7280 (株)ミツバの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	438	438	438	438	3,000	438
1998-12-29	437	437	437	437	1,000	437
1998-12-28	437	437	437	437	1,000	437
1998-12-25	470	470	437	437	32,000	437
1998-12-24	435	437	435	437	4,000	437
1998-12-22	437	437	437	437	2,000	437
1998-12-21	437	437	436	436	15,000	436
1998-12-18	435	441	435	436	36,000	436
1998-12-17	485	485	484	484	9,000	484
1998-12-16	487	487	485	485	177,000	485
1998-12-15	487	490	487	487	20,000	487
1998-12-14	487	488	487	487	11,000	487
1998-12-11	487	487	487	487	68,000	487
1998-12-10	489	490	485	487	52,000	487
1998-12-09	489	490	485	489	69,000	489
1998-12-08	480	490	480	489	10,000	489
1998-12-07	480	480	480	480	8,000	480
1998-12-04	480	480	480	480	10,000	480
1998-12-03	475	483	475	480	22,000	480
1998-12-02	475	475	475	475	3,000	475
1998-12-01	473	473	473	473	11,000	473
1998-11-30	470	475	470	473	13,000	473
1998-11-27	450	458	450	458	12,000	458
1998-11-26	450	451	450	450	15,000	450
1998-11-25	455	455	450	450	27,000	450
1998-11-24	420	430	420	430	7,000	430
1998-11-20	440	440	416	416	22,000	416
1998-11-19	450	450	440	440	12,000	440
1998-11-18	430	445	430	431	36,000	431
1998-11-17	420	420	420	420	1,000	420
1998-11-16	417	417	414	415	10,000	415
1998-11-13	415	420	415	417	43,000	417
1998-11-12	411	411	411	411	9,000	411
1998-11-11	400	406	400	406	3,000	406
1998-11-10	409	409	399	400	11,000	400
1998-11-09	403	403	398	399	14,000	399
1998-11-06	388	399	388	398	8,000	398
1998-11-05	397	402	386	386	20,000	386
1998-11-04	380	393	380	382	26,000	382
1998-10-30	405	405	385	385	5,000	385
1998-10-29	378	379	378	378	15,000	378
1998-10-28	390	390	378	378	24,000	378
1998-10-27	398	400	387	387	27,000	387
1998-10-26	410	415	406	406	25,000	406
1998-10-23	410	410	395	395	18,000	395
1998-10-22	380	390	378	385	69,000	385
1998-10-21	380	387	378	378	105,000	378
1998-10-20	401	401	378	378	11,000	378
1998-10-19	416	416	416	416	10,000	416
1998-10-16	425	425	416	416	7,000	416
1998-10-15	421	421	401	415	126,000	415
1998-10-14	430	430	421	421	48,000	421
1998-10-13	435	435	430	430	23,000	430
1998-10-12	450	450	425	425	19,000	425
1998-10-09	450	452	450	450	5,000	450
1998-10-08	465	470	465	469	70,000	469
1998-10-07	475	481	470	470	18,000	470
1998-10-06	460	480	460	480	11,000	480
1998-10-05	505	505	450	450	4,000	450
1998-10-02	510	510	510	510	4,000	510
1998-10-01	539	539	510	510	19,000	510
1998-09-30	525	540	525	539	16,000	539
1998-09-29	500	500	500	500	4,000	500
1998-09-28	600	600	600	600	7,000	600
1998-09-25	621	621	600	610	17,000	610
1998-09-24	605	615	605	615	21,000	615
1998-09-22	595	600	595	600	7,000	600
1998-09-21	590	595	590	595	22,000	595
1998-09-18	580	597	580	595	20,000	595
1998-09-17	600	600	600	600	2,000	600
1998-09-16	610	610	610	610	1,000	610
1998-09-14	585	595	575	575	9,000	575
1998-09-11	600	600	582	585	67,000	585
1998-09-10	595	595	595	595	2,000	595
1998-09-08	576	588	576	582	40,000	582
1998-09-07	600	600	573	578	21,000	578
1998-09-04	618	618	600	600	16,000	600
1998-09-03	650	650	650	650	3,000	650
1998-09-02	650	650	650	650	23,000	650
1998-09-01	655	660	650	650	6,000	650
1998-08-31	650	655	645	645	7,000	645
1998-08-28	650	650	650	650	8,000	650
1998-08-27	656	656	655	655	4,000	655
1998-08-26	650	655	650	655	5,000	655
1998-08-25	720	720	650	650	12,000	650
1998-08-24	650	650	650	650	3,000	650
1998-08-21	650	650	650	650	1,000	650
1998-08-20	650	650	650	650	3,000	650
1998-08-18	650	650	650	650	1,000	650
1998-08-14	726	730	726	726	57,000	726
1998-08-13	717	726	717	726	30,000	726
1998-08-12	726	727	726	727	12,000	727
1998-08-11	745	747	745	747	11,000	747
1998-08-10	750	750	730	748	11,000	748
1998-08-07	744	744	740	740	11,000	740
1998-08-06	749	749	738	739	12,000	739
1998-08-05	748	748	744	744	21,000	744
1998-08-04	736	744	734	744	7,000	744
1998-08-03	716	726	716	726	10,000	726
1998-07-31	706	720	706	716	8,000	716
1998-07-30	714	714	714	714	1,000	714
1998-07-29	724	724	724	724	1,000	724
1998-07-28	746	746	740	740	23,000	740
1998-07-27	750	750	746	746	15,000	746
1998-07-24	743	743	740	740	53,000	740
1998-07-23	750	750	743	743	7,000	743
1998-07-22	750	760	750	750	25,000	750
1998-07-21	730	749	730	749	39,000	749
1998-07-17	715	730	715	730	12,000	730
1998-07-16	720	720	715	715	19,000	715
1998-07-15	720	722	720	722	5,000	722
1998-07-14	693	720	693	720	39,000	720
1998-07-13	690	703	690	700	21,000	700
1998-07-09	670	684	670	684	8,000	684
1998-07-08	683	685	683	684	108,000	684
1998-07-06	697	700	697	700	3,000	700
1998-07-03	686	687	686	687	14,000	687
1998-07-02	711	711	692	693	15,000	693
1998-07-01	690	692	690	692	3,000	692
1998-06-29	686	694	686	690	7,000	690
1998-06-26	688	690	688	690	8,000	690
1998-06-25	694	695	694	695	17,000	695
1998-06-24	650	650	650	650	1,000	650
1998-06-23	660	660	648	648	45,000	648
1998-06-22	650	650	649	650	111,000	650
1998-06-19	657	657	650	650	55,000	650
1998-06-18	650	665	650	660	3,000	660
1998-06-17	649	690	649	690	32,000	690
1998-06-16	642	650	641	650	77,000	650
1998-06-15	650	650	640	642	25,000	642
1998-06-12	665	665	665	665	33,000	665
1998-06-11	640	650	640	650	2,000	650
1998-06-10	650	650	650	650	1,000	650
1998-06-09	671	672	671	672	14,000	672
1998-06-08	664	673	663	672	14,000	672
1998-06-05	663	663	663	663	3,000	663
1998-06-04	663	663	663	663	1,000	663
1998-06-03	663	663	663	663	2,000	663
1998-06-02	663	663	663	663	3,000	663
1998-06-01	693	693	693	693	1,000	693
1998-05-29	690	700	690	700	17,000	700
1998-05-28	650	650	650	650	1,000	650
1998-05-26	685	700	680	700	48,000	700
1998-05-25	680	680	670	680	17,000	680
1998-05-22	640	640	640	640	3,000	640
1998-05-21	630	640	630	640	9,000	640
1998-05-18	630	630	630	630	2,000	630
1998-05-15	620	630	620	630	15,000	630
1998-05-14	610	620	610	620	21,000	620
1998-05-12	620	630	620	630	11,000	630
1998-05-07	595	595	540	570	132,000	570
1998-05-06	619	629	590	590	20,000	590
1998-05-01	653	655	639	639	4,000	639
1998-04-30	620	630	620	623	21,000	623
1998-04-28	610	610	610	610	1,000	610
1998-04-27	660	660	660	660	12,000	660
1998-04-24	624	630	620	620	9,000	620
1998-04-23	600	600	596	597	39,000	597
1998-04-22	600	600	590	590	20,000	590
1998-04-21	642	650	600	600	13,000	600
1998-04-20	652	652	652	652	1,000	652
1998-04-17	655	660	655	660	8,000	660
1998-04-16	655	655	655	655	20,000	655
1998-04-15	649	650	648	648	7,000	648
1998-04-14	638	650	630	650	81,000	650
1998-04-13	638	638	630	630	5,000	630
1998-04-10	632	632	630	631	6,000	631
1998-04-09	608	608	604	606	8,000	606
1998-04-08	598	598	598	598	2,000	598
1998-04-07	591	591	588	588	28,000	588
1998-04-06	590	590	580	585	20,000	585
1998-04-03	580	586	580	580	31,000	580
1998-04-02	605	605	585	585	10,000	585
1998-03-31	725	725	718	718	13,000	718
1998-03-30	710	719	710	718	24,000	718
1998-03-27	700	700	697	697	3,000	697
1998-03-26	676	676	675	675	14,000	675
1998-03-25	700	701	700	700	24,000	700
1998-03-24	680	685	680	685	16,000	685
1998-03-23	684	684	680	680	3,000	680
1998-03-20	660	680	660	680	16,000	680
1998-03-19	630	650	630	650	24,000	650
1998-03-17	630	630	630	630	3,000	630
1998-03-16	630	630	610	610	30,000	610
1998-03-13	679	679	664	665	12,000	665
1998-03-12	655	655	655	655	8,000	655
1998-03-11	660	660	657	657	16,000	657
1998-03-10	660	665	660	660	23,000	660
1998-03-09	678	678	650	655	28,000	655
1998-03-06	659	659	658	658	10,000	658
1998-03-05	650	669	645	669	9,000	669
1998-03-04	656	657	651	651	39,000	651
1998-03-03	670	670	656	657	19,000	657
1998-03-02	685	695	680	684	21,000	684
1998-02-27	662	675	662	675	43,000	675
1998-02-26	681	681	662	662	15,000	662
1998-02-25	735	735	695	695	22,000	695
1998-02-24	715	730	700	725	53,000	725
1998-02-20	735	735	735	735	13,000	735
1998-02-19	730	735	728	735	27,000	735
1998-02-17	745	745	730	730	5,000	730
1998-02-16	730	755	730	750	42,000	750
1998-02-13	749	760	719	730	37,000	730
1998-02-12	701	750	701	749	27,000	749
1998-02-10	700	701	700	700	29,000	700
1998-02-09	701	703	700	701	20,000	701
1998-02-06	697	711	682	683	49,000	683
1998-02-05	633	658	630	648	74,000	648
1998-02-04	640	640	625	630	25,000	630
1998-02-03	632	635	630	630	38,000	630
1998-02-02	640	640	630	630	16,000	630
1998-01-30	655	655	645	650	13,000	650
1998-01-29	676	676	641	641	17,000	641
1998-01-28	661	674	649	671	59,000	671
1998-01-27	701	701	691	691	25,000	691
1998-01-26	690	701	690	700	20,000	700
1998-01-23	678	678	660	660	7,000	660
1998-01-22	668	668	653	658	9,000	658
1998-01-21	698	700	698	698	7,000	698
1998-01-20	701	701	688	688	11,000	688
1998-01-19	707	718	707	714	4,000	714
1998-01-16	710	712	707	707	9,000	707
1998-01-14	700	720	700	712	5,000	712
1998-01-13	692	692	692	692	1,000	692
1998-01-12	682	682	682	682	2,000	682
1998-01-09	672	672	672	672	4,000	672
1998-01-08	691	691	686	686	6,000	686
1998-01-07	693	693	693	693	1,000	693
1998-01-06	715	715	701	701	2,000	701

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

7280 (株)ミツバ の時系列データ [1998年度]

7280 (株)ミツバの時系列データ [1998年度]