7280 (株)ミツバ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 689 | 689 | 689 | 689 | 3,000 | 689 |
| 1993-12-28 | 689 | 690 | 689 | 690 | 4,000 | 690 |
| 1993-12-27 | 689 | 689 | 679 | 679 | 9,000 | 679 |
| 1993-12-22 | 660 | 670 | 650 | 670 | 7,000 | 670 |
| 1993-12-21 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1993-12-20 | 677 | 680 | 670 | 680 | 11,000 | 680 |
| 1993-12-17 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1993-12-16 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1993-12-15 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1993-12-14 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1993-12-13 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1993-12-10 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 1993-12-09 | 629 | 630 | 629 | 630 | 11,000 | 630 |
| 1993-12-08 | 626 | 630 | 626 | 630 | 7,000 | 630 |
| 1993-12-07 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1993-12-06 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1993-12-03 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1993-12-01 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1993-11-30 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1993-11-29 | 660 | 660 | 640 | 640 | 8,000 | 640 |
| 1993-11-26 | 680 | 680 | 650 | 650 | 11,000 | 650 |
| 1993-11-24 | 650 | 650 | 630 | 630 | 24,000 | 630 |
| 1993-11-22 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1993-11-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1993-11-18 | 635 | 635 | 630 | 630 | 2,000 | 630 |
| 1993-11-17 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1993-11-15 | 630 | 630 | 620 | 620 | 12,000 | 620 |
| 1993-11-12 | 630 | 633 | 630 | 630 | 12,000 | 630 |
| 1993-11-11 | 645 | 645 | 645 | 645 | 15,000 | 645 |
| 1993-11-10 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 1993-11-09 | 630 | 650 | 630 | 650 | 17,000 | 650 |
| 1993-11-05 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1993-11-04 | 670 | 670 | 670 | 670 | 11,000 | 670 |
| 1993-11-01 | 680 | 680 | 670 | 670 | 4,000 | 670 |
| 1993-10-27 | 719 | 719 | 719 | 719 | 9,000 | 719 |
| 1993-10-26 | 719 | 719 | 719 | 719 | 6,000 | 719 |
| 1993-10-25 | 730 | 730 | 730 | 730 | 9,000 | 730 |
| 1993-10-22 | 690 | 690 | 690 | 690 | 6,000 | 690 |
| 1993-10-21 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1993-10-20 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1993-10-19 | 691 | 691 | 690 | 690 | 4,000 | 690 |
| 1993-10-18 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1993-10-15 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1993-10-14 | 690 | 690 | 675 | 680 | 6,000 | 680 |
| 1993-10-12 | 690 | 690 | 690 | 690 | 7,000 | 690 |
| 1993-10-08 | 706 | 707 | 706 | 707 | 2,000 | 707 |
| 1993-10-07 | 719 | 719 | 706 | 706 | 4,000 | 706 |
| 1993-10-06 | 706 | 719 | 706 | 719 | 3,000 | 719 |
| 1993-09-30 | 746 | 746 | 746 | 746 | 2,000 | 746 |
| 1993-09-29 | 749 | 749 | 749 | 749 | 5,000 | 749 |
| 1993-09-28 | 746 | 749 | 746 | 749 | 2,000 | 749 |
| 1993-09-27 | 726 | 726 | 726 | 726 | 8,000 | 726 |
| 1993-09-24 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1993-09-21 | 700 | 705 | 700 | 700 | 7,000 | 700 |
| 1993-09-20 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 1993-09-16 | 740 | 740 | 730 | 730 | 46,000 | 730 |
| 1993-09-14 | 741 | 749 | 741 | 749 | 19,000 | 749 |
| 1993-09-13 | 722 | 740 | 722 | 740 | 30,000 | 740 |
| 1993-09-09 | 742 | 742 | 742 | 742 | 7,000 | 742 |
| 1993-09-08 | 742 | 742 | 742 | 742 | 5,000 | 742 |
| 1993-09-07 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 1993-09-06 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 1993-09-03 | 740 | 750 | 740 | 741 | 13,000 | 741 |
| 1993-09-02 | 750 | 750 | 740 | 740 | 31,000 | 740 |
| 1993-08-31 | 775 | 775 | 775 | 775 | 8,000 | 775 |
| 1993-08-27 | 740 | 745 | 740 | 745 | 4,000 | 745 |
| 1993-08-26 | 745 | 745 | 740 | 741 | 3,000 | 741 |
| 1993-08-25 | 748 | 748 | 740 | 740 | 20,000 | 740 |
| 1993-08-24 | 740 | 740 | 735 | 735 | 32,000 | 735 |
| 1993-08-23 | 730 | 740 | 730 | 740 | 6,000 | 740 |
| 1993-08-20 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 1993-08-19 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1993-08-18 | 730 | 730 | 730 | 730 | 26,000 | 730 |
| 1993-08-17 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1993-08-16 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1993-08-13 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1993-08-12 | 741 | 749 | 720 | 720 | 18,000 | 720 |
| 1993-08-11 | 721 | 731 | 721 | 731 | 7,000 | 731 |
| 1993-08-10 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1993-08-09 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1993-08-05 | 729 | 740 | 729 | 740 | 6,000 | 740 |
| 1993-08-03 | 749 | 749 | 749 | 749 | 10,000 | 749 |
| 1993-07-30 | 749 | 749 | 749 | 749 | 4,000 | 749 |
| 1993-07-29 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 1993-07-28 | 729 | 740 | 729 | 740 | 8,000 | 740 |
| 1993-07-26 | 730 | 730 | 730 | 730 | 11,000 | 730 |
| 1993-07-23 | 690 | 690 | 690 | 690 | 6,000 | 690 |
| 1993-07-22 | 700 | 700 | 690 | 690 | 7,000 | 690 |
| 1993-07-20 | 696 | 700 | 696 | 700 | 3,000 | 700 |
| 1993-07-19 | 696 | 696 | 696 | 696 | 2,000 | 696 |
| 1993-07-16 | 694 | 694 | 691 | 691 | 4,000 | 691 |
| 1993-07-15 | 696 | 696 | 690 | 691 | 3,000 | 691 |
| 1993-07-14 | 700 | 700 | 690 | 690 | 4,000 | 690 |
| 1993-07-12 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1993-07-09 | 711 | 711 | 705 | 705 | 20,000 | 705 |
| 1993-07-08 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1993-07-06 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1993-07-05 | 730 | 730 | 710 | 710 | 3,000 | 710 |
| 1993-06-29 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1993-06-28 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1993-06-25 | 769 | 769 | 769 | 769 | 12,000 | 769 |
| 1993-06-22 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1993-06-17 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 1993-06-16 | 785 | 795 | 785 | 785 | 4,000 | 785 |
| 1993-06-15 | 785 | 798 | 785 | 785 | 9,000 | 785 |
| 1993-06-11 | 782 | 795 | 782 | 795 | 4,000 | 795 |
| 1993-06-10 | 772 | 772 | 771 | 771 | 4,000 | 771 |
| 1993-06-08 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1993-06-07 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1993-06-04 | 790 | 790 | 775 | 775 | 6,000 | 775 |
| 1993-06-03 | 799 | 799 | 780 | 780 | 15,000 | 780 |
| 1993-06-01 | 819 | 819 | 819 | 819 | 2,000 | 819 |
| 1993-05-26 | 840 | 840 | 820 | 820 | 5,000 | 820 |
| 1993-05-25 | 819 | 830 | 819 | 830 | 22,000 | 830 |
| 1993-05-24 | 799 | 800 | 799 | 799 | 7,000 | 799 |
| 1993-05-21 | 799 | 799 | 799 | 799 | 4,000 | 799 |
| 1993-05-19 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 1993-05-18 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 1993-05-17 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1993-05-14 | 810 | 810 | 800 | 800 | 27,000 | 800 |
| 1993-05-13 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1993-05-11 | 802 | 802 | 802 | 802 | 14,000 | 802 |
| 1993-05-10 | 801 | 801 | 800 | 800 | 5,000 | 800 |
| 1993-05-07 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 1993-04-30 | 790 | 795 | 790 | 795 | 3,000 | 795 |
| 1993-04-28 | 780 | 785 | 780 | 780 | 9,000 | 780 |
| 1993-04-27 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1993-04-26 | 769 | 770 | 769 | 770 | 26,000 | 770 |
| 1993-04-23 | 755 | 755 | 755 | 755 | 5,000 | 755 |
| 1993-04-22 | 761 | 761 | 751 | 753 | 40,000 | 753 |
| 1993-04-21 | 761 | 761 | 761 | 761 | 2,000 | 761 |
| 1993-04-20 | 785 | 785 | 775 | 775 | 2,000 | 775 |
| 1993-04-19 | 785 | 795 | 784 | 785 | 26,000 | 785 |
| 1993-04-16 | 773 | 790 | 773 | 790 | 14,000 | 790 |
| 1993-04-15 | 731 | 780 | 731 | 769 | 27,000 | 769 |
| 1993-04-14 | 720 | 730 | 720 | 730 | 23,000 | 730 |
| 1993-04-13 | 701 | 720 | 701 | 720 | 5,000 | 720 |
| 1993-04-12 | 686 | 700 | 686 | 700 | 6,000 | 700 |
| 1993-04-09 | 673 | 683 | 673 | 683 | 7,000 | 683 |
| 1993-04-08 | 658 | 670 | 658 | 670 | 6,000 | 670 |
| 1993-04-07 | 630 | 658 | 630 | 658 | 24,000 | 658 |
| 1993-04-06 | 651 | 651 | 651 | 651 | 3,000 | 651 |
| 1993-04-05 | 660 | 669 | 660 | 669 | 10,000 | 669 |
| 1993-04-02 | 629 | 665 | 629 | 660 | 45,000 | 660 |
| 1993-04-01 | 620 | 630 | 620 | 630 | 4,000 | 630 |
| 1993-03-30 | 610 | 620 | 610 | 620 | 30,000 | 620 |
| 1993-03-29 | 600 | 615 | 600 | 615 | 39,000 | 615 |
| 1993-03-26 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1993-03-25 | 620 | 620 | 620 | 620 | 16,000 | 620 |
| 1993-03-24 | 592 | 592 | 582 | 582 | 5,000 | 582 |
| 1993-03-23 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 1993-03-22 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 1993-03-19 | 582 | 586 | 582 | 582 | 8,000 | 582 |
| 1993-03-18 | 595 | 595 | 585 | 585 | 2,000 | 585 |
| 1993-03-17 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 1993-03-15 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 1993-03-12 | 592 | 592 | 592 | 592 | 2,000 | 592 |
| 1993-03-11 | 571 | 572 | 571 | 572 | 3,000 | 572 |
| 1993-03-09 | 580 | 580 | 570 | 570 | 5,000 | 570 |
| 1993-03-05 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1993-03-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1993-03-03 | 620 | 620 | 610 | 610 | 4,000 | 610 |
| 1993-02-26 | 619 | 619 | 619 | 619 | 3,000 | 619 |
| 1993-02-25 | 615 | 619 | 615 | 619 | 11,000 | 619 |
| 1993-02-24 | 610 | 610 | 605 | 605 | 6,000 | 605 |
| 1993-02-23 | 615 | 620 | 615 | 620 | 8,000 | 620 |
| 1993-02-17 | 620 | 625 | 620 | 625 | 4,000 | 625 |
| 1993-02-16 | 620 | 625 | 620 | 625 | 3,000 | 625 |
| 1993-02-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1993-02-08 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1993-02-05 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1993-02-03 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1993-02-01 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1993-01-29 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1993-01-26 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 1993-01-25 | 645 | 645 | 630 | 630 | 8,000 | 630 |
| 1993-01-22 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 1993-01-21 | 629 | 629 | 620 | 625 | 5,000 | 625 |
| 1993-01-20 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1993-01-19 | 610 | 620 | 610 | 620 | 3,000 | 620 |
| 1993-01-18 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1993-01-13 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1993-01-12 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1993-01-07 | 598 | 600 | 598 | 600 | 4,000 | 600 |
| 1993-01-06 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1993-01-04 | 615 | 618 | 615 | 618 | 3,000 | 618 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株
