 610 | 610 | 9,000 | 610 |
| 1992-03-30 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1992-03-27 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1992-03-26 | 690 | 690 | 690 | 690 | 7,000 | 690 |
| 1992-03-24 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 1992-03-23 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1992-03-19 | 620 | 630 | 615 | 615 | 29,000 | 615 |
| 1992-03-18 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1992-03-17 | 615 | 617 | 615 | 617 | 2,000 | 617 |
| 1992-03-16 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1992-03-13 | 620 | 630 | 620 | 625 | 9,000 | 625 |
| 1992-03-12 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1992-03-09 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1992-03-06 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1992-03-04 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 1992-03-03 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1992-03-02 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 1992-02-28 | 665 | 665 | 665 | 665 | 5,000 | 665 |
| 1992-02-27 | 666 | 666 | 666 | 666 | 10,000 | 666 |
| 1992-02-21 | 636 | 636 | 636 | 636 | 2,000 | 636 |
| 1992-02-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1992-02-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1992-02-18 | 630 | 631 | 630 | 631 | 2,000 | 631 |
| 1992-02-14 | 652 | 652 | 640 | 640 | 10,000 | 640 |
| 1992-02-13 | 656 | 656 | 656 | 656 | 4,000 | 656 |
| 1992-02-12 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 1992-02-07 | 661 | 663 | 661 | 663 | 5,000 | 663 |
| 1992-02-06 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 1992-02-05 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1992-02-04 | 670 | 673 | 670 | 673 | 18,000 | 673 |
| 1992-02-03 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1992-01-31 | 689 | 691 | 680 | 680 | 18,000 | 680 |
| 1992-01-29 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1992-01-28 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1992-01-27 | 690 | 690 | 690 | 690 | 6,000 | 690 |
| 1992-01-24 | 690 | 690 | 669 | 669 | 11,000 | 669 |
| 1992-01-23 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1992-01-22 | 690 | 690 | 687 | 687 | 3,000 | 687 |
| 1992-01-21 | 700 | 700 | 690 | 690 | 6,000 | 690 |
| 1992-01-20 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1992-01-17 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1992-01-16 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1992-01-14 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1992-01-13 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1992-01-10 | 749 | 749 | 738 | 740 | 6,000 | 740 |
| 1992-01-07 | 760 | 769 | 760 | 769 | 5,000 | 769 |
| 1992-01-06 | 769 | 769 | 769 | 769 | 2,000 | 769 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株
