7280 (株)ミツバ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 411 | 430 | 411 | 430 | 7,000 | 430 |
| 2001-12-27 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2001-12-26 | 405 | 405 | 400 | 400 | 7,000 | 400 |
| 2001-12-25 | 430 | 431 | 400 | 400 | 31,000 | 400 |
| 2001-12-21 | 420 | 425 | 417 | 420 | 11,000 | 420 |
| 2001-12-20 | 406 | 420 | 400 | 420 | 20,000 | 420 |
| 2001-12-19 | 417 | 417 | 408 | 408 | 9,000 | 408 |
| 2001-12-18 | 430 | 430 | 420 | 420 | 24,000 | 420 |
| 2001-12-17 | 436 | 436 | 434 | 434 | 3,000 | 434 |
| 2001-12-14 | 440 | 441 | 436 | 436 | 55,000 | 436 |
| 2001-12-13 | 436 | 440 | 436 | 440 | 9,000 | 440 |
| 2001-12-12 | 437 | 440 | 435 | 435 | 19,000 | 435 |
| 2001-12-11 | 441 | 441 | 437 | 437 | 15,000 | 437 |
| 2001-12-10 | 442 | 447 | 441 | 441 | 32,000 | 441 |
| 2001-12-07 | 439 | 442 | 439 | 442 | 10,000 | 442 |
| 2001-12-06 | 436 | 440 | 436 | 438 | 9,000 | 438 |
| 2001-12-05 | 441 | 442 | 435 | 436 | 20,000 | 436 |
| 2001-12-04 | 442 | 442 | 438 | 439 | 6,000 | 439 |
| 2001-12-03 | 449 | 450 | 442 | 442 | 5,000 | 442 |
| 2001-11-30 | 455 | 455 | 448 | 449 | 7,000 | 449 |
| 2001-11-29 | 447 | 447 | 440 | 440 | 6,000 | 440 |
| 2001-11-28 | 465 | 465 | 442 | 447 | 16,000 | 447 |
| 2001-11-27 | 480 | 480 | 466 | 467 | 19,000 | 467 |
| 2001-11-26 | 474 | 480 | 473 | 480 | 56,000 | 480 |
| 2001-11-22 | 469 | 473 | 467 | 473 | 23,000 | 473 |
| 2001-11-21 | 465 | 469 | 458 | 469 | 22,000 | 469 |
| 2001-11-20 | 465 | 470 | 465 | 465 | 8,000 | 465 |
| 2001-11-19 | 460 | 467 | 460 | 466 | 9,000 | 466 |
| 2001-11-16 | 455 | 460 | 453 | 460 | 40,000 | 460 |
| 2001-11-15 | 450 | 459 | 449 | 450 | 22,000 | 450 |
| 2001-11-14 | 463 | 464 | 458 | 460 | 27,000 | 460 |
| 2001-11-13 | 465 | 465 | 463 | 463 | 8,000 | 463 |
| 2001-11-12 | 469 | 475 | 466 | 466 | 19,000 | 466 |
| 2001-11-09 | 465 | 469 | 465 | 469 | 12,000 | 469 |
| 2001-11-08 | 473 | 473 | 457 | 465 | 21,000 | 465 |
| 2001-11-07 | 470 | 472 | 466 | 471 | 30,000 | 471 |
| 2001-11-06 | 478 | 478 | 466 | 468 | 26,000 | 468 |
| 2001-11-05 | 479 | 479 | 468 | 473 | 29,000 | 473 |
| 2001-11-02 | 494 | 494 | 478 | 480 | 46,000 | 480 |
| 2001-11-01 | 495 | 498 | 489 | 495 | 45,000 | 495 |
| 2001-10-31 | 490 | 490 | 480 | 490 | 12,000 | 490 |
| 2001-10-30 | 499 | 499 | 485 | 488 | 6,000 | 488 |
| 2001-10-29 | 525 | 525 | 515 | 515 | 4,000 | 515 |
| 2001-10-26 | 539 | 539 | 520 | 526 | 39,000 | 526 |
| 2001-10-25 | 532 | 532 | 523 | 526 | 50,000 | 526 |
| 2001-10-24 | 530 | 535 | 530 | 535 | 30,000 | 535 |
| 2001-10-23 | 534 | 534 | 518 | 529 | 30,000 | 529 |
| 2001-10-22 | 534 | 535 | 522 | 524 | 27,000 | 524 |
| 2001-10-19 | 550 | 550 | 545 | 545 | 4,000 | 545 |
| 2001-10-17 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2001-10-16 | 540 | 549 | 519 | 549 | 7,000 | 549 |
| 2001-10-15 | 557 | 557 | 541 | 541 | 5,000 | 541 |
| 2001-10-12 | 532 | 558 | 532 | 558 | 9,000 | 558 |
| 2001-10-11 | 539 | 539 | 529 | 532 | 5,000 | 532 |
| 2001-10-10 | 540 | 540 | 539 | 539 | 5,000 | 539 |
| 2001-10-09 | 560 | 562 | 540 | 540 | 19,000 | 540 |
| 2001-10-05 | 560 | 562 | 559 | 562 | 6,000 | 562 |
| 2001-10-04 | 565 | 565 | 551 | 560 | 14,000 | 560 |
| 2001-10-03 | 560 | 560 | 541 | 541 | 16,000 | 541 |
| 2001-10-02 | 527 | 530 | 500 | 530 | 17,000 | 530 |
| 2001-10-01 | 483 | 530 | 483 | 517 | 12,000 | 517 |
| 2001-09-28 | 483 | 490 | 483 | 483 | 27,000 | 483 |
| 2001-09-27 | 477 | 485 | 477 | 483 | 62,000 | 483 |
| 2001-09-26 | 539 | 539 | 475 | 475 | 23,000 | 475 |
| 2001-09-25 | 564 | 564 | 541 | 541 | 18,000 | 541 |
| 2001-09-21 | 487 | 498 | 487 | 498 | 17,000 | 498 |
| 2001-09-20 | 491 | 491 | 485 | 487 | 39,000 | 487 |
| 2001-09-19 | 473 | 484 | 473 | 483 | 9,000 | 483 |
| 2001-09-18 | 474 | 480 | 474 | 475 | 22,000 | 475 |
| 2001-09-17 | 498 | 498 | 475 | 479 | 10,000 | 479 |
| 2001-09-14 | 496 | 496 | 485 | 485 | 22,000 | 485 |
| 2001-09-13 | 471 | 472 | 470 | 471 | 6,000 | 471 |
| 2001-09-12 | 462 | 500 | 462 | 480 | 23,000 | 480 |
| 2001-09-11 | 520 | 520 | 510 | 512 | 11,000 | 512 |
| 2001-09-10 | 511 | 511 | 500 | 510 | 10,000 | 510 |
| 2001-09-07 | 521 | 523 | 517 | 523 | 6,000 | 523 |
| 2001-09-06 | 520 | 542 | 520 | 542 | 20,000 | 542 |
| 2001-09-05 | 539 | 539 | 520 | 520 | 5,000 | 520 |
| 2001-09-04 | 550 | 550 | 538 | 539 | 12,000 | 539 |
| 2001-09-03 | 560 | 560 | 550 | 550 | 9,000 | 550 |
| 2001-08-31 | 550 | 555 | 550 | 555 | 21,000 | 555 |
| 2001-08-30 | 555 | 555 | 555 | 555 | 7,000 | 555 |
| 2001-08-29 | 550 | 555 | 550 | 555 | 5,000 | 555 |
| 2001-08-28 | 571 | 572 | 570 | 570 | 7,000 | 570 |
| 2001-08-27 | 610 | 613 | 570 | 571 | 24,000 | 571 |
| 2001-08-24 | 589 | 589 | 569 | 570 | 23,000 | 570 |
| 2001-08-23 | 568 | 578 | 568 | 569 | 6,000 | 569 |
| 2001-08-22 | 550 | 560 | 550 | 558 | 17,000 | 558 |
| 2001-08-21 | 565 | 565 | 555 | 560 | 11,000 | 560 |
| 2001-08-20 | 575 | 576 | 571 | 575 | 15,000 | 575 |
| 2001-08-17 | 600 | 600 | 581 | 592 | 9,000 | 592 |
| 2001-08-16 | 609 | 609 | 606 | 606 | 10,000 | 606 |
| 2001-08-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-08-14 | 606 | 614 | 605 | 610 | 20,000 | 610 |
| 2001-08-13 | 617 | 617 | 605 | 606 | 4,000 | 606 |
| 2001-08-10 | 614 | 614 | 603 | 603 | 3,000 | 603 |
| 2001-08-09 | 617 | 617 | 610 | 615 | 12,000 | 615 |
| 2001-08-08 | 625 | 629 | 623 | 623 | 26,000 | 623 |
| 2001-08-07 | 630 | 635 | 630 | 632 | 11,000 | 632 |
| 2001-08-06 | 625 | 632 | 625 | 632 | 3,000 | 632 |
| 2001-08-03 | 640 | 640 | 632 | 635 | 44,000 | 635 |
| 2001-08-02 | 645 | 645 | 635 | 640 | 36,000 | 640 |
| 2001-08-01 | 643 | 649 | 637 | 638 | 46,000 | 638 |
| 2001-07-31 | 624 | 640 | 618 | 639 | 59,000 | 639 |
| 2001-07-30 | 628 | 640 | 625 | 628 | 83,000 | 628 |
| 2001-07-27 | 620 | 625 | 620 | 624 | 35,000 | 624 |
| 2001-07-26 | 623 | 623 | 615 | 619 | 14,000 | 619 |
| 2001-07-25 | 620 | 622 | 613 | 622 | 78,000 | 622 |
| 2001-07-24 | 603 | 615 | 603 | 610 | 50,000 | 610 |
| 2001-07-23 | 614 | 615 | 604 | 604 | 32,000 | 604 |
| 2001-07-19 | 600 | 615 | 593 | 615 | 47,000 | 615 |
| 2001-07-18 | 625 | 625 | 600 | 610 | 96,000 | 610 |
| 2001-07-17 | 630 | 640 | 620 | 629 | 36,000 | 629 |
| 2001-07-16 | 636 | 650 | 636 | 650 | 57,000 | 650 |
| 2001-07-13 | 640 | 640 | 630 | 635 | 77,000 | 635 |
| 2001-07-12 | 634 | 640 | 634 | 640 | 61,000 | 640 |
| 2001-07-11 | 645 | 656 | 635 | 644 | 153,000 | 644 |
| 2001-07-10 | 649 | 673 | 644 | 659 | 345,000 | 659 |
| 2001-07-09 | 615 | 639 | 597 | 639 | 110,000 | 639 |
| 2001-07-06 | 581 | 611 | 581 | 611 | 234,000 | 611 |
| 2001-07-05 | 585 | 585 | 567 | 580 | 60,000 | 580 |
| 2001-07-04 | 597 | 597 | 575 | 580 | 49,000 | 580 |
| 2001-07-03 | 562 | 570 | 558 | 560 | 66,000 | 560 |
| 2001-07-02 | 560 | 561 | 554 | 561 | 21,000 | 561 |
| 2001-06-29 | 559 | 560 | 550 | 550 | 24,000 | 550 |
| 2001-06-28 | 535 | 550 | 520 | 550 | 21,000 | 550 |
| 2001-06-27 | 551 | 553 | 539 | 539 | 74,000 | 539 |
| 2001-06-26 | 548 | 551 | 543 | 550 | 64,000 | 550 |
| 2001-06-25 | 565 | 565 | 549 | 550 | 53,000 | 550 |
| 2001-06-22 | 540 | 540 | 530 | 535 | 11,000 | 535 |
| 2001-06-21 | 504 | 515 | 504 | 515 | 40,000 | 515 |
| 2001-06-20 | 521 | 521 | 500 | 500 | 18,000 | 500 |
| 2001-06-19 | 511 | 520 | 511 | 520 | 29,000 | 520 |
| 2001-06-18 | 517 | 522 | 511 | 511 | 14,000 | 511 |
| 2001-06-15 | 511 | 517 | 511 | 517 | 30,000 | 517 |
| 2001-06-14 | 518 | 519 | 518 | 519 | 7,000 | 519 |
| 2001-06-13 | 516 | 518 | 516 | 518 | 23,000 | 518 |
| 2001-06-12 | 522 | 522 | 515 | 515 | 55,000 | 515 |
| 2001-06-11 | 531 | 531 | 521 | 522 | 24,000 | 522 |
| 2001-06-08 | 515 | 520 | 515 | 518 | 50,000 | 518 |
| 2001-06-07 | 525 | 528 | 521 | 525 | 18,000 | 525 |
| 2001-06-06 | 520 | 525 | 516 | 525 | 7,000 | 525 |
| 2001-06-05 | 518 | 528 | 518 | 520 | 21,000 | 520 |
| 2001-06-04 | 510 | 515 | 503 | 515 | 7,000 | 515 |
| 2001-06-01 | 500 | 510 | 500 | 510 | 51,000 | 510 |
| 2001-05-31 | 521 | 521 | 503 | 510 | 22,000 | 510 |
| 2001-05-30 | 530 | 530 | 515 | 530 | 37,000 | 530 |
| 2001-05-29 | 540 | 540 | 532 | 538 | 23,000 | 538 |
| 2001-05-28 | 543 | 548 | 538 | 540 | 48,000 | 540 |
| 2001-05-25 | 558 | 558 | 542 | 542 | 84,000 | 542 |
| 2001-05-24 | 560 | 569 | 548 | 548 | 91,000 | 548 |
| 2001-05-23 | 579 | 579 | 560 | 560 | 67,000 | 560 |
| 2001-05-22 | 600 | 600 | 570 | 574 | 55,000 | 574 |
| 2001-05-21 | 588 | 598 | 560 | 570 | 75,000 | 570 |
| 2001-05-18 | 641 | 641 | 591 | 598 | 121,000 | 598 |
| 2001-05-17 | 638 | 645 | 620 | 642 | 259,000 | 642 |
| 2001-05-16 | 699 | 710 | 688 | 698 | 362,000 | 698 |
| 2001-05-15 | 675 | 698 | 654 | 695 | 506,000 | 695 |
| 2001-05-14 | 650 | 684 | 645 | 670 | 264,000 | 670 |
| 2001-05-11 | 635 | 645 | 618 | 645 | 148,000 | 645 |
| 2001-05-10 | 621 | 640 | 621 | 635 | 40,000 | 635 |
| 2001-05-09 | 641 | 641 | 612 | 640 | 99,000 | 640 |
| 2001-05-08 | 620 | 700 | 610 | 650 | 493,000 | 650 |
| 2001-05-07 | 555 | 636 | 555 | 620 | 704,000 | 620 |
| 2001-05-02 | 549 | 550 | 545 | 550 | 14,000 | 550 |
| 2001-05-01 | 531 | 548 | 530 | 548 | 42,000 | 548 |
| 2001-04-27 | 534 | 534 | 525 | 525 | 3,000 | 525 |
| 2001-04-26 | 535 | 535 | 535 | 535 | 10,000 | 535 |
| 2001-04-25 | 550 | 550 | 535 | 535 | 43,000 | 535 |
| 2001-04-24 | 540 | 545 | 530 | 539 | 44,000 | 539 |
| 2001-04-23 | 533 | 545 | 530 | 540 | 36,000 | 540 |
| 2001-04-20 | 535 | 535 | 513 | 513 | 14,000 | 513 |
| 2001-04-19 | 539 | 540 | 536 | 540 | 35,000 | 540 |
| 2001-04-18 | 535 | 539 | 535 | 539 | 16,000 | 539 |
| 2001-04-17 | 534 | 535 | 534 | 535 | 3,000 | 535 |
| 2001-04-16 | 530 | 533 | 521 | 532 | 11,000 | 532 |
| 2001-04-13 | 540 | 540 | 530 | 530 | 10,000 | 530 |
| 2001-04-12 | 545 | 545 | 537 | 537 | 10,000 | 537 |
| 2001-04-11 | 535 | 547 | 535 | 545 | 53,000 | 545 |
| 2001-04-10 | 548 | 548 | 535 | 535 | 35,000 | 535 |
| 2001-04-09 | 535 | 540 | 535 | 540 | 27,000 | 540 |
| 2001-04-06 | 539 | 549 | 535 | 535 | 11,000 | 535 |
| 2001-04-05 | 532 | 540 | 532 | 539 | 26,000 | 539 |
| 2001-04-04 | 511 | 527 | 510 | 527 | 20,000 | 527 |
| 2001-04-03 | 511 | 515 | 500 | 510 | 18,000 | 510 |
| 2001-04-02 | 520 | 523 | 515 | 523 | 9,000 | 523 |
| 2001-03-30 | 530 | 535 | 525 | 525 | 19,000 | 525 |
| 2001-03-29 | 537 | 540 | 531 | 535 | 7,000 | 535 |
| 2001-03-28 | 553 | 553 | 537 | 537 | 8,000 | 537 |
| 2001-03-27 | 557 | 559 | 550 | 553 | 42,000 | 553 |
| 2001-03-26 | 554 | 554 | 535 | 535 | 50,000 | 535 |
| 2001-03-23 | 535 | 540 | 525 | 525 | 20,000 | 525 |
| 2001-03-22 | 538 | 540 | 534 | 535 | 22,000 | 535 |
| 2001-03-21 | 499 | 538 | 499 | 538 | 25,000 | 538 |
| 2001-03-19 | 528 | 540 | 528 | 539 | 13,000 | 539 |
| 2001-03-16 | 533 | 533 | 528 | 528 | 9,000 | 528 |
| 2001-03-15 | 510 | 529 | 500 | 528 | 28,000 | 528 |
| 2001-03-14 | 540 | 540 | 520 | 520 | 16,000 | 520 |
| 2001-03-13 | 520 | 541 | 510 | 540 | 108,000 | 540 |
| 2001-03-12 | 520 | 530 | 511 | 530 | 8,000 | 530 |
| 2001-03-09 | 541 | 541 | 506 | 510 | 30,000 | 510 |
| 2001-03-08 | 506 | 506 | 500 | 501 | 17,000 | 501 |
| 2001-03-07 | 519 | 519 | 512 | 512 | 4,000 | 512 |
| 2001-03-06 | 515 | 516 | 515 | 515 | 51,000 | 515 |
| 2001-03-05 | 500 | 515 | 490 | 515 | 51,000 | 515 |
| 2001-03-02 | 535 | 538 | 515 | 520 | 36,000 | 520 |
| 2001-03-01 | 554 | 554 | 537 | 537 | 52,000 | 537 |
| 2001-02-28 | 544 | 555 | 531 | 555 | 158,000 | 555 |
| 2001-02-27 | 549 | 550 | 540 | 549 | 19,000 | 549 |
| 2001-02-26 | 562 | 562 | 543 | 550 | 79,000 | 550 |
| 2001-02-23 | 548 | 555 | 540 | 555 | 38,000 | 555 |
| 2001-02-22 | 544 | 550 | 526 | 548 | 93,000 | 548 |
| 2001-02-21 | 539 | 559 | 520 | 550 | 109,000 | 550 |
| 2001-02-20 | 531 | 540 | 521 | 540 | 28,000 | 540 |
| 2001-02-19 | 510 | 536 | 510 | 531 | 26,000 | 531 |
| 2001-02-16 | 563 | 563 | 540 | 550 | 190,000 | 550 |
| 2001-02-15 | 510 | 570 | 510 | 564 | 281,000 | 564 |
| 2001-02-14 | 506 | 506 | 500 | 503 | 17,000 | 503 |
| 2001-02-13 | 520 | 520 | 501 | 505 | 7,000 | 505 |
| 2001-02-09 | 493 | 520 | 491 | 520 | 47,000 | 520 |
| 2001-02-08 | 508 | 509 | 498 | 498 | 32,000 | 498 |
| 2001-02-07 | 481 | 510 | 481 | 501 | 43,000 | 501 |
| 2001-02-06 | 505 | 505 | 475 | 480 | 51,000 | 480 |
| 2001-02-05 | 544 | 555 | 500 | 509 | 111,000 | 509 |
| 2001-02-02 | 519 | 545 | 515 | 545 | 192,000 | 545 |
| 2001-02-01 | 491 | 515 | 490 | 515 | 127,000 | 515 |
| 2001-01-31 | 481 | 486 | 481 | 486 | 43,000 | 486 |
| 2001-01-30 | 464 | 481 | 464 | 480 | 63,000 | 480 |
| 2001-01-29 | 461 | 463 | 450 | 460 | 11,000 | 460 |
| 2001-01-26 | 464 | 472 | 460 | 465 | 42,000 | 465 |
| 2001-01-25 | 458 | 468 | 454 | 466 | 81,000 | 466 |
| 2001-01-24 | 426 | 458 | 426 | 458 | 64,000 | 458 |
| 2001-01-23 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2001-01-22 | 419 | 419 | 416 | 417 | 8,000 | 417 |
| 2001-01-19 | 421 | 435 | 421 | 435 | 13,000 | 435 |
| 2001-01-18 | 412 | 424 | 412 | 418 | 25,000 | 418 |
| 2001-01-17 | 400 | 409 | 400 | 409 | 9,000 | 409 |
| 2001-01-16 | 392 | 400 | 392 | 400 | 3,000 | 400 |
| 2001-01-15 | 380 | 392 | 380 | 392 | 4,000 | 392 |
| 2001-01-12 | 375 | 380 | 375 | 379 | 31,000 | 379 |
| 2001-01-11 | 377 | 377 | 365 | 365 | 13,000 | 365 |
| 2001-01-10 | 382 | 382 | 380 | 380 | 6,000 | 380 |
| 2001-01-09 | 390 | 390 | 380 | 380 | 12,000 | 380 |
| 2001-01-05 | 391 | 400 | 391 | 400 | 8,000 | 400 |
| 2001-01-04 | 398 | 398 | 397 | 398 | 5,000 | 398 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株
