7280 (株)ミツバ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 416 | 420 | 416 | 417 | 11,000 | 417 |
| 2002-12-27 | 403 | 417 | 403 | 416 | 32,000 | 416 |
| 2002-12-26 | 402 | 410 | 402 | 403 | 39,000 | 403 |
| 2002-12-25 | 399 | 404 | 399 | 400 | 61,000 | 400 |
| 2002-12-24 | 394 | 402 | 394 | 399 | 37,000 | 399 |
| 2002-12-20 | 395 | 405 | 395 | 404 | 85,000 | 404 |
| 2002-12-19 | 393 | 393 | 391 | 393 | 308,000 | 393 |
| 2002-12-18 | 395 | 396 | 391 | 393 | 94,000 | 393 |
| 2002-12-17 | 399 | 404 | 396 | 399 | 47,000 | 399 |
| 2002-12-16 | 395 | 405 | 393 | 398 | 44,000 | 398 |
| 2002-12-13 | 386 | 399 | 385 | 385 | 77,000 | 385 |
| 2002-12-12 | 402 | 402 | 400 | 401 | 38,000 | 401 |
| 2002-12-11 | 405 | 405 | 401 | 401 | 24,000 | 401 |
| 2002-12-10 | 411 | 412 | 406 | 406 | 47,000 | 406 |
| 2002-12-09 | 411 | 414 | 407 | 411 | 27,000 | 411 |
| 2002-12-06 | 432 | 432 | 415 | 426 | 36,000 | 426 |
| 2002-12-05 | 422 | 436 | 422 | 432 | 42,000 | 432 |
| 2002-12-04 | 420 | 421 | 416 | 420 | 19,000 | 420 |
| 2002-12-03 | 410 | 417 | 410 | 417 | 20,000 | 417 |
| 2002-12-02 | 415 | 415 | 407 | 410 | 18,000 | 410 |
| 2002-11-29 | 419 | 422 | 417 | 417 | 56,000 | 417 |
| 2002-11-28 | 417 | 424 | 417 | 419 | 54,000 | 419 |
| 2002-11-27 | 420 | 425 | 411 | 414 | 24,000 | 414 |
| 2002-11-26 | 424 | 425 | 416 | 416 | 22,000 | 416 |
| 2002-11-25 | 411 | 423 | 401 | 421 | 74,000 | 421 |
| 2002-11-22 | 426 | 428 | 410 | 410 | 47,000 | 410 |
| 2002-11-21 | 421 | 421 | 415 | 420 | 31,000 | 420 |
| 2002-11-20 | 433 | 433 | 422 | 424 | 26,000 | 424 |
| 2002-11-19 | 441 | 450 | 441 | 448 | 8,000 | 448 |
| 2002-11-18 | 453 | 457 | 438 | 441 | 76,000 | 441 |
| 2002-11-15 | 449 | 456 | 448 | 452 | 22,000 | 452 |
| 2002-11-14 | 455 | 455 | 448 | 448 | 24,000 | 448 |
| 2002-11-13 | 447 | 458 | 442 | 455 | 43,000 | 455 |
| 2002-11-12 | 442 | 455 | 441 | 452 | 29,000 | 452 |
| 2002-11-11 | 432 | 446 | 432 | 443 | 15,000 | 443 |
| 2002-11-08 | 440 | 448 | 440 | 445 | 99,000 | 445 |
| 2002-11-07 | 445 | 451 | 445 | 445 | 42,000 | 445 |
| 2002-11-06 | 460 | 464 | 445 | 445 | 45,000 | 445 |
| 2002-11-05 | 454 | 457 | 450 | 457 | 31,000 | 457 |
| 2002-11-01 | 459 | 460 | 447 | 449 | 36,000 | 449 |
| 2002-10-31 | 478 | 488 | 451 | 458 | 46,000 | 458 |
| 2002-10-30 | 465 | 478 | 460 | 473 | 41,000 | 473 |
| 2002-10-29 | 485 | 485 | 470 | 470 | 41,000 | 470 |
| 2002-10-28 | 487 | 488 | 477 | 488 | 84,000 | 488 |
| 2002-10-25 | 473 | 489 | 473 | 485 | 110,000 | 485 |
| 2002-10-24 | 505 | 507 | 470 | 473 | 213,000 | 473 |
| 2002-10-23 | 449 | 509 | 447 | 508 | 527,000 | 508 |
| 2002-10-22 | 430 | 440 | 429 | 429 | 14,000 | 429 |
| 2002-10-21 | 431 | 431 | 430 | 430 | 14,000 | 430 |
| 2002-10-18 | 430 | 430 | 425 | 426 | 18,000 | 426 |
| 2002-10-17 | 434 | 434 | 433 | 433 | 6,000 | 433 |
| 2002-10-16 | 435 | 436 | 425 | 429 | 19,000 | 429 |
| 2002-10-15 | 410 | 415 | 410 | 410 | 18,000 | 410 |
| 2002-10-11 | 400 | 400 | 398 | 400 | 605,000 | 400 |
| 2002-10-10 | 395 | 400 | 380 | 399 | 13,000 | 399 |
| 2002-10-09 | 417 | 417 | 400 | 400 | 47,000 | 400 |
| 2002-10-08 | 417 | 418 | 416 | 416 | 11,000 | 416 |
| 2002-10-07 | 413 | 417 | 413 | 417 | 9,000 | 417 |
| 2002-10-04 | 432 | 432 | 418 | 418 | 12,000 | 418 |
| 2002-10-03 | 448 | 448 | 440 | 442 | 12,000 | 442 |
| 2002-10-02 | 430 | 434 | 430 | 433 | 7,000 | 433 |
| 2002-10-01 | 426 | 440 | 426 | 440 | 11,000 | 440 |
| 2002-09-30 | 458 | 458 | 437 | 441 | 7,000 | 441 |
| 2002-09-27 | 460 | 460 | 449 | 458 | 13,000 | 458 |
| 2002-09-26 | 450 | 460 | 450 | 457 | 19,000 | 457 |
| 2002-09-25 | 454 | 454 | 444 | 449 | 31,000 | 449 |
| 2002-09-24 | 454 | 454 | 449 | 454 | 18,000 | 454 |
| 2002-09-20 | 440 | 451 | 440 | 449 | 16,000 | 449 |
| 2002-09-19 | 455 | 459 | 439 | 439 | 39,000 | 439 |
| 2002-09-18 | 444 | 451 | 444 | 451 | 3,000 | 451 |
| 2002-09-17 | 460 | 460 | 453 | 459 | 22,000 | 459 |
| 2002-09-13 | 460 | 460 | 455 | 456 | 51,000 | 456 |
| 2002-09-12 | 449 | 455 | 446 | 455 | 15,000 | 455 |
| 2002-09-11 | 455 | 455 | 449 | 449 | 91,000 | 449 |
| 2002-09-10 | 417 | 438 | 417 | 438 | 23,000 | 438 |
| 2002-09-09 | 410 | 417 | 410 | 417 | 5,000 | 417 |
| 2002-09-06 | 412 | 415 | 405 | 410 | 7,000 | 410 |
| 2002-09-05 | 417 | 417 | 406 | 412 | 29,000 | 412 |
| 2002-09-04 | 412 | 416 | 411 | 412 | 22,000 | 412 |
| 2002-09-03 | 430 | 431 | 415 | 427 | 19,000 | 427 |
| 2002-09-02 | 432 | 435 | 432 | 432 | 10,000 | 432 |
| 2002-08-30 | 451 | 452 | 450 | 450 | 5,000 | 450 |
| 2002-08-29 | 454 | 454 | 425 | 441 | 20,000 | 441 |
| 2002-08-28 | 437 | 459 | 437 | 449 | 28,000 | 449 |
| 2002-08-27 | 430 | 436 | 430 | 434 | 11,000 | 434 |
| 2002-08-26 | 420 | 437 | 418 | 430 | 26,000 | 430 |
| 2002-08-23 | 416 | 430 | 416 | 418 | 30,000 | 418 |
| 2002-08-22 | 420 | 420 | 406 | 416 | 51,000 | 416 |
| 2002-08-21 | 430 | 430 | 420 | 424 | 18,000 | 424 |
| 2002-08-20 | 438 | 438 | 420 | 420 | 11,000 | 420 |
| 2002-08-19 | 428 | 438 | 423 | 423 | 20,000 | 423 |
| 2002-08-16 | 447 | 447 | 423 | 423 | 41,000 | 423 |
| 2002-08-15 | 452 | 455 | 446 | 446 | 36,000 | 446 |
| 2002-08-14 | 463 | 463 | 452 | 452 | 10,000 | 452 |
| 2002-08-13 | 456 | 471 | 456 | 458 | 10,000 | 458 |
| 2002-08-12 | 478 | 481 | 476 | 476 | 9,000 | 476 |
| 2002-08-09 | 457 | 472 | 457 | 472 | 24,000 | 472 |
| 2002-08-08 | 446 | 454 | 446 | 452 | 8,000 | 452 |
| 2002-08-07 | 461 | 461 | 443 | 444 | 17,000 | 444 |
| 2002-08-06 | 447 | 447 | 446 | 446 | 7,000 | 446 |
| 2002-08-05 | 436 | 448 | 436 | 448 | 9,000 | 448 |
| 2002-08-02 | 465 | 465 | 436 | 436 | 26,000 | 436 |
| 2002-08-01 | 455 | 456 | 455 | 455 | 4,000 | 455 |
| 2002-07-31 | 466 | 466 | 457 | 457 | 10,000 | 457 |
| 2002-07-30 | 457 | 458 | 456 | 456 | 10,000 | 456 |
| 2002-07-29 | 460 | 461 | 451 | 452 | 12,000 | 452 |
| 2002-07-26 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 2002-07-25 | 459 | 471 | 459 | 460 | 33,000 | 460 |
| 2002-07-24 | 461 | 465 | 459 | 459 | 21,000 | 459 |
| 2002-07-23 | 461 | 470 | 461 | 470 | 23,000 | 470 |
| 2002-07-22 | 489 | 489 | 489 | 489 | 4,000 | 489 |
| 2002-07-19 | 495 | 495 | 488 | 490 | 14,000 | 490 |
| 2002-07-18 | 468 | 497 | 468 | 497 | 36,000 | 497 |
| 2002-07-17 | 437 | 467 | 437 | 467 | 25,000 | 467 |
| 2002-07-16 | 461 | 480 | 439 | 442 | 18,000 | 442 |
| 2002-07-15 | 470 | 480 | 470 | 470 | 4,000 | 470 |
| 2002-07-12 | 480 | 480 | 470 | 470 | 8,000 | 470 |
| 2002-07-11 | 476 | 477 | 475 | 475 | 17,000 | 475 |
| 2002-07-10 | 486 | 493 | 485 | 490 | 32,000 | 490 |
| 2002-07-09 | 476 | 476 | 475 | 475 | 2,000 | 475 |
| 2002-07-08 | 492 | 493 | 470 | 475 | 19,000 | 475 |
| 2002-07-05 | 475 | 492 | 473 | 492 | 5,000 | 492 |
| 2002-07-04 | 490 | 494 | 480 | 480 | 44,000 | 480 |
| 2002-07-03 | 463 | 489 | 463 | 489 | 13,000 | 489 |
| 2002-07-02 | 470 | 470 | 461 | 463 | 21,000 | 463 |
| 2002-07-01 | 461 | 474 | 461 | 474 | 13,000 | 474 |
| 2002-06-28 | 450 | 471 | 450 | 471 | 17,000 | 471 |
| 2002-06-27 | 448 | 461 | 445 | 457 | 17,000 | 457 |
| 2002-06-26 | 452 | 452 | 439 | 448 | 26,000 | 448 |
| 2002-06-25 | 447 | 452 | 447 | 452 | 24,000 | 452 |
| 2002-06-24 | 450 | 450 | 440 | 447 | 23,000 | 447 |
| 2002-06-21 | 455 | 469 | 454 | 460 | 9,000 | 460 |
| 2002-06-20 | 450 | 458 | 450 | 458 | 8,000 | 458 |
| 2002-06-19 | 474 | 475 | 454 | 455 | 38,000 | 455 |
| 2002-06-18 | 473 | 475 | 469 | 469 | 60,000 | 469 |
| 2002-06-17 | 500 | 500 | 475 | 483 | 17,000 | 483 |
| 2002-06-14 | 500 | 504 | 498 | 500 | 103,000 | 500 |
| 2002-06-13 | 505 | 508 | 504 | 507 | 10,000 | 507 |
| 2002-06-12 | 513 | 518 | 503 | 503 | 20,000 | 503 |
| 2002-06-11 | 512 | 515 | 512 | 513 | 6,000 | 513 |
| 2002-06-10 | 508 | 524 | 505 | 515 | 25,000 | 515 |
| 2002-06-07 | 500 | 507 | 500 | 507 | 36,000 | 507 |
| 2002-06-06 | 525 | 525 | 506 | 509 | 34,000 | 509 |
| 2002-06-05 | 525 | 529 | 523 | 528 | 21,000 | 528 |
| 2002-06-04 | 524 | 527 | 517 | 527 | 27,000 | 527 |
| 2002-06-03 | 521 | 535 | 518 | 526 | 36,000 | 526 |
| 2002-05-31 | 530 | 530 | 514 | 514 | 34,000 | 514 |
| 2002-05-30 | 537 | 537 | 530 | 531 | 11,000 | 531 |
| 2002-05-29 | 533 | 537 | 532 | 537 | 7,000 | 537 |
| 2002-05-28 | 539 | 539 | 530 | 535 | 18,000 | 535 |
| 2002-05-27 | 545 | 548 | 534 | 539 | 45,000 | 539 |
| 2002-05-24 | 536 | 545 | 535 | 545 | 44,000 | 545 |
| 2002-05-23 | 547 | 547 | 530 | 530 | 15,000 | 530 |
| 2002-05-22 | 531 | 534 | 530 | 530 | 25,000 | 530 |
| 2002-05-21 | 531 | 534 | 530 | 531 | 26,000 | 531 |
| 2002-05-20 | 528 | 532 | 526 | 530 | 30,000 | 530 |
| 2002-05-17 | 540 | 550 | 521 | 526 | 48,000 | 526 |
| 2002-05-16 | 523 | 540 | 521 | 532 | 120,000 | 532 |
| 2002-05-15 | 545 | 563 | 545 | 563 | 96,000 | 563 |
| 2002-05-14 | 538 | 550 | 530 | 543 | 48,000 | 543 |
| 2002-05-13 | 522 | 544 | 520 | 522 | 16,000 | 522 |
| 2002-05-10 | 539 | 539 | 520 | 522 | 39,000 | 522 |
| 2002-05-09 | 550 | 550 | 520 | 529 | 31,000 | 529 |
| 2002-05-08 | 516 | 543 | 516 | 532 | 44,000 | 532 |
| 2002-05-07 | 530 | 537 | 507 | 513 | 33,000 | 513 |
| 2002-05-02 | 542 | 542 | 534 | 537 | 31,000 | 537 |
| 2002-05-01 | 537 | 558 | 537 | 551 | 59,000 | 551 |
| 2002-04-30 | 514 | 542 | 514 | 535 | 47,000 | 535 |
| 2002-04-26 | 525 | 530 | 514 | 514 | 49,000 | 514 |
| 2002-04-25 | 525 | 525 | 514 | 525 | 48,000 | 525 |
| 2002-04-24 | 501 | 535 | 501 | 527 | 133,000 | 527 |
| 2002-04-23 | 497 | 500 | 493 | 493 | 13,000 | 493 |
| 2002-04-22 | 497 | 498 | 490 | 497 | 15,000 | 497 |
| 2002-04-19 | 487 | 487 | 471 | 487 | 21,000 | 487 |
| 2002-04-18 | 480 | 490 | 480 | 487 | 8,000 | 487 |
| 2002-04-17 | 480 | 495 | 480 | 490 | 15,000 | 490 |
| 2002-04-16 | 470 | 490 | 470 | 485 | 13,000 | 485 |
| 2002-04-15 | 489 | 489 | 469 | 470 | 14,000 | 470 |
| 2002-04-12 | 485 | 490 | 470 | 470 | 36,000 | 470 |
| 2002-04-11 | 496 | 496 | 480 | 480 | 15,000 | 480 |
| 2002-04-10 | 491 | 499 | 489 | 494 | 27,000 | 494 |
| 2002-04-09 | 496 | 499 | 491 | 491 | 24,000 | 491 |
| 2002-04-08 | 500 | 500 | 490 | 496 | 16,000 | 496 |
| 2002-04-05 | 491 | 499 | 490 | 499 | 11,000 | 499 |
| 2002-04-04 | 488 | 495 | 488 | 490 | 20,000 | 490 |
| 2002-04-03 | 477 | 486 | 477 | 481 | 29,000 | 481 |
| 2002-04-02 | 472 | 472 | 468 | 472 | 11,000 | 472 |
| 2002-04-01 | 471 | 474 | 469 | 474 | 14,000 | 474 |
| 2002-03-29 | 472 | 474 | 468 | 469 | 35,000 | 469 |
| 2002-03-28 | 470 | 471 | 466 | 467 | 8,000 | 467 |
| 2002-03-27 | 468 | 470 | 462 | 470 | 17,000 | 470 |
| 2002-03-26 | 470 | 472 | 470 | 471 | 9,000 | 471 |
| 2002-03-25 | 475 | 479 | 450 | 457 | 59,000 | 457 |
| 2002-03-22 | 465 | 470 | 460 | 460 | 41,000 | 460 |
| 2002-03-20 | 456 | 466 | 455 | 460 | 52,000 | 460 |
| 2002-03-19 | 445 | 452 | 445 | 452 | 58,000 | 452 |
| 2002-03-18 | 440 | 443 | 440 | 440 | 15,000 | 440 |
| 2002-03-15 | 431 | 436 | 428 | 429 | 21,000 | 429 |
| 2002-03-14 | 441 | 442 | 430 | 430 | 42,000 | 430 |
| 2002-03-13 | 437 | 441 | 435 | 441 | 12,000 | 441 |
| 2002-03-12 | 440 | 440 | 432 | 432 | 21,000 | 432 |
| 2002-03-11 | 431 | 435 | 429 | 430 | 39,000 | 430 |
| 2002-03-08 | 430 | 431 | 428 | 431 | 81,000 | 431 |
| 2002-03-07 | 431 | 435 | 430 | 430 | 23,000 | 430 |
| 2002-03-06 | 430 | 430 | 425 | 427 | 4,000 | 427 |
| 2002-03-05 | 450 | 450 | 426 | 430 | 21,000 | 430 |
| 2002-03-04 | 440 | 448 | 433 | 435 | 44,000 | 435 |
| 2002-03-01 | 443 | 443 | 433 | 438 | 16,000 | 438 |
| 2002-02-28 | 449 | 449 | 443 | 443 | 16,000 | 443 |
| 2002-02-27 | 455 | 455 | 435 | 450 | 20,000 | 450 |
| 2002-02-26 | 425 | 430 | 425 | 430 | 11,000 | 430 |
| 2002-02-25 | 419 | 431 | 419 | 420 | 35,000 | 420 |
| 2002-02-22 | 410 | 415 | 406 | 415 | 15,000 | 415 |
| 2002-02-21 | 400 | 409 | 400 | 409 | 4,000 | 409 |
| 2002-02-20 | 393 | 408 | 393 | 400 | 4,000 | 400 |
| 2002-02-19 | 396 | 404 | 396 | 404 | 14,000 | 404 |
| 2002-02-18 | 393 | 395 | 393 | 395 | 4,000 | 395 |
| 2002-02-15 | 407 | 408 | 392 | 392 | 16,000 | 392 |
| 2002-02-14 | 400 | 408 | 400 | 407 | 15,000 | 407 |
| 2002-02-13 | 400 | 409 | 400 | 400 | 29,000 | 400 |
| 2002-02-12 | 400 | 400 | 397 | 400 | 12,000 | 400 |
| 2002-02-08 | 376 | 386 | 376 | 386 | 19,000 | 386 |
| 2002-02-07 | 376 | 384 | 376 | 384 | 15,000 | 384 |
| 2002-02-06 | 380 | 385 | 380 | 385 | 8,000 | 385 |
| 2002-02-05 | 387 | 388 | 385 | 385 | 8,000 | 385 |
| 2002-02-04 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 2002-02-01 | 404 | 404 | 390 | 392 | 8,000 | 392 |
| 2002-01-31 | 404 | 404 | 398 | 399 | 12,000 | 399 |
| 2002-01-30 | 400 | 404 | 400 | 404 | 7,000 | 404 |
| 2002-01-29 | 405 | 405 | 403 | 403 | 8,000 | 403 |
| 2002-01-28 | 414 | 414 | 404 | 409 | 15,000 | 409 |
| 2002-01-25 | 403 | 405 | 403 | 403 | 45,000 | 403 |
| 2002-01-24 | 400 | 404 | 395 | 400 | 44,000 | 400 |
| 2002-01-23 | 404 | 405 | 400 | 401 | 26,000 | 401 |
| 2002-01-22 | 417 | 417 | 403 | 403 | 22,000 | 403 |
| 2002-01-21 | 403 | 408 | 402 | 407 | 35,000 | 407 |
| 2002-01-18 | 408 | 415 | 404 | 404 | 38,000 | 404 |
| 2002-01-17 | 400 | 408 | 400 | 408 | 3,000 | 408 |
| 2002-01-16 | 425 | 425 | 400 | 406 | 11,000 | 406 |
| 2002-01-15 | 400 | 410 | 400 | 410 | 3,000 | 410 |
| 2002-01-11 | 415 | 415 | 395 | 400 | 24,000 | 400 |
| 2002-01-10 | 406 | 409 | 400 | 400 | 8,000 | 400 |
| 2002-01-09 | 415 | 418 | 415 | 415 | 16,000 | 415 |
| 2002-01-08 | 405 | 415 | 405 | 415 | 8,000 | 415 |
| 2002-01-07 | 430 | 431 | 430 | 430 | 8,000 | 430 |
| 2002-01-04 | 429 | 429 | 427 | 429 | 3,000 | 429 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株
