7280 (株)ミツバ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 399 | 400 | 398 | 398 | 4,000 | 398 |
| 2000-12-28 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2000-12-27 | 403 | 403 | 395 | 395 | 5,000 | 395 |
| 2000-12-26 | 392 | 410 | 391 | 410 | 14,000 | 410 |
| 2000-12-25 | 398 | 398 | 391 | 392 | 38,000 | 392 |
| 2000-12-22 | 385 | 387 | 381 | 385 | 13,000 | 385 |
| 2000-12-21 | 400 | 400 | 397 | 397 | 10,000 | 397 |
| 2000-12-20 | 407 | 407 | 400 | 400 | 12,000 | 400 |
| 2000-12-19 | 415 | 415 | 407 | 407 | 19,000 | 407 |
| 2000-12-18 | 418 | 419 | 415 | 415 | 13,000 | 415 |
| 2000-12-15 | 422 | 422 | 418 | 418 | 19,000 | 418 |
| 2000-12-14 | 422 | 435 | 422 | 422 | 4,000 | 422 |
| 2000-12-13 | 422 | 423 | 422 | 423 | 5,000 | 423 |
| 2000-12-12 | 425 | 427 | 423 | 423 | 5,000 | 423 |
| 2000-12-11 | 430 | 438 | 427 | 427 | 10,000 | 427 |
| 2000-12-08 | 425 | 435 | 425 | 430 | 27,000 | 430 |
| 2000-12-07 | 428 | 430 | 420 | 430 | 10,000 | 430 |
| 2000-12-06 | 430 | 433 | 430 | 430 | 4,000 | 430 |
| 2000-12-05 | 434 | 434 | 430 | 430 | 7,000 | 430 |
| 2000-12-04 | 437 | 437 | 435 | 435 | 7,000 | 435 |
| 2000-12-01 | 420 | 436 | 420 | 436 | 7,000 | 436 |
| 2000-11-30 | 436 | 436 | 436 | 436 | 3,000 | 436 |
| 2000-11-29 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2000-11-28 | 434 | 439 | 430 | 439 | 6,000 | 439 |
| 2000-11-27 | 432 | 440 | 432 | 434 | 26,000 | 434 |
| 2000-11-24 | 424 | 427 | 410 | 418 | 31,000 | 418 |
| 2000-11-22 | 415 | 420 | 412 | 412 | 8,000 | 412 |
| 2000-11-21 | 416 | 420 | 410 | 420 | 10,000 | 420 |
| 2000-11-20 | 418 | 418 | 410 | 410 | 15,000 | 410 |
| 2000-11-17 | 417 | 417 | 415 | 415 | 5,000 | 415 |
| 2000-11-16 | 419 | 419 | 414 | 417 | 10,000 | 417 |
| 2000-11-15 | 423 | 423 | 419 | 419 | 4,000 | 419 |
| 2000-11-14 | 434 | 434 | 417 | 423 | 4,000 | 423 |
| 2000-11-13 | 422 | 434 | 422 | 434 | 3,000 | 434 |
| 2000-11-10 | 422 | 423 | 422 | 422 | 9,000 | 422 |
| 2000-11-09 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2000-11-08 | 415 | 443 | 415 | 442 | 4,000 | 442 |
| 2000-11-07 | 443 | 444 | 440 | 440 | 4,000 | 440 |
| 2000-11-06 | 420 | 448 | 420 | 448 | 9,000 | 448 |
| 2000-11-02 | 430 | 439 | 430 | 439 | 4,000 | 439 |
| 2000-11-01 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-10-31 | 424 | 424 | 420 | 420 | 9,000 | 420 |
| 2000-10-30 | 428 | 428 | 424 | 424 | 3,000 | 424 |
| 2000-10-27 | 442 | 442 | 427 | 428 | 3,000 | 428 |
| 2000-10-26 | 442 | 445 | 441 | 442 | 6,000 | 442 |
| 2000-10-25 | 446 | 448 | 442 | 442 | 24,000 | 442 |
| 2000-10-24 | 425 | 445 | 425 | 445 | 10,000 | 445 |
| 2000-10-23 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2000-10-20 | 412 | 416 | 403 | 416 | 7,000 | 416 |
| 2000-10-19 | 400 | 402 | 400 | 402 | 7,000 | 402 |
| 2000-10-18 | 410 | 410 | 402 | 402 | 6,000 | 402 |
| 2000-10-17 | 418 | 418 | 415 | 415 | 4,000 | 415 |
| 2000-10-16 | 426 | 426 | 426 | 426 | 3,000 | 426 |
| 2000-10-13 | 418 | 418 | 418 | 418 | 6,000 | 418 |
| 2000-10-12 | 415 | 430 | 415 | 430 | 2,000 | 430 |
| 2000-10-11 | 415 | 416 | 415 | 416 | 2,000 | 416 |
| 2000-10-10 | 425 | 425 | 413 | 414 | 5,000 | 414 |
| 2000-10-06 | 428 | 433 | 428 | 433 | 2,000 | 433 |
| 2000-10-05 | 430 | 430 | 422 | 430 | 10,000 | 430 |
| 2000-10-04 | 418 | 420 | 417 | 420 | 6,000 | 420 |
| 2000-10-03 | 440 | 440 | 420 | 420 | 5,000 | 420 |
| 2000-10-02 | 412 | 426 | 412 | 426 | 5,000 | 426 |
| 2000-09-29 | 425 | 443 | 425 | 443 | 8,000 | 443 |
| 2000-09-28 | 415 | 425 | 415 | 420 | 10,000 | 420 |
| 2000-09-27 | 435 | 435 | 414 | 414 | 6,000 | 414 |
| 2000-09-26 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2000-09-25 | 450 | 450 | 445 | 450 | 27,000 | 450 |
| 2000-09-22 | 425 | 441 | 425 | 441 | 4,000 | 441 |
| 2000-09-21 | 420 | 450 | 416 | 450 | 20,000 | 450 |
| 2000-09-20 | 416 | 455 | 416 | 440 | 23,000 | 440 |
| 2000-09-19 | 410 | 416 | 392 | 416 | 29,000 | 416 |
| 2000-09-18 | 413 | 413 | 410 | 410 | 14,000 | 410 |
| 2000-09-14 | 414 | 414 | 412 | 412 | 8,000 | 412 |
| 2000-09-13 | 416 | 418 | 410 | 410 | 4,000 | 410 |
| 2000-09-12 | 413 | 414 | 411 | 411 | 13,000 | 411 |
| 2000-09-11 | 436 | 437 | 411 | 413 | 16,000 | 413 |
| 2000-09-08 | 411 | 437 | 410 | 437 | 17,000 | 437 |
| 2000-09-07 | 420 | 420 | 411 | 420 | 10,000 | 420 |
| 2000-09-06 | 425 | 425 | 415 | 420 | 17,000 | 420 |
| 2000-09-05 | 430 | 430 | 425 | 425 | 6,000 | 425 |
| 2000-09-04 | 436 | 442 | 436 | 442 | 2,000 | 442 |
| 2000-09-01 | 436 | 441 | 435 | 436 | 5,000 | 436 |
| 2000-08-31 | 444 | 444 | 436 | 436 | 8,000 | 436 |
| 2000-08-30 | 445 | 445 | 432 | 438 | 14,000 | 438 |
| 2000-08-29 | 452 | 452 | 445 | 447 | 18,000 | 447 |
| 2000-08-28 | 460 | 460 | 449 | 449 | 24,000 | 449 |
| 2000-08-25 | 470 | 470 | 454 | 460 | 27,000 | 460 |
| 2000-08-24 | 449 | 470 | 449 | 469 | 12,000 | 469 |
| 2000-08-23 | 442 | 449 | 442 | 449 | 3,000 | 449 |
| 2000-08-22 | 440 | 445 | 437 | 439 | 74,000 | 439 |
| 2000-08-21 | 450 | 451 | 445 | 445 | 31,000 | 445 |
| 2000-08-18 | 465 | 465 | 455 | 455 | 18,000 | 455 |
| 2000-08-17 | 466 | 466 | 465 | 466 | 6,000 | 466 |
| 2000-08-16 | 485 | 485 | 475 | 475 | 12,000 | 475 |
| 2000-08-15 | 490 | 491 | 486 | 490 | 13,000 | 490 |
| 2000-08-14 | 495 | 495 | 489 | 489 | 7,000 | 489 |
| 2000-08-11 | 465 | 485 | 465 | 485 | 26,000 | 485 |
| 2000-08-10 | 466 | 467 | 466 | 467 | 2,000 | 467 |
| 2000-08-09 | 468 | 468 | 465 | 465 | 6,000 | 465 |
| 2000-08-08 | 466 | 468 | 455 | 468 | 12,000 | 468 |
| 2000-08-07 | 467 | 467 | 455 | 466 | 19,000 | 466 |
| 2000-08-04 | 464 | 467 | 464 | 466 | 9,000 | 466 |
| 2000-08-03 | 469 | 469 | 460 | 460 | 6,000 | 460 |
| 2000-08-02 | 455 | 465 | 455 | 460 | 8,000 | 460 |
| 2000-08-01 | 465 | 468 | 462 | 464 | 9,000 | 464 |
| 2000-07-31 | 450 | 455 | 449 | 450 | 15,000 | 450 |
| 2000-07-28 | 470 | 471 | 455 | 460 | 13,000 | 460 |
| 2000-07-27 | 485 | 485 | 468 | 469 | 8,000 | 469 |
| 2000-07-26 | 485 | 485 | 471 | 471 | 8,000 | 471 |
| 2000-07-25 | 495 | 495 | 490 | 490 | 23,000 | 490 |
| 2000-07-24 | 489 | 489 | 465 | 465 | 11,000 | 465 |
| 2000-07-21 | 500 | 509 | 490 | 490 | 19,000 | 490 |
| 2000-07-19 | 490 | 491 | 484 | 490 | 12,000 | 490 |
| 2000-07-18 | 495 | 495 | 476 | 480 | 26,000 | 480 |
| 2000-07-17 | 510 | 524 | 501 | 508 | 24,000 | 508 |
| 2000-07-14 | 491 | 496 | 491 | 496 | 6,000 | 496 |
| 2000-07-13 | 497 | 500 | 491 | 493 | 37,000 | 493 |
| 2000-07-12 | 485 | 495 | 485 | 493 | 26,000 | 493 |
| 2000-07-11 | 498 | 498 | 484 | 484 | 46,000 | 484 |
| 2000-07-10 | 466 | 475 | 466 | 475 | 23,000 | 475 |
| 2000-07-07 | 477 | 477 | 460 | 465 | 12,000 | 465 |
| 2000-07-06 | 471 | 477 | 471 | 475 | 11,000 | 475 |
| 2000-07-05 | 475 | 475 | 469 | 470 | 14,000 | 470 |
| 2000-07-04 | 469 | 480 | 469 | 478 | 36,000 | 478 |
| 2000-07-03 | 460 | 461 | 457 | 459 | 53,000 | 459 |
| 2000-06-30 | 455 | 455 | 450 | 451 | 24,000 | 451 |
| 2000-06-29 | 465 | 465 | 445 | 445 | 49,000 | 445 |
| 2000-06-28 | 455 | 462 | 455 | 460 | 24,000 | 460 |
| 2000-06-27 | 455 | 460 | 450 | 455 | 21,000 | 455 |
| 2000-06-26 | 479 | 479 | 455 | 455 | 55,000 | 455 |
| 2000-06-23 | 467 | 493 | 467 | 479 | 85,000 | 479 |
| 2000-06-22 | 460 | 470 | 460 | 465 | 29,000 | 465 |
| 2000-06-21 | 480 | 481 | 460 | 467 | 17,000 | 467 |
| 2000-06-20 | 480 | 488 | 480 | 480 | 23,000 | 480 |
| 2000-06-19 | 485 | 485 | 480 | 483 | 14,000 | 483 |
| 2000-06-16 | 485 | 485 | 477 | 477 | 9,000 | 477 |
| 2000-06-15 | 493 | 493 | 476 | 476 | 15,000 | 476 |
| 2000-06-14 | 489 | 489 | 475 | 475 | 34,000 | 475 |
| 2000-06-13 | 480 | 480 | 475 | 479 | 27,000 | 479 |
| 2000-06-12 | 454 | 465 | 454 | 465 | 20,000 | 465 |
| 2000-06-09 | 458 | 459 | 447 | 451 | 36,000 | 451 |
| 2000-06-08 | 454 | 456 | 450 | 456 | 9,000 | 456 |
| 2000-06-07 | 456 | 456 | 450 | 454 | 22,000 | 454 |
| 2000-06-06 | 457 | 458 | 456 | 456 | 15,000 | 456 |
| 2000-06-05 | 459 | 459 | 456 | 456 | 18,000 | 456 |
| 2000-06-02 | 455 | 460 | 450 | 455 | 20,000 | 455 |
| 2000-06-01 | 445 | 451 | 445 | 450 | 12,000 | 450 |
| 2000-05-31 | 441 | 455 | 441 | 455 | 8,000 | 455 |
| 2000-05-30 | 435 | 441 | 425 | 441 | 9,000 | 441 |
| 2000-05-29 | 455 | 455 | 421 | 435 | 7,000 | 435 |
| 2000-05-26 | 459 | 460 | 455 | 455 | 32,000 | 455 |
| 2000-05-25 | 461 | 462 | 459 | 459 | 33,000 | 459 |
| 2000-05-24 | 459 | 459 | 445 | 451 | 34,000 | 451 |
| 2000-05-23 | 461 | 462 | 460 | 460 | 26,000 | 460 |
| 2000-05-22 | 470 | 476 | 460 | 460 | 89,000 | 460 |
| 2000-05-19 | 460 | 460 | 451 | 459 | 11,000 | 459 |
| 2000-05-18 | 455 | 457 | 451 | 455 | 46,000 | 455 |
| 2000-05-17 | 455 | 459 | 450 | 455 | 46,000 | 455 |
| 2000-05-16 | 457 | 459 | 455 | 455 | 26,000 | 455 |
| 2000-05-15 | 465 | 468 | 455 | 455 | 30,000 | 455 |
| 2000-05-12 | 450 | 455 | 447 | 450 | 23,000 | 450 |
| 2000-05-11 | 441 | 457 | 441 | 450 | 7,000 | 450 |
| 2000-05-10 | 447 | 447 | 444 | 445 | 11,000 | 445 |
| 2000-05-09 | 450 | 450 | 446 | 447 | 15,000 | 447 |
| 2000-05-08 | 460 | 460 | 450 | 455 | 13,000 | 455 |
| 2000-05-02 | 438 | 446 | 438 | 446 | 24,000 | 446 |
| 2000-05-01 | 429 | 437 | 429 | 437 | 26,000 | 437 |
| 2000-04-28 | 431 | 445 | 429 | 429 | 14,000 | 429 |
| 2000-04-27 | 430 | 437 | 427 | 427 | 11,000 | 427 |
| 2000-04-26 | 430 | 445 | 430 | 437 | 15,000 | 437 |
| 2000-04-25 | 455 | 458 | 425 | 425 | 60,000 | 425 |
| 2000-04-24 | 410 | 445 | 410 | 445 | 19,000 | 445 |
| 2000-04-21 | 415 | 420 | 400 | 406 | 28,000 | 406 |
| 2000-04-20 | 400 | 420 | 400 | 420 | 22,000 | 420 |
| 2000-04-19 | 400 | 405 | 399 | 399 | 123,000 | 399 |
| 2000-04-18 | 385 | 413 | 385 | 408 | 108,000 | 408 |
| 2000-04-17 | 430 | 435 | 410 | 435 | 20,000 | 435 |
| 2000-04-14 | 445 | 445 | 440 | 440 | 29,000 | 440 |
| 2000-04-13 | 460 | 461 | 450 | 450 | 28,000 | 450 |
| 2000-04-12 | 460 | 465 | 451 | 465 | 62,000 | 465 |
| 2000-04-11 | 461 | 462 | 451 | 460 | 49,000 | 460 |
| 2000-04-10 | 460 | 466 | 451 | 460 | 34,000 | 460 |
| 2000-04-07 | 451 | 460 | 450 | 460 | 24,000 | 460 |
| 2000-04-06 | 455 | 455 | 450 | 452 | 16,000 | 452 |
| 2000-04-05 | 451 | 458 | 451 | 456 | 13,000 | 456 |
| 2000-04-04 | 462 | 462 | 450 | 450 | 15,000 | 450 |
| 2000-04-03 | 443 | 462 | 443 | 462 | 8,000 | 462 |
| 2000-03-31 | 432 | 436 | 430 | 433 | 26,000 | 433 |
| 2000-03-30 | 434 | 434 | 430 | 430 | 18,000 | 430 |
| 2000-03-29 | 448 | 450 | 441 | 442 | 36,000 | 442 |
| 2000-03-28 | 455 | 467 | 446 | 446 | 39,000 | 446 |
| 2000-03-27 | 471 | 471 | 450 | 455 | 67,000 | 455 |
| 2000-03-24 | 457 | 464 | 452 | 457 | 78,000 | 457 |
| 2000-03-23 | 460 | 475 | 442 | 455 | 100,000 | 455 |
| 2000-03-22 | 455 | 458 | 450 | 455 | 111,000 | 455 |
| 2000-03-21 | 421 | 435 | 421 | 435 | 89,000 | 435 |
| 2000-03-17 | 401 | 416 | 400 | 416 | 97,000 | 416 |
| 2000-03-16 | 410 | 410 | 400 | 400 | 167,000 | 400 |
| 2000-03-15 | 413 | 416 | 411 | 415 | 66,000 | 415 |
| 2000-03-14 | 437 | 437 | 420 | 420 | 64,000 | 420 |
| 2000-03-13 | 450 | 450 | 440 | 446 | 62,000 | 446 |
| 2000-03-10 | 450 | 470 | 450 | 458 | 85,000 | 458 |
| 2000-03-09 | 465 | 465 | 445 | 450 | 10,000 | 450 |
| 2000-03-08 | 480 | 480 | 465 | 466 | 33,000 | 466 |
| 2000-03-07 | 481 | 481 | 475 | 475 | 26,000 | 475 |
| 2000-03-06 | 492 | 500 | 485 | 485 | 59,000 | 485 |
| 2000-03-03 | 490 | 493 | 490 | 493 | 10,000 | 493 |
| 2000-03-02 | 493 | 500 | 493 | 493 | 12,000 | 493 |
| 2000-03-01 | 540 | 540 | 513 | 513 | 14,000 | 513 |
| 2000-02-29 | 485 | 525 | 485 | 525 | 10,000 | 525 |
| 2000-02-28 | 525 | 525 | 481 | 482 | 5,000 | 482 |
| 2000-02-25 | 560 | 560 | 520 | 520 | 26,000 | 520 |
| 2000-02-24 | 481 | 482 | 475 | 481 | 11,000 | 481 |
| 2000-02-23 | 482 | 482 | 480 | 482 | 12,000 | 482 |
| 2000-02-22 | 481 | 482 | 481 | 482 | 3,000 | 482 |
| 2000-02-21 | 510 | 516 | 510 | 510 | 7,000 | 510 |
| 2000-02-18 | 505 | 510 | 505 | 510 | 4,000 | 510 |
| 2000-02-17 | 499 | 505 | 480 | 505 | 13,000 | 505 |
| 2000-02-16 | 486 | 500 | 486 | 499 | 7,000 | 499 |
| 2000-02-15 | 508 | 510 | 485 | 486 | 25,000 | 486 |
| 2000-02-14 | 530 | 530 | 508 | 508 | 16,000 | 508 |
| 2000-02-10 | 516 | 532 | 516 | 516 | 4,000 | 516 |
| 2000-02-09 | 543 | 543 | 510 | 513 | 25,000 | 513 |
| 2000-02-08 | 540 | 570 | 500 | 523 | 50,000 | 523 |
| 2000-02-07 | 530 | 570 | 530 | 530 | 7,000 | 530 |
| 2000-02-04 | 550 | 555 | 505 | 521 | 19,000 | 521 |
| 2000-02-03 | 560 | 561 | 559 | 559 | 14,000 | 559 |
| 2000-02-02 | 575 | 575 | 565 | 565 | 8,000 | 565 |
| 2000-02-01 | 565 | 579 | 565 | 575 | 5,000 | 575 |
| 2000-01-31 | 545 | 580 | 545 | 553 | 6,000 | 553 |
| 2000-01-28 | 575 | 575 | 555 | 555 | 9,000 | 555 |
| 2000-01-27 | 560 | 560 | 556 | 556 | 10,000 | 556 |
| 2000-01-26 | 554 | 560 | 550 | 559 | 16,000 | 559 |
| 2000-01-25 | 550 | 558 | 550 | 550 | 17,000 | 550 |
| 2000-01-24 | 527 | 547 | 527 | 527 | 4,000 | 527 |
| 2000-01-21 | 547 | 547 | 525 | 526 | 7,000 | 526 |
| 2000-01-20 | 558 | 559 | 529 | 559 | 14,000 | 559 |
| 2000-01-19 | 529 | 559 | 520 | 559 | 12,000 | 559 |
| 2000-01-18 | 537 | 537 | 515 | 518 | 31,000 | 518 |
| 2000-01-17 | 537 | 537 | 537 | 537 | 4,000 | 537 |
| 2000-01-14 | 530 | 540 | 525 | 530 | 29,000 | 530 |
| 2000-01-13 | 513 | 530 | 513 | 530 | 8,000 | 530 |
| 2000-01-12 | 550 | 551 | 512 | 512 | 28,000 | 512 |
| 2000-01-11 | 550 | 551 | 550 | 550 | 8,000 | 550 |
| 2000-01-07 | 549 | 595 | 549 | 550 | 10,000 | 550 |
| 2000-01-06 | 597 | 597 | 549 | 549 | 11,000 | 549 |
| 2000-01-05 | 610 | 610 | 598 | 598 | 5,000 | 598 |
| 2000-01-04 | 600 | 600 | 530 | 530 | 5,000 | 530 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株
