7280 (株)ミツバ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1999-12-29 | 651 | 651 | 600 | 600 | 13,000 | 600 |
| 1999-12-28 | 590 | 660 | 590 | 640 | 38,000 | 640 |
| 1999-12-27 | 556 | 560 | 556 | 560 | 37,000 | 560 |
| 1999-12-24 | 477 | 490 | 477 | 486 | 22,000 | 486 |
| 1999-12-22 | 501 | 506 | 475 | 475 | 59,000 | 475 |
| 1999-12-21 | 485 | 500 | 485 | 499 | 84,000 | 499 |
| 1999-12-20 | 546 | 546 | 485 | 485 | 44,000 | 485 |
| 1999-12-17 | 565 | 565 | 540 | 546 | 69,000 | 546 |
| 1999-12-16 | 626 | 626 | 575 | 577 | 10,000 | 577 |
| 1999-12-15 | 631 | 631 | 628 | 628 | 23,000 | 628 |
| 1999-12-14 | 652 | 652 | 569 | 624 | 19,000 | 624 |
| 1999-12-13 | 640 | 640 | 640 | 640 | 29,000 | 640 |
| 1999-12-10 | 570 | 620 | 570 | 600 | 28,000 | 600 |
| 1999-12-09 | 599 | 610 | 590 | 600 | 124,000 | 600 |
| 1999-12-08 | 588 | 589 | 573 | 588 | 64,000 | 588 |
| 1999-12-07 | 590 | 600 | 590 | 600 | 45,000 | 600 |
| 1999-12-06 | 574 | 600 | 574 | 600 | 36,000 | 600 |
| 1999-12-03 | 635 | 657 | 634 | 634 | 59,000 | 634 |
| 1999-12-02 | 680 | 680 | 635 | 635 | 10,000 | 635 |
| 1999-12-01 | 661 | 700 | 660 | 700 | 8,000 | 700 |
| 1999-11-30 | 700 | 700 | 659 | 660 | 7,000 | 660 |
| 1999-11-29 | 682 | 710 | 680 | 700 | 22,000 | 700 |
| 1999-11-26 | 720 | 720 | 683 | 683 | 11,000 | 683 |
| 1999-11-25 | 766 | 766 | 730 | 740 | 26,000 | 740 |
| 1999-11-24 | 682 | 716 | 682 | 706 | 10,000 | 706 |
| 1999-11-22 | 701 | 701 | 701 | 701 | 11,000 | 701 |
| 1999-11-19 | 757 | 757 | 721 | 721 | 7,000 | 721 |
| 1999-11-18 | 707 | 708 | 685 | 685 | 15,000 | 685 |
| 1999-11-17 | 735 | 735 | 707 | 708 | 22,000 | 708 |
| 1999-11-16 | 740 | 760 | 740 | 760 | 49,000 | 760 |
| 1999-11-15 | 734 | 735 | 720 | 735 | 90,000 | 735 |
| 1999-11-12 | 750 | 750 | 735 | 740 | 21,000 | 740 |
| 1999-11-11 | 750 | 751 | 740 | 745 | 89,000 | 745 |
| 1999-11-10 | 767 | 768 | 750 | 750 | 36,000 | 750 |
| 1999-11-09 | 760 | 775 | 743 | 770 | 18,000 | 770 |
| 1999-11-08 | 780 | 780 | 760 | 760 | 11,000 | 760 |
| 1999-11-05 | 785 | 785 | 760 | 761 | 7,000 | 761 |
| 1999-11-04 | 770 | 773 | 755 | 773 | 12,000 | 773 |
| 1999-11-02 | 755 | 760 | 755 | 760 | 23,000 | 760 |
| 1999-11-01 | 760 | 775 | 760 | 765 | 19,000 | 765 |
| 1999-10-29 | 760 | 760 | 750 | 760 | 39,000 | 760 |
| 1999-10-28 | 745 | 750 | 745 | 750 | 23,000 | 750 |
| 1999-10-27 | 745 | 747 | 745 | 747 | 27,000 | 747 |
| 1999-10-26 | 751 | 751 | 745 | 745 | 30,000 | 745 |
| 1999-10-25 | 765 | 765 | 750 | 750 | 69,000 | 750 |
| 1999-10-22 | 745 | 746 | 743 | 745 | 106,000 | 745 |
| 1999-10-21 | 750 | 750 | 744 | 745 | 62,000 | 745 |
| 1999-10-20 | 750 | 751 | 745 | 745 | 51,000 | 745 |
| 1999-10-19 | 750 | 750 | 745 | 750 | 23,000 | 750 |
| 1999-10-18 | 755 | 755 | 746 | 750 | 31,000 | 750 |
| 1999-10-15 | 790 | 790 | 760 | 765 | 46,000 | 765 |
| 1999-10-14 | 804 | 804 | 780 | 780 | 33,000 | 780 |
| 1999-10-13 | 760 | 805 | 757 | 805 | 63,000 | 805 |
| 1999-10-12 | 790 | 790 | 780 | 782 | 24,000 | 782 |
| 1999-10-08 | 755 | 790 | 755 | 790 | 52,000 | 790 |
| 1999-10-07 | 760 | 760 | 756 | 756 | 5,000 | 756 |
| 1999-10-06 | 755 | 760 | 755 | 756 | 3,000 | 756 |
| 1999-10-05 | 761 | 761 | 755 | 755 | 14,000 | 755 |
| 1999-10-04 | 767 | 767 | 755 | 760 | 16,000 | 760 |
| 1999-10-01 | 770 | 771 | 760 | 762 | 39,000 | 762 |
| 1999-09-30 | 770 | 770 | 765 | 765 | 41,000 | 765 |
| 1999-09-29 | 760 | 760 | 745 | 750 | 56,000 | 750 |
| 1999-09-28 | 785 | 785 | 752 | 752 | 37,000 | 752 |
| 1999-09-27 | 806 | 806 | 780 | 780 | 28,000 | 780 |
| 1999-09-24 | 799 | 800 | 761 | 770 | 58,000 | 770 |
| 1999-09-22 | 844 | 844 | 800 | 800 | 50,000 | 800 |
| 1999-09-21 | 780 | 851 | 780 | 851 | 249,000 | 851 |
| 1999-09-20 | 789 | 791 | 760 | 780 | 68,000 | 780 |
| 1999-09-17 | 790 | 790 | 760 | 770 | 22,000 | 770 |
| 1999-09-16 | 803 | 803 | 759 | 782 | 72,000 | 782 |
| 1999-09-14 | 825 | 829 | 803 | 805 | 133,000 | 805 |
| 1999-09-13 | 750 | 835 | 750 | 825 | 193,000 | 825 |
| 1999-09-10 | 716 | 745 | 716 | 740 | 153,000 | 740 |
| 1999-09-09 | 714 | 719 | 714 | 714 | 4,000 | 714 |
| 1999-09-08 | 715 | 715 | 710 | 714 | 12,000 | 714 |
| 1999-09-07 | 710 | 725 | 710 | 725 | 11,000 | 725 |
| 1999-09-06 | 736 | 736 | 705 | 705 | 54,000 | 705 |
| 1999-09-03 | 735 | 736 | 735 | 736 | 4,000 | 736 |
| 1999-09-02 | 723 | 740 | 713 | 740 | 11,000 | 740 |
| 1999-09-01 | 739 | 740 | 720 | 738 | 26,000 | 738 |
| 1999-08-31 | 740 | 745 | 740 | 741 | 23,000 | 741 |
| 1999-08-30 | 720 | 742 | 720 | 740 | 43,000 | 740 |
| 1999-08-27 | 710 | 720 | 701 | 720 | 30,000 | 720 |
| 1999-08-26 | 710 | 710 | 690 | 690 | 31,000 | 690 |
| 1999-08-25 | 720 | 720 | 700 | 702 | 23,000 | 702 |
| 1999-08-24 | 684 | 684 | 684 | 684 | 23,000 | 684 |
| 1999-08-23 | 700 | 700 | 680 | 680 | 17,000 | 680 |
| 1999-08-20 | 700 | 700 | 680 | 680 | 7,000 | 680 |
| 1999-08-19 | 675 | 687 | 674 | 675 | 22,000 | 675 |
| 1999-08-18 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1999-08-17 | 675 | 680 | 675 | 680 | 14,000 | 680 |
| 1999-08-16 | 675 | 675 | 675 | 675 | 6,000 | 675 |
| 1999-08-13 | 675 | 675 | 675 | 675 | 5,000 | 675 |
| 1999-08-12 | 681 | 689 | 680 | 680 | 5,000 | 680 |
| 1999-08-11 | 690 | 690 | 680 | 680 | 10,000 | 680 |
| 1999-08-10 | 680 | 700 | 680 | 700 | 11,000 | 700 |
| 1999-08-09 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-08-06 | 670 | 670 | 665 | 670 | 8,000 | 670 |
| 1999-08-05 | 675 | 675 | 665 | 665 | 11,000 | 665 |
| 1999-08-04 | 700 | 700 | 675 | 675 | 8,000 | 675 |
| 1999-08-03 | 675 | 700 | 675 | 700 | 7,000 | 700 |
| 1999-07-30 | 705 | 705 | 671 | 671 | 7,000 | 671 |
| 1999-07-29 | 720 | 720 | 700 | 706 | 9,000 | 706 |
| 1999-07-28 | 681 | 700 | 680 | 700 | 22,000 | 700 |
| 1999-07-27 | 700 | 700 | 681 | 681 | 4,000 | 681 |
| 1999-07-26 | 701 | 701 | 680 | 680 | 60,000 | 680 |
| 1999-07-23 | 660 | 665 | 660 | 665 | 18,000 | 665 |
| 1999-07-22 | 672 | 672 | 660 | 660 | 61,000 | 660 |
| 1999-07-21 | 661 | 672 | 660 | 672 | 33,000 | 672 |
| 1999-07-19 | 660 | 666 | 658 | 665 | 41,000 | 665 |
| 1999-07-16 | 660 | 668 | 655 | 655 | 42,000 | 655 |
| 1999-07-15 | 673 | 673 | 665 | 665 | 16,000 | 665 |
| 1999-07-14 | 690 | 700 | 680 | 680 | 51,000 | 680 |
| 1999-07-13 | 700 | 700 | 690 | 690 | 16,000 | 690 |
| 1999-07-12 | 710 | 711 | 699 | 700 | 72,000 | 700 |
| 1999-07-09 | 710 | 720 | 705 | 705 | 29,000 | 705 |
| 1999-07-08 | 707 | 720 | 706 | 708 | 24,000 | 708 |
| 1999-07-07 | 719 | 720 | 700 | 705 | 13,000 | 705 |
| 1999-07-06 | 700 | 710 | 700 | 700 | 10,000 | 700 |
| 1999-07-05 | 709 | 715 | 705 | 710 | 19,000 | 710 |
| 1999-07-02 | 700 | 705 | 700 | 705 | 24,000 | 705 |
| 1999-07-01 | 671 | 682 | 671 | 681 | 18,000 | 681 |
| 1999-06-30 | 685 | 685 | 675 | 675 | 144,000 | 675 |
| 1999-06-29 | 700 | 700 | 672 | 675 | 76,000 | 675 |
| 1999-06-28 | 666 | 701 | 666 | 700 | 44,000 | 700 |
| 1999-06-25 | 654 | 676 | 654 | 676 | 31,000 | 676 |
| 1999-06-24 | 697 | 697 | 651 | 651 | 8,000 | 651 |
| 1999-06-23 | 690 | 700 | 690 | 697 | 12,000 | 697 |
| 1999-06-22 | 689 | 695 | 677 | 690 | 42,000 | 690 |
| 1999-06-21 | 730 | 730 | 670 | 690 | 68,000 | 690 |
| 1999-06-18 | 740 | 740 | 720 | 725 | 49,000 | 725 |
| 1999-06-17 | 745 | 745 | 735 | 740 | 64,000 | 740 |
| 1999-06-16 | 750 | 755 | 735 | 745 | 85,000 | 745 |
| 1999-06-15 | 783 | 785 | 749 | 755 | 295,000 | 755 |
| 1999-06-14 | 733 | 733 | 700 | 729 | 230,000 | 729 |
| 1999-06-11 | 564 | 633 | 559 | 633 | 264,000 | 633 |
| 1999-06-10 | 478 | 533 | 478 | 533 | 112,000 | 533 |
| 1999-06-09 | 448 | 453 | 448 | 453 | 10,000 | 453 |
| 1999-06-07 | 450 | 450 | 448 | 448 | 4,000 | 448 |
| 1999-06-04 | 451 | 451 | 450 | 450 | 17,000 | 450 |
| 1999-06-03 | 448 | 450 | 448 | 450 | 19,000 | 450 |
| 1999-06-02 | 450 | 450 | 443 | 443 | 11,000 | 443 |
| 1999-06-01 | 440 | 448 | 440 | 448 | 9,000 | 448 |
| 1999-05-31 | 448 | 448 | 448 | 448 | 4,000 | 448 |
| 1999-05-28 | 454 | 454 | 450 | 453 | 31,000 | 453 |
| 1999-05-27 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 1999-05-26 | 453 | 453 | 453 | 453 | 9,000 | 453 |
| 1999-05-25 | 458 | 458 | 440 | 449 | 100,000 | 449 |
| 1999-05-24 | 458 | 458 | 457 | 457 | 7,000 | 457 |
| 1999-05-21 | 460 | 460 | 460 | 460 | 20,000 | 460 |
| 1999-05-20 | 447 | 447 | 443 | 443 | 13,000 | 443 |
| 1999-05-19 | 455 | 455 | 445 | 445 | 18,000 | 445 |
| 1999-05-18 | 466 | 471 | 465 | 465 | 11,000 | 465 |
| 1999-05-17 | 490 | 490 | 480 | 481 | 16,000 | 481 |
| 1999-05-14 | 493 | 497 | 485 | 497 | 20,000 | 497 |
| 1999-05-13 | 496 | 498 | 492 | 497 | 30,000 | 497 |
| 1999-05-12 | 491 | 499 | 490 | 498 | 10,000 | 498 |
| 1999-05-11 | 510 | 510 | 490 | 490 | 17,000 | 490 |
| 1999-05-10 | 463 | 510 | 463 | 510 | 19,000 | 510 |
| 1999-05-07 | 458 | 463 | 458 | 460 | 13,000 | 460 |
| 1999-05-06 | 457 | 457 | 457 | 457 | 2,000 | 457 |
| 1999-04-30 | 451 | 455 | 451 | 455 | 24,000 | 455 |
| 1999-04-28 | 450 | 452 | 445 | 452 | 26,000 | 452 |
| 1999-04-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-04-26 | 453 | 453 | 448 | 453 | 24,000 | 453 |
| 1999-04-23 | 435 | 448 | 435 | 448 | 52,000 | 448 |
| 1999-04-22 | 430 | 440 | 430 | 435 | 10,000 | 435 |
| 1999-04-21 | 435 | 435 | 430 | 430 | 7,000 | 430 |
| 1999-04-20 | 450 | 450 | 440 | 440 | 9,000 | 440 |
| 1999-04-19 | 445 | 450 | 445 | 450 | 25,000 | 450 |
| 1999-04-16 | 430 | 449 | 430 | 445 | 13,000 | 445 |
| 1999-04-15 | 420 | 423 | 420 | 423 | 17,000 | 423 |
| 1999-04-14 | 427 | 430 | 420 | 420 | 26,000 | 420 |
| 1999-04-13 | 431 | 454 | 431 | 452 | 6,000 | 452 |
| 1999-04-12 | 455 | 455 | 451 | 451 | 7,000 | 451 |
| 1999-04-09 | 457 | 457 | 453 | 457 | 43,000 | 457 |
| 1999-04-08 | 440 | 450 | 437 | 450 | 35,000 | 450 |
| 1999-04-07 | 435 | 440 | 435 | 440 | 7,000 | 440 |
| 1999-04-06 | 440 | 440 | 435 | 435 | 10,000 | 435 |
| 1999-04-05 | 435 | 440 | 431 | 440 | 20,000 | 440 |
| 1999-04-02 | 418 | 439 | 418 | 435 | 11,000 | 435 |
| 1999-04-01 | 415 | 440 | 414 | 440 | 16,000 | 440 |
| 1999-03-31 | 446 | 446 | 414 | 414 | 7,000 | 414 |
| 1999-03-30 | 452 | 452 | 445 | 450 | 58,000 | 450 |
| 1999-03-29 | 439 | 442 | 439 | 440 | 22,000 | 440 |
| 1999-03-26 | 447 | 447 | 432 | 435 | 13,000 | 435 |
| 1999-03-25 | 450 | 450 | 445 | 447 | 30,000 | 447 |
| 1999-03-24 | 426 | 430 | 426 | 426 | 26,000 | 426 |
| 1999-03-23 | 428 | 430 | 425 | 426 | 68,000 | 426 |
| 1999-03-19 | 455 | 455 | 425 | 425 | 62,000 | 425 |
| 1999-03-18 | 452 | 460 | 449 | 455 | 39,000 | 455 |
| 1999-03-17 | 447 | 450 | 447 | 450 | 66,000 | 450 |
| 1999-03-16 | 435 | 447 | 435 | 447 | 17,000 | 447 |
| 1999-03-15 | 405 | 434 | 405 | 434 | 7,000 | 434 |
| 1999-03-12 | 430 | 430 | 401 | 402 | 27,000 | 402 |
| 1999-03-11 | 425 | 435 | 425 | 435 | 15,000 | 435 |
| 1999-03-10 | 420 | 425 | 420 | 425 | 18,000 | 425 |
| 1999-03-09 | 416 | 419 | 415 | 419 | 11,000 | 419 |
| 1999-03-08 | 399 | 405 | 399 | 405 | 40,000 | 405 |
| 1999-03-05 | 388 | 399 | 380 | 399 | 23,000 | 399 |
| 1999-03-04 | 385 | 385 | 380 | 380 | 9,000 | 380 |
| 1999-03-03 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 1999-03-02 | 385 | 385 | 384 | 384 | 7,000 | 384 |
| 1999-03-01 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 1999-02-26 | 389 | 399 | 381 | 391 | 17,000 | 391 |
| 1999-02-25 | 389 | 390 | 383 | 390 | 30,000 | 390 |
| 1999-02-24 | 381 | 390 | 381 | 383 | 49,000 | 383 |
| 1999-02-23 | 380 | 385 | 375 | 379 | 134,000 | 379 |
| 1999-02-22 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1999-02-19 | 380 | 380 | 371 | 380 | 18,000 | 380 |
| 1999-02-18 | 380 | 380 | 367 | 369 | 88,000 | 369 |
| 1999-02-17 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 1999-02-16 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 1999-02-15 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 1999-02-12 | 383 | 384 | 381 | 381 | 14,000 | 381 |
| 1999-02-10 | 382 | 402 | 382 | 402 | 3,000 | 402 |
| 1999-02-09 | 416 | 416 | 381 | 381 | 2,000 | 381 |
| 1999-02-08 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1999-02-03 | 425 | 427 | 418 | 418 | 7,000 | 418 |
| 1999-02-02 | 418 | 425 | 418 | 425 | 7,000 | 425 |
| 1999-02-01 | 420 | 420 | 418 | 418 | 5,000 | 418 |
| 1999-01-29 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 1999-01-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-01-27 | 428 | 428 | 410 | 410 | 9,000 | 410 |
| 1999-01-26 | 420 | 428 | 419 | 428 | 9,000 | 428 |
| 1999-01-25 | 414 | 419 | 409 | 419 | 46,000 | 419 |
| 1999-01-22 | 371 | 395 | 371 | 389 | 66,000 | 389 |
| 1999-01-21 | 380 | 380 | 373 | 373 | 42,000 | 373 |
| 1999-01-20 | 380 | 380 | 376 | 376 | 25,000 | 376 |
| 1999-01-19 | 390 | 390 | 381 | 381 | 16,000 | 381 |
| 1999-01-18 | 392 | 392 | 391 | 392 | 17,000 | 392 |
| 1999-01-14 | 415 | 415 | 391 | 392 | 10,000 | 392 |
| 1999-01-13 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1999-01-12 | 423 | 423 | 420 | 420 | 8,000 | 420 |
| 1999-01-11 | 430 | 430 | 425 | 425 | 12,000 | 425 |
| 1999-01-08 | 435 | 435 | 429 | 432 | 4,000 | 432 |
| 1999-01-07 | 438 | 440 | 435 | 435 | 18,000 | 435 |
| 1999-01-06 | 468 | 468 | 438 | 438 | 3,000 | 438 |
| 1999-01-05 | 438 | 468 | 438 | 468 | 2,000 | 468 |
| 1999-01-04 | 438 | 438 | 438 | 438 | 1,000 | 438 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株
