7280 (株)ミツバ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 429 | 437 | 429 | 436 | 19,000 | 436 |
| 2003-12-29 | 421 | 429 | 421 | 429 | 14,000 | 429 |
| 2003-12-26 | 422 | 424 | 416 | 420 | 16,000 | 420 |
| 2003-12-25 | 429 | 429 | 420 | 421 | 63,000 | 421 |
| 2003-12-24 | 431 | 432 | 420 | 424 | 88,000 | 424 |
| 2003-12-22 | 434 | 440 | 434 | 440 | 22,000 | 440 |
| 2003-12-19 | 426 | 431 | 426 | 429 | 40,000 | 429 |
| 2003-12-18 | 432 | 433 | 431 | 433 | 7,000 | 433 |
| 2003-12-17 | 432 | 437 | 432 | 437 | 7,000 | 437 |
| 2003-12-16 | 440 | 441 | 440 | 441 | 2,000 | 441 |
| 2003-12-15 | 446 | 450 | 440 | 440 | 23,000 | 440 |
| 2003-12-12 | 446 | 446 | 429 | 429 | 52,000 | 429 |
| 2003-12-11 | 450 | 453 | 441 | 441 | 10,000 | 441 |
| 2003-12-10 | 454 | 455 | 445 | 445 | 12,000 | 445 |
| 2003-12-09 | 448 | 455 | 446 | 454 | 32,000 | 454 |
| 2003-12-08 | 445 | 445 | 431 | 445 | 18,000 | 445 |
| 2003-12-05 | 438 | 440 | 435 | 436 | 17,000 | 436 |
| 2003-12-04 | 431 | 439 | 431 | 439 | 14,000 | 439 |
| 2003-12-03 | 428 | 428 | 426 | 426 | 11,000 | 426 |
| 2003-12-02 | 431 | 431 | 422 | 423 | 33,000 | 423 |
| 2003-12-01 | 421 | 430 | 419 | 427 | 90,000 | 427 |
| 2003-11-28 | 455 | 455 | 446 | 446 | 24,000 | 446 |
| 2003-11-27 | 456 | 456 | 451 | 454 | 46,000 | 454 |
| 2003-11-26 | 452 | 454 | 452 | 454 | 18,000 | 454 |
| 2003-11-25 | 456 | 456 | 440 | 440 | 21,000 | 440 |
| 2003-11-21 | 436 | 438 | 436 | 436 | 11,000 | 436 |
| 2003-11-20 | 426 | 436 | 426 | 436 | 8,000 | 436 |
| 2003-11-19 | 439 | 440 | 435 | 440 | 27,000 | 440 |
| 2003-11-18 | 417 | 439 | 417 | 439 | 44,000 | 439 |
| 2003-11-17 | 443 | 443 | 428 | 437 | 44,000 | 437 |
| 2003-11-14 | 438 | 438 | 437 | 438 | 9,000 | 438 |
| 2003-11-13 | 438 | 440 | 437 | 437 | 9,000 | 437 |
| 2003-11-12 | 433 | 437 | 433 | 437 | 17,000 | 437 |
| 2003-11-11 | 439 | 439 | 431 | 433 | 21,000 | 433 |
| 2003-11-10 | 432 | 437 | 432 | 437 | 14,000 | 437 |
| 2003-11-07 | 441 | 441 | 430 | 430 | 20,000 | 430 |
| 2003-11-06 | 429 | 431 | 425 | 426 | 22,000 | 426 |
| 2003-11-05 | 424 | 426 | 423 | 424 | 31,000 | 424 |
| 2003-11-04 | 420 | 424 | 420 | 422 | 27,000 | 422 |
| 2003-10-31 | 426 | 426 | 417 | 417 | 31,000 | 417 |
| 2003-10-30 | 427 | 427 | 420 | 421 | 34,000 | 421 |
| 2003-10-29 | 431 | 435 | 430 | 431 | 18,000 | 431 |
| 2003-10-28 | 448 | 448 | 425 | 428 | 16,000 | 428 |
| 2003-10-27 | 439 | 439 | 429 | 439 | 51,000 | 439 |
| 2003-10-24 | 450 | 455 | 435 | 435 | 12,000 | 435 |
| 2003-10-23 | 454 | 456 | 445 | 445 | 86,000 | 445 |
| 2003-10-22 | 463 | 463 | 454 | 455 | 31,000 | 455 |
| 2003-10-21 | 464 | 465 | 463 | 464 | 17,000 | 464 |
| 2003-10-20 | 464 | 465 | 463 | 463 | 9,000 | 463 |
| 2003-10-17 | 457 | 465 | 457 | 465 | 13,000 | 465 |
| 2003-10-16 | 465 | 465 | 457 | 460 | 5,000 | 460 |
| 2003-10-15 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2003-10-14 | 462 | 465 | 456 | 465 | 27,000 | 465 |
| 2003-10-10 | 461 | 471 | 456 | 461 | 24,000 | 461 |
| 2003-10-09 | 473 | 473 | 460 | 461 | 10,000 | 461 |
| 2003-10-08 | 476 | 478 | 473 | 475 | 16,000 | 475 |
| 2003-10-07 | 482 | 482 | 474 | 475 | 19,000 | 475 |
| 2003-10-06 | 485 | 485 | 476 | 482 | 13,000 | 482 |
| 2003-10-03 | 469 | 481 | 460 | 481 | 32,000 | 481 |
| 2003-10-02 | 463 | 470 | 457 | 469 | 22,000 | 469 |
| 2003-10-01 | 458 | 461 | 458 | 460 | 25,000 | 460 |
| 2003-09-30 | 456 | 457 | 455 | 457 | 12,000 | 457 |
| 2003-09-29 | 466 | 466 | 460 | 461 | 5,000 | 461 |
| 2003-09-26 | 453 | 455 | 452 | 454 | 25,000 | 454 |
| 2003-09-25 | 468 | 468 | 451 | 455 | 66,000 | 455 |
| 2003-09-24 | 470 | 470 | 466 | 468 | 18,000 | 468 |
| 2003-09-22 | 484 | 484 | 467 | 471 | 22,000 | 471 |
| 2003-09-19 | 490 | 493 | 486 | 486 | 21,000 | 486 |
| 2003-09-18 | 495 | 495 | 489 | 491 | 18,000 | 491 |
| 2003-09-17 | 482 | 493 | 480 | 490 | 30,000 | 490 |
| 2003-09-16 | 480 | 484 | 477 | 484 | 23,000 | 484 |
| 2003-09-12 | 478 | 478 | 473 | 475 | 63,000 | 475 |
| 2003-09-11 | 470 | 470 | 460 | 463 | 28,000 | 463 |
| 2003-09-10 | 460 | 466 | 460 | 465 | 24,000 | 465 |
| 2003-09-09 | 459 | 460 | 458 | 459 | 28,000 | 459 |
| 2003-09-08 | 457 | 461 | 457 | 458 | 22,000 | 458 |
| 2003-09-05 | 460 | 464 | 456 | 456 | 15,000 | 456 |
| 2003-09-04 | 450 | 452 | 450 | 452 | 4,000 | 452 |
| 2003-09-03 | 462 | 463 | 458 | 460 | 14,000 | 460 |
| 2003-09-02 | 453 | 467 | 453 | 462 | 20,000 | 462 |
| 2003-09-01 | 456 | 459 | 450 | 459 | 24,000 | 459 |
| 2003-08-29 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 2003-08-28 | 442 | 446 | 442 | 443 | 12,000 | 443 |
| 2003-08-27 | 443 | 443 | 442 | 442 | 9,000 | 442 |
| 2003-08-26 | 441 | 446 | 441 | 442 | 21,000 | 442 |
| 2003-08-25 | 446 | 447 | 438 | 440 | 45,000 | 440 |
| 2003-08-22 | 451 | 453 | 440 | 446 | 31,000 | 446 |
| 2003-08-21 | 441 | 449 | 441 | 446 | 14,000 | 446 |
| 2003-08-20 | 450 | 451 | 445 | 451 | 18,000 | 451 |
| 2003-08-19 | 444 | 446 | 441 | 445 | 24,000 | 445 |
| 2003-08-18 | 434 | 448 | 434 | 443 | 16,000 | 443 |
| 2003-08-15 | 445 | 445 | 432 | 433 | 27,000 | 433 |
| 2003-08-14 | 421 | 440 | 421 | 435 | 28,000 | 435 |
| 2003-08-13 | 417 | 424 | 417 | 417 | 54,000 | 417 |
| 2003-08-12 | 414 | 418 | 414 | 417 | 16,000 | 417 |
| 2003-08-11 | 427 | 427 | 412 | 413 | 27,000 | 413 |
| 2003-08-08 | 426 | 430 | 420 | 420 | 46,000 | 420 |
| 2003-08-07 | 432 | 436 | 431 | 431 | 13,000 | 431 |
| 2003-08-06 | 439 | 439 | 434 | 434 | 4,000 | 434 |
| 2003-08-05 | 436 | 436 | 432 | 434 | 24,000 | 434 |
| 2003-08-04 | 454 | 454 | 441 | 441 | 21,000 | 441 |
| 2003-08-01 | 450 | 465 | 446 | 454 | 14,000 | 454 |
| 2003-07-31 | 467 | 467 | 440 | 440 | 35,000 | 440 |
| 2003-07-30 | 455 | 469 | 455 | 468 | 9,000 | 468 |
| 2003-07-29 | 455 | 459 | 451 | 455 | 34,000 | 455 |
| 2003-07-28 | 456 | 458 | 454 | 456 | 26,000 | 456 |
| 2003-07-25 | 468 | 470 | 451 | 456 | 35,000 | 456 |
| 2003-07-24 | 469 | 469 | 468 | 468 | 3,000 | 468 |
| 2003-07-23 | 455 | 470 | 455 | 470 | 18,000 | 470 |
| 2003-07-22 | 444 | 453 | 438 | 453 | 25,000 | 453 |
| 2003-07-18 | 434 | 446 | 434 | 445 | 17,000 | 445 |
| 2003-07-17 | 460 | 460 | 441 | 449 | 17,000 | 449 |
| 2003-07-16 | 473 | 473 | 462 | 462 | 17,000 | 462 |
| 2003-07-15 | 475 | 487 | 475 | 483 | 31,000 | 483 |
| 2003-07-14 | 469 | 481 | 469 | 480 | 11,000 | 480 |
| 2003-07-11 | 490 | 490 | 466 | 474 | 46,000 | 474 |
| 2003-07-10 | 490 | 492 | 490 | 490 | 33,000 | 490 |
| 2003-07-09 | 490 | 491 | 479 | 480 | 19,000 | 480 |
| 2003-07-08 | 486 | 497 | 480 | 489 | 77,000 | 489 |
| 2003-07-07 | 461 | 470 | 456 | 460 | 107,000 | 460 |
| 2003-07-04 | 458 | 460 | 458 | 460 | 33,000 | 460 |
| 2003-07-03 | 461 | 464 | 456 | 458 | 35,000 | 458 |
| 2003-07-02 | 456 | 457 | 453 | 455 | 46,000 | 455 |
| 2003-07-01 | 451 | 456 | 450 | 452 | 19,000 | 452 |
| 2003-06-30 | 456 | 456 | 451 | 456 | 34,000 | 456 |
| 2003-06-27 | 453 | 456 | 449 | 452 | 39,000 | 452 |
| 2003-06-26 | 457 | 457 | 453 | 453 | 52,000 | 453 |
| 2003-06-25 | 451 | 456 | 451 | 454 | 46,000 | 454 |
| 2003-06-24 | 463 | 463 | 450 | 451 | 23,000 | 451 |
| 2003-06-23 | 469 | 469 | 465 | 465 | 8,000 | 465 |
| 2003-06-20 | 456 | 475 | 456 | 470 | 35,000 | 470 |
| 2003-06-19 | 469 | 472 | 456 | 456 | 45,000 | 456 |
| 2003-06-18 | 475 | 475 | 469 | 469 | 22,000 | 469 |
| 2003-06-17 | 469 | 473 | 465 | 471 | 65,000 | 471 |
| 2003-06-16 | 479 | 479 | 470 | 470 | 69,000 | 470 |
| 2003-06-13 | 484 | 484 | 477 | 479 | 114,000 | 479 |
| 2003-06-12 | 474 | 482 | 474 | 482 | 112,000 | 482 |
| 2003-06-11 | 457 | 473 | 457 | 473 | 122,000 | 473 |
| 2003-06-10 | 432 | 462 | 432 | 460 | 117,000 | 460 |
| 2003-06-09 | 435 | 438 | 432 | 437 | 50,000 | 437 |
| 2003-06-06 | 427 | 430 | 426 | 430 | 28,000 | 430 |
| 2003-06-05 | 420 | 428 | 420 | 426 | 47,000 | 426 |
| 2003-06-04 | 413 | 419 | 413 | 419 | 23,000 | 419 |
| 2003-06-03 | 417 | 422 | 415 | 421 | 40,000 | 421 |
| 2003-06-02 | 425 | 425 | 415 | 415 | 35,000 | 415 |
| 2003-05-30 | 421 | 422 | 415 | 420 | 35,000 | 420 |
| 2003-05-29 | 421 | 423 | 419 | 421 | 20,000 | 421 |
| 2003-05-28 | 425 | 425 | 419 | 419 | 17,000 | 419 |
| 2003-05-27 | 420 | 424 | 418 | 424 | 80,000 | 424 |
| 2003-05-26 | 420 | 422 | 411 | 420 | 40,000 | 420 |
| 2003-05-23 | 419 | 423 | 415 | 420 | 48,000 | 420 |
| 2003-05-22 | 411 | 415 | 411 | 415 | 24,000 | 415 |
| 2003-05-21 | 410 | 415 | 408 | 411 | 55,000 | 411 |
| 2003-05-20 | 407 | 408 | 406 | 407 | 14,000 | 407 |
| 2003-05-19 | 408 | 410 | 406 | 410 | 32,000 | 410 |
| 2003-05-16 | 403 | 408 | 403 | 408 | 27,000 | 408 |
| 2003-05-15 | 405 | 407 | 401 | 405 | 42,000 | 405 |
| 2003-05-14 | 422 | 424 | 420 | 420 | 46,000 | 420 |
| 2003-05-13 | 422 | 425 | 421 | 421 | 40,000 | 421 |
| 2003-05-12 | 418 | 423 | 418 | 420 | 77,000 | 420 |
| 2003-05-09 | 417 | 418 | 415 | 417 | 33,000 | 417 |
| 2003-05-08 | 416 | 420 | 416 | 418 | 29,000 | 418 |
| 2003-05-07 | 417 | 422 | 417 | 421 | 12,000 | 421 |
| 2003-05-06 | 420 | 421 | 411 | 414 | 45,000 | 414 |
| 2003-05-02 | 413 | 418 | 413 | 418 | 13,000 | 418 |
| 2003-05-01 | 418 | 418 | 415 | 416 | 7,000 | 416 |
| 2003-04-30 | 418 | 421 | 418 | 420 | 44,000 | 420 |
| 2003-04-28 | 422 | 422 | 419 | 420 | 37,000 | 420 |
| 2003-04-25 | 426 | 432 | 426 | 432 | 56,000 | 432 |
| 2003-04-24 | 432 | 432 | 423 | 426 | 28,000 | 426 |
| 2003-04-23 | 430 | 432 | 429 | 432 | 44,000 | 432 |
| 2003-04-22 | 438 | 438 | 429 | 436 | 39,000 | 436 |
| 2003-04-21 | 424 | 435 | 424 | 435 | 31,000 | 435 |
| 2003-04-18 | 415 | 421 | 413 | 417 | 16,000 | 417 |
| 2003-04-17 | 412 | 415 | 412 | 415 | 13,000 | 415 |
| 2003-04-16 | 418 | 418 | 416 | 417 | 10,000 | 417 |
| 2003-04-15 | 416 | 417 | 411 | 417 | 15,000 | 417 |
| 2003-04-14 | 417 | 417 | 412 | 412 | 8,000 | 412 |
| 2003-04-11 | 418 | 418 | 414 | 417 | 17,000 | 417 |
| 2003-04-10 | 425 | 425 | 419 | 419 | 9,000 | 419 |
| 2003-04-09 | 426 | 426 | 425 | 425 | 7,000 | 425 |
| 2003-04-08 | 426 | 426 | 425 | 425 | 23,000 | 425 |
| 2003-04-07 | 430 | 430 | 422 | 428 | 21,000 | 428 |
| 2003-04-04 | 419 | 419 | 414 | 416 | 15,000 | 416 |
| 2003-04-03 | 423 | 423 | 410 | 412 | 6,000 | 412 |
| 2003-04-02 | 420 | 424 | 414 | 424 | 21,000 | 424 |
| 2003-04-01 | 405 | 410 | 405 | 410 | 13,000 | 410 |
| 2003-03-31 | 418 | 418 | 405 | 405 | 10,000 | 405 |
| 2003-03-28 | 422 | 422 | 415 | 419 | 15,000 | 419 |
| 2003-03-27 | 423 | 424 | 419 | 422 | 33,000 | 422 |
| 2003-03-26 | 420 | 425 | 420 | 423 | 25,000 | 423 |
| 2003-03-25 | 430 | 432 | 425 | 428 | 47,000 | 428 |
| 2003-03-24 | 417 | 430 | 417 | 430 | 137,000 | 430 |
| 2003-03-20 | 413 | 417 | 412 | 417 | 10,000 | 417 |
| 2003-03-19 | 401 | 413 | 401 | 413 | 10,000 | 413 |
| 2003-03-18 | 410 | 410 | 405 | 405 | 20,000 | 405 |
| 2003-03-17 | 406 | 407 | 406 | 407 | 6,000 | 407 |
| 2003-03-14 | 400 | 411 | 400 | 407 | 87,000 | 407 |
| 2003-03-13 | 420 | 420 | 407 | 407 | 19,000 | 407 |
| 2003-03-12 | 410 | 418 | 403 | 418 | 14,000 | 418 |
| 2003-03-11 | 407 | 411 | 403 | 403 | 14,000 | 403 |
| 2003-03-10 | 419 | 419 | 404 | 407 | 30,000 | 407 |
| 2003-03-07 | 428 | 428 | 419 | 419 | 37,000 | 419 |
| 2003-03-06 | 432 | 432 | 427 | 428 | 20,000 | 428 |
| 2003-03-05 | 432 | 432 | 428 | 429 | 9,000 | 429 |
| 2003-03-04 | 429 | 432 | 425 | 432 | 12,000 | 432 |
| 2003-03-03 | 418 | 432 | 418 | 432 | 25,000 | 432 |
| 2003-02-28 | 420 | 422 | 417 | 417 | 12,000 | 417 |
| 2003-02-27 | 426 | 426 | 420 | 420 | 17,000 | 420 |
| 2003-02-26 | 427 | 427 | 425 | 425 | 22,000 | 425 |
| 2003-02-25 | 429 | 430 | 425 | 425 | 51,000 | 425 |
| 2003-02-24 | 430 | 432 | 429 | 429 | 34,000 | 429 |
| 2003-02-21 | 435 | 439 | 432 | 434 | 49,000 | 434 |
| 2003-02-20 | 434 | 441 | 434 | 440 | 39,000 | 440 |
| 2003-02-19 | 435 | 437 | 431 | 435 | 50,000 | 435 |
| 2003-02-18 | 427 | 435 | 425 | 435 | 49,000 | 435 |
| 2003-02-17 | 416 | 425 | 416 | 422 | 39,000 | 422 |
| 2003-02-14 | 408 | 410 | 408 | 410 | 44,000 | 410 |
| 2003-02-13 | 413 | 415 | 406 | 410 | 68,000 | 410 |
| 2003-02-12 | 416 | 416 | 409 | 415 | 66,000 | 415 |
| 2003-02-10 | 410 | 415 | 410 | 414 | 27,000 | 414 |
| 2003-02-07 | 410 | 410 | 407 | 410 | 53,000 | 410 |
| 2003-02-06 | 417 | 419 | 410 | 414 | 53,000 | 414 |
| 2003-02-05 | 407 | 420 | 405 | 417 | 86,000 | 417 |
| 2003-02-04 | 406 | 408 | 404 | 407 | 21,000 | 407 |
| 2003-02-03 | 395 | 405 | 395 | 402 | 52,000 | 402 |
| 2003-01-31 | 392 | 394 | 385 | 386 | 24,000 | 386 |
| 2003-01-30 | 392 | 396 | 390 | 391 | 56,000 | 391 |
| 2003-01-29 | 407 | 407 | 393 | 395 | 40,000 | 395 |
| 2003-01-28 | 412 | 412 | 407 | 407 | 35,000 | 407 |
| 2003-01-27 | 418 | 418 | 411 | 415 | 65,000 | 415 |
| 2003-01-24 | 415 | 420 | 411 | 418 | 46,000 | 418 |
| 2003-01-23 | 411 | 415 | 411 | 415 | 17,000 | 415 |
| 2003-01-22 | 417 | 418 | 415 | 416 | 38,000 | 416 |
| 2003-01-21 | 425 | 425 | 411 | 422 | 34,000 | 422 |
| 2003-01-20 | 419 | 426 | 419 | 425 | 40,000 | 425 |
| 2003-01-17 | 412 | 420 | 411 | 420 | 22,000 | 420 |
| 2003-01-16 | 414 | 416 | 413 | 413 | 21,000 | 413 |
| 2003-01-15 | 414 | 415 | 412 | 414 | 101,000 | 414 |
| 2003-01-14 | 405 | 406 | 404 | 406 | 41,000 | 406 |
| 2003-01-10 | 400 | 405 | 400 | 405 | 35,000 | 405 |
| 2003-01-09 | 405 | 405 | 402 | 403 | 48,000 | 403 |
| 2003-01-08 | 403 | 405 | 403 | 404 | 16,000 | 404 |
| 2003-01-07 | 415 | 420 | 415 | 415 | 63,000 | 415 |
| 2003-01-06 | 420 | 420 | 409 | 410 | 73,000 | 410 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株
