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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1995-12-27 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1995-12-25 | 1,050 | 1,060 | 1,030 | 1,060 | 24,000 | 1,060 |
| 1995-12-22 | 1,010 | 1,050 | 1,010 | 1,030 | 42,000 | 1,030 |
| 1995-12-21 | 1,050 | 1,050 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1995-12-20 | 1,050 | 1,060 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1995-12-19 | 1,030 | 1,050 | 1,030 | 1,030 | 41,000 | 1,030 |
| 1995-12-18 | 1,060 | 1,060 | 1,060 | 1,060 | 19,000 | 1,060 |
| 1995-12-15 | 1,060 | 1,060 | 1,040 | 1,060 | 35,000 | 1,060 |
| 1995-12-14 | 1,030 | 1,050 | 1,030 | 1,040 | 30,000 | 1,040 |
| 1995-12-13 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 | 1,020 |
| 1995-12-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-12-08 | 1,030 | 1,050 | 1,030 | 1,040 | 10,000 | 1,040 |
| 1995-12-07 | 1,000 | 1,050 | 1,000 | 1,050 | 31,000 | 1,050 |
| 1995-12-06 | 1,030 | 1,030 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1995-12-05 | 1,030 | 1,030 | 1,020 | 1,020 | 30,000 | 1,020 |
| 1995-12-04 | 1,020 | 1,060 | 1,020 | 1,020 | 37,000 | 1,020 |
| 1995-12-01 | 1,030 | 1,030 | 1,030 | 1,030 | 13,000 | 1,030 |
| 1995-11-30 | 1,070 | 1,080 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1995-11-29 | 1,050 | 1,070 | 1,050 | 1,070 | 22,000 | 1,070 |
| 1995-11-28 | 1,050 | 1,050 | 1,050 | 1,050 | 48,000 | 1,050 |
| 1995-11-27 | 1,070 | 1,070 | 1,050 | 1,050 | 34,000 | 1,050 |
| 1995-11-24 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1995-11-22 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 | 1,010 |
| 1995-11-21 | 1,000 | 1,030 | 1,000 | 1,010 | 18,000 | 1,010 |
| 1995-11-20 | 1,050 | 1,050 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1995-11-17 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1995-11-16 | 1,070 | 1,070 | 1,050 | 1,070 | 37,000 | 1,070 |
| 1995-11-15 | 1,070 | 1,080 | 1,070 | 1,070 | 69,000 | 1,070 |
| 1995-11-14 | 1,060 | 1,070 | 1,060 | 1,070 | 47,000 | 1,070 |
| 1995-11-13 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 1,060 |
| 1995-11-10 | 1,060 | 1,070 | 1,060 | 1,060 | 24,000 | 1,060 |
| 1995-11-09 | 1,070 | 1,070 | 1,050 | 1,050 | 24,000 | 1,050 |
| 1995-11-08 | 1,060 | 1,070 | 1,040 | 1,070 | 25,000 | 1,070 |
| 1995-11-07 | 1,090 | 1,090 | 1,040 | 1,040 | 34,000 | 1,040 |
| 1995-11-06 | 1,110 | 1,110 | 1,080 | 1,080 | 23,000 | 1,080 |
| 1995-11-02 | 1,090 | 1,120 | 1,090 | 1,110 | 95,000 | 1,110 |
| 1995-11-01 | 1,050 | 1,090 | 1,050 | 1,090 | 79,000 | 1,090 |
| 1995-10-31 | 1,040 | 1,050 | 1,040 | 1,040 | 18,000 | 1,040 |
| 1995-10-30 | 1,030 | 1,040 | 1,030 | 1,040 | 35,000 | 1,040 |
| 1995-10-27 | 1,000 | 1,040 | 1,000 | 1,040 | 35,000 | 1,040 |
| 1995-10-26 | 1,030 | 1,030 | 1,030 | 1,030 | 61,000 | 1,030 |
| 1995-10-25 | 1,030 | 1,060 | 1,020 | 1,030 | 201,000 | 1,030 |
| 1995-10-24 | 1,010 | 1,030 | 1,000 | 1,010 | 21,000 | 1,010 |
| 1995-10-23 | 990 | 1,000 | 990 | 1,000 | 68,000 | 1,000 |
| 1995-10-20 | 1,010 | 1,010 | 980 | 1,000 | 69,000 | 1,000 |
| 1995-10-19 | 951 | 1,010 | 951 | 1,010 | 67,000 | 1,010 |
| 1995-10-18 | 925 | 931 | 925 | 931 | 10,000 | 931 |
| 1995-10-17 | 910 | 920 | 910 | 920 | 18,000 | 920 |
| 1995-10-16 | 914 | 918 | 910 | 910 | 36,000 | 910 |
| 1995-10-13 | 915 | 915 | 906 | 915 | 15,000 | 915 |
| 1995-10-12 | 902 | 905 | 895 | 905 | 78,000 | 905 |
| 1995-10-11 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 1995-10-09 | 915 | 915 | 902 | 902 | 17,000 | 902 |
| 1995-10-06 | 914 | 914 | 904 | 904 | 17,000 | 904 |
| 1995-10-05 | 864 | 864 | 864 | 864 | 12,000 | 864 |
| 1995-10-04 | 850 | 850 | 842 | 844 | 6,000 | 844 |
| 1995-10-03 | 840 | 840 | 840 | 840 | 14,000 | 840 |
| 1995-10-02 | 840 | 840 | 840 | 840 | 17,000 | 840 |
| 1995-09-29 | 835 | 835 | 820 | 820 | 2,000 | 820 |
| 1995-09-28 | 841 | 841 | 835 | 835 | 12,000 | 835 |
| 1995-09-27 | 855 | 855 | 841 | 841 | 24,000 | 841 |
| 1995-09-26 | 860 | 860 | 852 | 852 | 12,000 | 852 |
| 1995-09-25 | 869 | 869 | 869 | 869 | 11,000 | 869 |
| 1995-09-22 | 841 | 841 | 841 | 841 | 23,000 | 841 |
| 1995-09-21 | 850 | 850 | 850 | 850 | 10,000 | 850 |
| 1995-09-20 | 860 | 865 | 860 | 860 | 46,000 | 860 |
| 1995-09-19 | 885 | 885 | 875 | 875 | 23,000 | 875 |
| 1995-09-18 | 881 | 895 | 881 | 888 | 54,000 | 888 |
| 1995-09-14 | 871 | 890 | 871 | 881 | 27,000 | 881 |
| 1995-09-13 | 900 | 900 | 881 | 881 | 36,000 | 881 |
| 1995-09-12 | 876 | 900 | 876 | 900 | 41,000 | 900 |
| 1995-09-11 | 885 | 885 | 875 | 875 | 4,000 | 875 |
| 1995-09-08 | 875 | 875 | 875 | 875 | 30,000 | 875 |
| 1995-09-07 | 910 | 913 | 905 | 905 | 7,000 | 905 |
| 1995-09-06 | 893 | 913 | 893 | 900 | 5,000 | 900 |
| 1995-09-04 | 921 | 921 | 913 | 913 | 12,000 | 913 |
| 1995-09-01 | 934 | 940 | 929 | 930 | 98,000 | 930 |
| 1995-08-31 | 930 | 939 | 930 | 938 | 18,000 | 938 |
| 1995-08-30 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1995-08-29 | 930 | 940 | 930 | 940 | 25,000 | 940 |
| 1995-08-28 | 930 | 930 | 930 | 930 | 40,000 | 930 |
| 1995-08-25 | 921 | 926 | 921 | 925 | 17,000 | 925 |
| 1995-08-24 | 915 | 915 | 911 | 911 | 36,000 | 911 |
| 1995-08-23 | 920 | 920 | 910 | 910 | 39,000 | 910 |
| 1995-08-22 | 920 | 934 | 920 | 923 | 4,000 | 923 |
| 1995-08-21 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1995-08-18 | 929 | 940 | 929 | 940 | 5,000 | 940 |
| 1995-08-17 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1995-08-16 | 900 | 940 | 900 | 940 | 17,000 | 940 |
| 1995-08-15 | 880 | 890 | 880 | 890 | 9,000 | 890 |
| 1995-08-14 | 899 | 900 | 899 | 900 | 2,000 | 900 |
| 1995-08-10 | 870 | 900 | 860 | 900 | 52,000 | 900 |
| 1995-08-09 | 860 | 865 | 855 | 865 | 17,000 | 865 |
| 1995-08-08 | 860 | 860 | 835 | 845 | 5,000 | 845 |
| 1995-08-07 | 870 | 870 | 865 | 865 | 26,000 | 865 |
| 1995-08-04 | 865 | 865 | 865 | 865 | 5,000 | 865 |
| 1995-08-03 | 860 | 870 | 850 | 869 | 27,000 | 869 |
| 1995-08-02 | 850 | 870 | 850 | 860 | 8,000 | 860 |
| 1995-07-31 | 870 | 870 | 870 | 870 | 20,000 | 870 |
| 1995-07-28 | 860 | 870 | 860 | 870 | 17,000 | 870 |
| 1995-07-27 | 840 | 860 | 840 | 860 | 34,000 | 860 |
| 1995-07-26 | 861 | 870 | 830 | 840 | 82,000 | 840 |
| 1995-07-25 | 860 | 870 | 860 | 870 | 38,000 | 870 |
| 1995-07-24 | 845 | 850 | 845 | 845 | 17,000 | 845 |
| 1995-07-21 | 820 | 835 | 820 | 835 | 12,000 | 835 |
| 1995-07-20 | 815 | 824 | 815 | 820 | 16,000 | 820 |
| 1995-07-19 | 825 | 825 | 815 | 825 | 32,000 | 825 |
| 1995-07-18 | 832 | 832 | 830 | 832 | 8,000 | 832 |
| 1995-07-17 | 825 | 830 | 825 | 825 | 67,000 | 825 |
| 1995-07-14 | 840 | 840 | 825 | 825 | 24,000 | 825 |
| 1995-07-13 | 860 | 860 | 850 | 860 | 9,000 | 860 |
| 1995-07-12 | 790 | 860 | 785 | 860 | 37,000 | 860 |
| 1995-07-11 | 780 | 780 | 772 | 775 | 30,000 | 775 |
| 1995-07-10 | 790 | 790 | 766 | 770 | 64,000 | 770 |
| 1995-07-07 | 727 | 759 | 727 | 758 | 56,000 | 758 |
| 1995-07-06 | 724 | 724 | 724 | 724 | 3,000 | 724 |
| 1995-07-05 | 736 | 737 | 720 | 721 | 53,000 | 721 |
| 1995-07-04 | 727 | 727 | 726 | 726 | 8,000 | 726 |
| 1995-07-03 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 1995-06-30 | 771 | 775 | 765 | 771 | 7,000 | 771 |
| 1995-06-29 | 801 | 811 | 791 | 791 | 23,000 | 791 |
| 1995-06-28 | 800 | 800 | 793 | 795 | 17,000 | 795 |
| 1995-06-27 | 805 | 806 | 800 | 800 | 51,000 | 800 |
| 1995-06-26 | 802 | 830 | 800 | 829 | 96,000 | 829 |
| 1995-06-23 | 770 | 790 | 770 | 782 | 118,000 | 782 |
| 1995-06-22 | 770 | 770 | 756 | 756 | 3,000 | 756 |
| 1995-06-21 | 750 | 770 | 750 | 769 | 5,000 | 769 |
| 1995-06-20 | 721 | 740 | 721 | 740 | 7,000 | 740 |
| 1995-06-19 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1995-06-16 | 715 | 715 | 700 | 700 | 4,000 | 700 |
| 1995-06-15 | 720 | 721 | 711 | 711 | 15,000 | 711 |
| 1995-06-14 | 721 | 740 | 721 | 730 | 9,000 | 730 |
| 1995-06-13 | 750 | 750 | 740 | 750 | 5,000 | 750 |
| 1995-06-12 | 770 | 770 | 750 | 750 | 7,000 | 750 |
| 1995-06-09 | 771 | 771 | 770 | 771 | 6,000 | 771 |
| 1995-06-08 | 780 | 780 | 770 | 770 | 14,000 | 770 |
| 1995-06-07 | 786 | 786 | 784 | 784 | 11,000 | 784 |
| 1995-06-05 | 780 | 780 | 775 | 775 | 58,000 | 775 |
| 1995-06-02 | 779 | 779 | 779 | 779 | 6,000 | 779 |
| 1995-06-01 | 820 | 820 | 789 | 789 | 11,000 | 789 |
| 1995-05-31 | 801 | 820 | 801 | 820 | 5,000 | 820 |
| 1995-05-30 | 857 | 857 | 850 | 850 | 26,000 | 850 |
| 1995-05-26 | 850 | 877 | 850 | 877 | 5,000 | 877 |
| 1995-05-25 | 915 | 917 | 905 | 917 | 23,000 | 917 |
| 1995-05-24 | 895 | 895 | 895 | 895 | 14,000 | 895 |
| 1995-05-23 | 905 | 915 | 905 | 915 | 22,000 | 915 |
| 1995-05-22 | 904 | 904 | 904 | 904 | 1,000 | 904 |
| 1995-05-19 | 914 | 914 | 908 | 914 | 3,000 | 914 |
| 1995-05-17 | 920 | 920 | 915 | 915 | 16,000 | 915 |
| 1995-05-16 | 925 | 925 | 919 | 919 | 7,000 | 919 |
| 1995-05-15 | 915 | 925 | 915 | 925 | 17,000 | 925 |
| 1995-05-12 | 920 | 925 | 915 | 915 | 20,000 | 915 |
| 1995-05-11 | 970 | 970 | 919 | 920 | 7,000 | 920 |
| 1995-05-10 | 979 | 979 | 970 | 970 | 6,000 | 970 |
| 1995-05-09 | 988 | 991 | 980 | 980 | 12,000 | 980 |
| 1995-05-08 | 991 | 991 | 988 | 988 | 10,000 | 988 |
| 1995-05-02 | 992 | 992 | 982 | 991 | 13,000 | 991 |
| 1995-05-01 | 1,010 | 1,010 | 983 | 983 | 63,000 | 983 |
| 1995-04-28 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1995-04-27 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-04-26 | 1,020 | 1,020 | 1,000 | 1,020 | 6,000 | 1,020 |
| 1995-04-25 | 1,020 | 1,060 | 1,010 | 1,030 | 176,000 | 1,030 |
| 1995-04-24 | 1,010 | 1,020 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1995-04-21 | 985 | 1,020 | 985 | 1,020 | 79,000 | 1,020 |
| 1995-04-20 | 930 | 966 | 930 | 965 | 60,000 | 965 |
| 1995-04-19 | 950 | 950 | 940 | 940 | 14,000 | 940 |
| 1995-04-18 | 945 | 957 | 945 | 955 | 66,000 | 955 |
| 1995-04-17 | 950 | 950 | 945 | 945 | 9,000 | 945 |
| 1995-04-14 | 949 | 960 | 940 | 945 | 105,000 | 945 |
| 1995-04-13 | 910 | 949 | 910 | 949 | 24,000 | 949 |
| 1995-04-12 | 891 | 910 | 891 | 910 | 709,000 | 910 |
| 1995-04-11 | 895 | 901 | 895 | 901 | 4,000 | 901 |
| 1995-04-10 | 890 | 900 | 890 | 890 | 15,000 | 890 |
| 1995-04-07 | 900 | 900 | 890 | 890 | 13,000 | 890 |
| 1995-04-06 | 905 | 905 | 900 | 900 | 6,000 | 900 |
| 1995-04-05 | 910 | 910 | 900 | 910 | 24,000 | 910 |
| 1995-04-04 | 880 | 900 | 880 | 900 | 66,000 | 900 |
| 1995-04-03 | 900 | 900 | 870 | 885 | 27,000 | 885 |
| 1995-03-31 | 929 | 929 | 905 | 905 | 43,000 | 905 |
| 1995-03-30 | 934 | 934 | 900 | 905 | 16,000 | 905 |
| 1995-03-29 | 935 | 939 | 925 | 935 | 41,000 | 935 |
| 1995-03-28 | 903 | 935 | 903 | 935 | 51,000 | 935 |
| 1995-03-27 | 930 | 935 | 908 | 908 | 754,000 | 908 |
| 1995-03-24 | 949 | 949 | 900 | 910 | 50,000 | 910 |
| 1995-03-23 | 960 | 960 | 950 | 950 | 17,000 | 950 |
| 1995-03-22 | 974 | 975 | 965 | 965 | 75,000 | 965 |
| 1995-03-20 | 975 | 975 | 970 | 975 | 8,000 | 975 |
| 1995-03-17 | 994 | 995 | 985 | 985 | 4,000 | 985 |
| 1995-03-16 | 1,010 | 1,020 | 980 | 980 | 46,000 | 980 |
| 1995-03-15 | 1,000 | 1,040 | 1,000 | 1,020 | 19,000 | 1,020 |
| 1995-03-14 | 1,040 | 1,040 | 1,020 | 1,020 | 9,000 | 1,020 |
| 1995-03-13 | 1,060 | 1,060 | 1,050 | 1,050 | 48,000 | 1,050 |
| 1995-03-10 | 1,070 | 1,080 | 1,060 | 1,060 | 26,000 | 1,060 |
| 1995-03-09 | 1,060 | 1,060 | 1,060 | 1,060 | 31,000 | 1,060 |
| 1995-03-08 | 1,060 | 1,080 | 1,060 | 1,060 | 50,000 | 1,060 |
| 1995-03-07 | 1,120 | 1,120 | 1,080 | 1,080 | 79,000 | 1,080 |
| 1995-03-06 | 1,100 | 1,100 | 1,090 | 1,100 | 14,000 | 1,100 |
| 1995-03-03 | 1,070 | 1,110 | 1,070 | 1,110 | 67,000 | 1,110 |
| 1995-03-02 | 1,060 | 1,080 | 1,060 | 1,070 | 127,000 | 1,070 |
| 1995-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 31,000 | 1,000 |
| 1995-02-28 | 1,000 | 1,010 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1995-02-27 | 1,030 | 1,030 | 971 | 971 | 24,000 | 971 |
| 1995-02-24 | 1,030 | 1,040 | 1,020 | 1,020 | 24,000 | 1,020 |
| 1995-02-23 | 1,030 | 1,040 | 1,020 | 1,020 | 45,000 | 1,020 |
| 1995-02-22 | 1,020 | 1,070 | 1,020 | 1,030 | 91,000 | 1,030 |
| 1995-02-21 | 1,040 | 1,040 | 1,010 | 1,020 | 28,000 | 1,020 |
| 1995-02-20 | 1,040 | 1,060 | 1,020 | 1,020 | 25,000 | 1,020 |
| 1995-02-17 | 1,010 | 1,050 | 1,010 | 1,040 | 99,000 | 1,040 |
| 1995-02-16 | 1,050 | 1,050 | 1,040 | 1,040 | 21,000 | 1,040 |
| 1995-02-15 | 1,060 | 1,090 | 1,050 | 1,050 | 104,000 | 1,050 |
| 1995-02-14 | 1,030 | 1,050 | 1,030 | 1,050 | 272,000 | 1,050 |
| 1995-02-13 | 1,040 | 1,040 | 1,030 | 1,030 | 254,000 | 1,030 |
| 1995-02-10 | 1,030 | 1,030 | 1,010 | 1,010 | 17,000 | 1,010 |
| 1995-02-09 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 | 1,030 |
| 1995-02-08 | 1,080 | 1,090 | 1,050 | 1,050 | 53,000 | 1,050 |
| 1995-02-07 | 1,060 | 1,080 | 1,060 | 1,080 | 24,000 | 1,080 |
| 1995-02-06 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 1,020 |
| 1995-02-03 | 1,020 | 1,020 | 1,000 | 1,000 | 20,000 | 1,000 |
| 1995-02-02 | 1,040 | 1,040 | 1,010 | 1,030 | 32,000 | 1,030 |
| 1995-02-01 | 1,060 | 1,060 | 1,000 | 1,020 | 28,000 | 1,020 |
| 1995-01-31 | 1,060 | 1,070 | 1,060 | 1,060 | 14,000 | 1,060 |
| 1995-01-30 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1995-01-27 | 1,070 | 1,080 | 1,060 | 1,080 | 22,000 | 1,080 |
| 1995-01-26 | 1,100 | 1,100 | 1,080 | 1,080 | 17,000 | 1,080 |
| 1995-01-25 | 1,140 | 1,140 | 1,120 | 1,120 | 10,000 | 1,120 |
| 1995-01-24 | 1,120 | 1,140 | 1,120 | 1,140 | 21,000 | 1,140 |
| 1995-01-23 | 1,180 | 1,180 | 1,160 | 1,160 | 30,000 | 1,160 |
| 1995-01-20 | 1,190 | 1,190 | 1,170 | 1,190 | 15,000 | 1,190 |
| 1995-01-19 | 1,210 | 1,230 | 1,190 | 1,190 | 75,000 | 1,190 |
| 1995-01-18 | 1,190 | 1,210 | 1,190 | 1,200 | 25,000 | 1,200 |
| 1995-01-17 | 1,230 | 1,230 | 1,180 | 1,180 | 21,000 | 1,180 |
| 1995-01-13 | 1,230 | 1,230 | 1,210 | 1,230 | 44,000 | 1,230 |
| 1995-01-12 | 1,230 | 1,260 | 1,210 | 1,230 | 278,000 | 1,230 |
| 1995-01-11 | 1,180 | 1,240 | 1,180 | 1,230 | 179,000 | 1,230 |
| 1995-01-10 | 1,170 | 1,180 | 1,170 | 1,180 | 36,000 | 1,180 |
| 1995-01-09 | 1,160 | 1,170 | 1,160 | 1,170 | 10,000 | 1,170 |
| 1995-01-06 | 1,160 | 1,160 | 1,150 | 1,160 | 6,000 | 1,160 |
| 1995-01-05 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 1,160 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株
