7280 (株)ミツバ の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,0701,0701,0701,0703,0001,070
1995-12-271,0701,0701,0701,0702,0001,070
1995-12-251,0501,0601,0301,06024,0001,060
1995-12-221,0101,0501,0101,03042,0001,030
1995-12-211,0501,0501,0001,0007,0001,000
1995-12-201,0501,0601,0201,0208,0001,020
1995-12-191,0301,0501,0301,03041,0001,030
1995-12-181,0601,0601,0601,06019,0001,060
1995-12-151,0601,0601,0401,06035,0001,060
1995-12-141,0301,0501,0301,04030,0001,040
1995-12-131,0101,0201,0101,0206,0001,020
1995-12-121,0001,0001,0001,0002,0001,000
1995-12-081,0301,0501,0301,04010,0001,040
1995-12-071,0001,0501,0001,05031,0001,050
1995-12-061,0301,0301,0001,0007,0001,000
1995-12-051,0301,0301,0201,02030,0001,020
1995-12-041,0201,0601,0201,02037,0001,020
1995-12-011,0301,0301,0301,03013,0001,030
1995-11-301,0701,0801,0501,0506,0001,050
1995-11-291,0501,0701,0501,07022,0001,070
1995-11-281,0501,0501,0501,05048,0001,050
1995-11-271,0701,0701,0501,05034,0001,050
1995-11-241,0301,0301,0101,0105,0001,010
1995-11-221,0001,0101,0001,01010,0001,010
1995-11-211,0001,0301,0001,01018,0001,010
1995-11-201,0501,0501,0101,0106,0001,010
1995-11-171,0701,0701,0701,0707,0001,070
1995-11-161,0701,0701,0501,07037,0001,070
1995-11-151,0701,0801,0701,07069,0001,070
1995-11-141,0601,0701,0601,07047,0001,070
1995-11-131,0601,0601,0601,06010,0001,060
1995-11-101,0601,0701,0601,06024,0001,060
1995-11-091,0701,0701,0501,05024,0001,050
1995-11-081,0601,0701,0401,07025,0001,070
1995-11-071,0901,0901,0401,04034,0001,040
1995-11-061,1101,1101,0801,08023,0001,080
1995-11-021,0901,1201,0901,11095,0001,110
1995-11-011,0501,0901,0501,09079,0001,090
1995-10-311,0401,0501,0401,04018,0001,040
1995-10-301,0301,0401,0301,04035,0001,040
1995-10-271,0001,0401,0001,04035,0001,040
1995-10-261,0301,0301,0301,03061,0001,030
1995-10-251,0301,0601,0201,030201,0001,030
1995-10-241,0101,0301,0001,01021,0001,010
1995-10-239901,0009901,00068,0001,000
1995-10-201,0101,0109801,00069,0001,000
1995-10-199511,0109511,01067,0001,010
1995-10-1892593192593110,000931
1995-10-1791092091092018,000920
1995-10-1691491891091036,000910
1995-10-1391591590691515,000915
1995-10-1290290589590578,000905
1995-10-119029029029021,000902
1995-10-0991591590290217,000902
1995-10-0691491490490417,000904
1995-10-0586486486486412,000864
1995-10-048508508428446,000844
1995-10-0384084084084014,000840
1995-10-0284084084084017,000840
1995-09-298358358208202,000820
1995-09-2884184183583512,000835
1995-09-2785585584184124,000841
1995-09-2686086085285212,000852
1995-09-2586986986986911,000869
1995-09-2284184184184123,000841
1995-09-2185085085085010,000850
1995-09-2086086586086046,000860
1995-09-1988588587587523,000875
1995-09-1888189588188854,000888
1995-09-1487189087188127,000881
1995-09-1390090088188136,000881
1995-09-1287690087690041,000900
1995-09-118858858758754,000875
1995-09-0887587587587530,000875
1995-09-079109139059057,000905
1995-09-068939138939005,000900
1995-09-0492192191391312,000913
1995-09-0193494092993098,000930
1995-08-3193093993093818,000938
1995-08-309309309309303,000930
1995-08-2993094093094025,000940
1995-08-2893093093093040,000930
1995-08-2592192692192517,000925
1995-08-2491591591191136,000911
1995-08-2392092091091039,000910
1995-08-229209349209234,000923
1995-08-219309309309301,000930
1995-08-189299409299405,000940
1995-08-179309309309303,000930
1995-08-1690094090094017,000940
1995-08-158808908808909,000890
1995-08-148999008999002,000900
1995-08-1087090086090052,000900
1995-08-0986086585586517,000865
1995-08-088608608358455,000845
1995-08-0787087086586526,000865
1995-08-048658658658655,000865
1995-08-0386087085086927,000869
1995-08-028508708508608,000860
1995-07-3187087087087020,000870
1995-07-2886087086087017,000870
1995-07-2784086084086034,000860
1995-07-2686187083084082,000840
1995-07-2586087086087038,000870
1995-07-2484585084584517,000845
1995-07-2182083582083512,000835
1995-07-2081582481582016,000820
1995-07-1982582581582532,000825
1995-07-188328328308328,000832
1995-07-1782583082582567,000825
1995-07-1484084082582524,000825
1995-07-138608608508609,000860
1995-07-1279086078586037,000860
1995-07-1178078077277530,000775
1995-07-1079079076677064,000770
1995-07-0772775972775856,000758
1995-07-067247247247243,000724
1995-07-0573673772072153,000721
1995-07-047277277267268,000726
1995-07-037677677677671,000767
1995-06-307717757657717,000771
1995-06-2980181179179123,000791
1995-06-2880080079379517,000795
1995-06-2780580680080051,000800
1995-06-2680283080082996,000829
1995-06-23770790770782118,000782
1995-06-227707707567563,000756
1995-06-217507707507695,000769
1995-06-207217407217407,000740
1995-06-197207207207202,000720
1995-06-167157157007004,000700
1995-06-1572072171171115,000711
1995-06-147217407217309,000730
1995-06-137507507407505,000750
1995-06-127707707507507,000750
1995-06-097717717707716,000771
1995-06-0878078077077014,000770
1995-06-0778678678478411,000784
1995-06-0578078077577558,000775
1995-06-027797797797796,000779
1995-06-0182082078978911,000789
1995-05-318018208018205,000820
1995-05-3085785785085026,000850
1995-05-268508778508775,000877
1995-05-2591591790591723,000917
1995-05-2489589589589514,000895
1995-05-2390591590591522,000915
1995-05-229049049049041,000904
1995-05-199149149089143,000914
1995-05-1792092091591516,000915
1995-05-169259259199197,000919
1995-05-1591592591592517,000925
1995-05-1292092591591520,000915
1995-05-119709709199207,000920
1995-05-109799799709706,000970
1995-05-0998899198098012,000980
1995-05-0899199198898810,000988
1995-05-0299299298299113,000991
1995-05-011,0101,01098398363,000983
1995-04-281,0001,0001,0001,0005,0001,000
1995-04-271,0201,0201,0201,0202,0001,020
1995-04-261,0201,0201,0001,0206,0001,020
1995-04-251,0201,0601,0101,030176,0001,030
1995-04-241,0101,0201,0001,00010,0001,000
1995-04-219851,0209851,02079,0001,020
1995-04-2093096693096560,000965
1995-04-1995095094094014,000940
1995-04-1894595794595566,000955
1995-04-179509509459459,000945
1995-04-14949960940945105,000945
1995-04-1391094991094924,000949
1995-04-12891910891910709,000910
1995-04-118959018959014,000901
1995-04-1089090089089015,000890
1995-04-0790090089089013,000890
1995-04-069059059009006,000900
1995-04-0591091090091024,000910
1995-04-0488090088090066,000900
1995-04-0390090087088527,000885
1995-03-3192992990590543,000905
1995-03-3093493490090516,000905
1995-03-2993593992593541,000935
1995-03-2890393590393551,000935
1995-03-27930935908908754,000908
1995-03-2494994990091050,000910
1995-03-2396096095095017,000950
1995-03-2297497596596575,000965
1995-03-209759759709758,000975
1995-03-179949959859854,000985
1995-03-161,0101,02098098046,000980
1995-03-151,0001,0401,0001,02019,0001,020
1995-03-141,0401,0401,0201,0209,0001,020
1995-03-131,0601,0601,0501,05048,0001,050
1995-03-101,0701,0801,0601,06026,0001,060
1995-03-091,0601,0601,0601,06031,0001,060
1995-03-081,0601,0801,0601,06050,0001,060
1995-03-071,1201,1201,0801,08079,0001,080
1995-03-061,1001,1001,0901,10014,0001,100
1995-03-031,0701,1101,0701,11067,0001,110
1995-03-021,0601,0801,0601,070127,0001,070
1995-03-011,0001,0001,0001,00031,0001,000
1995-02-281,0001,0101,0001,00014,0001,000
1995-02-271,0301,03097197124,000971
1995-02-241,0301,0401,0201,02024,0001,020
1995-02-231,0301,0401,0201,02045,0001,020
1995-02-221,0201,0701,0201,03091,0001,030
1995-02-211,0401,0401,0101,02028,0001,020
1995-02-201,0401,0601,0201,02025,0001,020
1995-02-171,0101,0501,0101,04099,0001,040
1995-02-161,0501,0501,0401,04021,0001,040
1995-02-151,0601,0901,0501,050104,0001,050
1995-02-141,0301,0501,0301,050272,0001,050
1995-02-131,0401,0401,0301,030254,0001,030
1995-02-101,0301,0301,0101,01017,0001,010
1995-02-091,0401,0401,0301,03010,0001,030
1995-02-081,0801,0901,0501,05053,0001,050
1995-02-071,0601,0801,0601,08024,0001,080
1995-02-061,0101,0201,0101,0202,0001,020
1995-02-031,0201,0201,0001,00020,0001,000
1995-02-021,0401,0401,0101,03032,0001,030
1995-02-011,0601,0601,0001,02028,0001,020
1995-01-311,0601,0701,0601,06014,0001,060
1995-01-301,0801,0801,0801,0802,0001,080
1995-01-271,0701,0801,0601,08022,0001,080
1995-01-261,1001,1001,0801,08017,0001,080
1995-01-251,1401,1401,1201,12010,0001,120
1995-01-241,1201,1401,1201,14021,0001,140
1995-01-231,1801,1801,1601,16030,0001,160
1995-01-201,1901,1901,1701,19015,0001,190
1995-01-191,2101,2301,1901,19075,0001,190
1995-01-181,1901,2101,1901,20025,0001,200
1995-01-171,2301,2301,1801,18021,0001,180
1995-01-131,2301,2301,2101,23044,0001,230
1995-01-121,2301,2601,2101,230278,0001,230
1995-01-111,1801,2401,1801,230179,0001,230
1995-01-101,1701,1801,1701,18036,0001,180
1995-01-091,1601,1701,1601,17010,0001,170
1995-01-061,1601,1601,1501,1606,0001,160
1995-01-051,1601,1601,1601,1604,0001,160

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