7280 (株)ミツバの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	794	805	784	784	40,000	784
2004-12-29	797	797	787	792	26,000	792
2004-12-28	798	800	796	796	45,000	796
2004-12-27	805	806	796	799	31,000	799
2004-12-24	806	808	789	805	111,000	805
2004-12-22	808	809	802	806	45,000	806
2004-12-21	800	809	790	809	53,000	809
2004-12-20	778	800	777	799	46,000	799
2004-12-17	776	782	767	778	21,000	778
2004-12-16	770	775	765	770	20,000	770
2004-12-15	776	779	766	769	22,000	769
2004-12-14	768	780	765	775	66,000	775
2004-12-13	769	769	765	765	30,000	765
2004-12-10	756	779	755	770	85,000	770
2004-12-09	755	766	752	755	36,000	755
2004-12-08	754	759	751	755	43,000	755
2004-12-07	745	772	745	756	72,000	756
2004-12-06	748	760	748	751	19,000	751
2004-12-03	761	761	747	748	55,000	748
2004-12-02	746	758	746	757	35,000	757
2004-12-01	750	750	736	743	34,000	743
2004-11-30	745	761	745	751	39,000	751
2004-11-29	752	753	741	745	30,000	745
2004-11-26	751	757	743	753	49,000	753
2004-11-25	732	754	731	744	76,000	744
2004-11-24	732	750	726	731	40,000	731
2004-11-22	752	752	725	739	61,000	739
2004-11-19	764	764	749	750	100,000	750
2004-11-18	782	782	755	760	66,000	760
2004-11-17	790	795	787	787	37,000	787
2004-11-16	800	800	798	799	15,000	799
2004-11-15	800	804	793	801	19,000	801
2004-11-12	799	805	796	803	97,000	803
2004-11-11	777	809	777	800	131,000	800
2004-11-10	772	772	766	771	18,000	771
2004-11-09	763	775	763	774	42,000	774
2004-11-08	765	767	762	763	37,000	763
2004-11-05	753	772	753	772	94,000	772
2004-11-04	754	764	748	762	38,000	762
2004-11-02	765	770	750	764	42,000	764
2004-11-01	764	768	763	765	47,000	765
2004-10-29	766	766	752	764	43,000	764
2004-10-28	766	772	750	772	74,000	772
2004-10-27	765	770	756	765	88,000	765
2004-10-26	767	770	760	765	90,000	765
2004-10-25	762	769	755	766	105,000	766
2004-10-22	760	765	750	762	92,000	762
2004-10-21	750	758	735	756	107,000	756
2004-10-20	750	754	740	752	59,000	752
2004-10-19	759	764	751	760	38,000	760
2004-10-18	745	758	745	750	66,000	750
2004-10-15	759	760	751	754	24,000	754
2004-10-14	754	770	754	759	53,000	759
2004-10-13	763	775	761	763	33,000	763
2004-10-12	766	768	755	765	39,000	765
2004-10-08	762	769	756	766	86,000	766
2004-10-07	751	756	748	755	53,000	755
2004-10-06	747	765	742	761	87,000	761
2004-10-05	750	776	748	757	111,000	757
2004-10-04	746	762	746	753	37,000	753
2004-10-01	745	754	740	754	24,000	754
2004-09-30	736	756	735	753	34,000	753
2004-09-29	745	751	731	745	80,000	745
2004-09-28	747	748	724	742	30,000	742
2004-09-27	759	759	730	746	32,000	746
2004-09-24	726	745	721	742	37,000	742
2004-09-22	760	760	750	756	63,000	756
2004-09-21	763	775	756	768	71,000	768
2004-09-17	755	760	745	755	75,000	755
2004-09-16	746	759	746	750	120,000	750
2004-09-15	736	749	736	746	69,000	746
2004-09-14	739	743	730	730	34,000	730
2004-09-13	727	738	715	738	56,000	738
2004-09-10	720	727	715	727	84,000	727
2004-09-09	735	735	725	726	41,000	726
2004-09-08	733	735	731	733	27,000	733
2004-09-07	731	733	721	733	46,000	733
2004-09-06	709	734	709	725	45,000	725
2004-09-03	720	727	719	719	38,000	719
2004-09-02	725	737	715	726	126,000	726
2004-09-01	740	743	729	735	108,000	735
2004-08-31	743	744	737	741	37,000	741
2004-08-30	740	749	739	745	28,000	745
2004-08-27	729	751	729	742	70,000	742
2004-08-26	733	735	730	730	25,000	730
2004-08-25	724	730	722	730	34,000	730
2004-08-24	726	726	713	722	32,000	722
2004-08-23	731	731	715	717	82,000	717
2004-08-20	718	739	714	728	50,000	728
2004-08-19	700	725	700	718	96,000	718
2004-08-18	700	701	690	697	60,000	697
2004-08-17	693	702	691	700	55,000	700
2004-08-16	693	701	689	690	45,000	690
2004-08-13	690	695	681	692	34,000	692
2004-08-12	694	694	690	693	20,000	693
2004-08-11	689	695	687	693	22,000	693
2004-08-10	697	697	687	694	39,000	694
2004-08-09	705	705	690	697	49,000	697
2004-08-06	685	710	675	707	140,000	707
2004-08-05	672	691	667	686	74,000	686
2004-08-04	682	682	670	678	53,000	678
2004-08-03	695	695	660	681	132,000	681
2004-08-02	699	725	694	694	303,000	694
2004-07-30	695	700	687	699	111,000	699
2004-07-29	695	698	688	695	50,000	695
2004-07-28	683	695	681	695	92,000	695
2004-07-27	689	690	676	682	77,000	682
2004-07-26	694	694	686	687	82,000	687
2004-07-23	694	695	688	690	67,000	690
2004-07-22	680	695	680	688	89,000	688
2004-07-21	681	685	677	683	36,000	683
2004-07-20	681	681	670	680	36,000	680
2004-07-16	675	677	665	677	42,000	677
2004-07-15	680	680	660	671	46,000	671
2004-07-14	680	681	675	677	46,000	677
2004-07-13	671	684	671	680	57,000	680
2004-07-12	673	679	636	678	81,000	678
2004-07-09	685	685	679	682	59,000	682
2004-07-08	687	694	685	685	96,000	685
2004-07-07	692	692	685	687	80,000	687
2004-07-06	694	698	692	698	70,000	698
2004-07-05	695	696	685	695	97,000	695
2004-07-02	675	679	671	675	46,000	675
2004-07-01	677	678	676	678	13,000	678
2004-06-30	684	687	680	685	42,000	685
2004-06-29	674	684	674	683	45,000	683
2004-06-28	679	680	671	680	61,000	680
2004-06-25	680	680	670	675	49,000	675
2004-06-24	682	682	668	675	58,000	675
2004-06-23	683	684	679	679	45,000	679
2004-06-22	669	687	666	684	37,000	684
2004-06-21	674	689	674	679	25,000	679
2004-06-18	695	695	673	679	35,000	679
2004-06-17	698	698	688	688	61,000	688
2004-06-16	685	695	683	688	57,000	688
2004-06-15	672	685	672	675	87,000	675
2004-06-14	669	675	664	671	49,000	671
2004-06-11	658	667	658	662	82,000	662
2004-06-10	655	667	655	662	36,000	662
2004-06-09	666	667	660	660	34,000	660
2004-06-08	661	669	661	661	34,000	661
2004-06-07	654	660	652	660	50,000	660
2004-06-04	637	646	631	646	49,000	646
2004-06-03	629	641	622	637	28,000	637
2004-06-02	637	637	621	625	26,000	625
2004-06-01	640	640	630	636	32,000	636
2004-05-31	636	640	622	640	44,000	640
2004-05-28	645	645	626	628	15,000	628
2004-05-27	650	650	631	636	25,000	636
2004-05-26	661	661	646	650	8,000	650
2004-05-25	655	655	640	651	27,000	651
2004-05-24	650	655	649	652	23,000	652
2004-05-21	641	650	632	650	29,000	650
2004-05-20	640	640	626	632	92,000	632
2004-05-19	625	636	620	633	34,000	633
2004-05-18	616	645	615	635	90,000	635
2004-05-17	625	643	600	605	63,000	605
2004-05-14	622	655	622	634	78,000	634
2004-05-13	641	660	620	620	112,000	620
2004-05-12	620	646	600	638	130,000	638
2004-05-11	580	610	580	607	89,000	607
2004-05-10	621	625	590	597	131,000	597
2004-05-07	620	632	590	631	189,000	631
2004-05-06	665	665	621	621	55,000	621
2004-04-30	668	670	660	665	57,000	665
2004-04-28	672	678	655	676	137,000	676
2004-04-27	660	661	641	652	69,000	652
2004-04-26	644	654	638	654	76,000	654
2004-04-23	635	640	630	640	40,000	640
2004-04-22	650	650	618	634	87,000	634
2004-04-21	630	634	625	634	56,000	634
2004-04-20	621	629	621	627	36,000	627
2004-04-19	622	629	610	615	64,000	615
2004-04-16	604	616	604	616	33,000	616
2004-04-15	610	620	601	602	71,000	602
2004-04-14	612	620	606	614	48,000	614
2004-04-13	617	620	606	610	63,000	610
2004-04-12	614	629	614	617	45,000	617
2004-04-09	628	628	608	615	40,000	615
2004-04-08	606	627	606	622	79,000	622
2004-04-07	621	625	606	613	78,000	613
2004-04-06	610	620	599	618	106,000	618
2004-04-05	597	610	595	600	77,000	600
2004-04-02	584	597	582	587	101,000	587
2004-04-01	600	602	589	594	39,000	594
2004-03-31	606	608	602	602	38,000	602
2004-03-30	592	610	592	602	124,000	602
2004-03-29	575	590	573	586	77,000	586
2004-03-26	574	578	572	575	80,000	575
2004-03-25	560	582	560	572	222,000	572
2004-03-24	551	560	547	560	104,000	560
2004-03-23	551	551	543	546	76,000	546
2004-03-22	545	549	544	546	42,000	546
2004-03-19	553	553	546	546	56,000	546
2004-03-18	548	551	540	546	105,000	546
2004-03-17	555	555	540	546	105,000	546
2004-03-16	559	569	547	555	347,000	555
2004-03-15	600	602	590	599	126,000	599
2004-03-12	590	605	590	603	126,000	603
2004-03-11	580	620	578	600	116,000	600
2004-03-10	561	575	561	575	95,000	575
2004-03-09	555	560	551	559	76,000	559
2004-03-08	550	554	545	550	38,000	550
2004-03-05	550	550	533	543	72,000	543
2004-03-04	532	560	532	543	61,000	543
2004-03-03	526	532	525	532	39,000	532
2004-03-02	530	539	520	525	56,000	525
2004-03-01	527	535	525	530	95,000	530
2004-02-27	529	539	522	529	86,000	529
2004-02-26	530	530	518	527	41,000	527
2004-02-25	521	524	518	521	146,000	521
2004-02-24	530	530	519	520	63,000	520
2004-02-23	530	540	528	529	46,000	529
2004-02-20	528	528	523	528	19,000	528
2004-02-19	520	524	520	520	15,000	520
2004-02-18	516	520	516	520	12,000	520
2004-02-17	518	521	518	520	11,000	520
2004-02-16	520	520	515	517	18,000	517
2004-02-13	520	523	518	518	33,000	518
2004-02-12	512	520	512	520	25,000	520
2004-02-10	513	519	509	515	40,000	515
2004-02-09	507	516	507	516	40,000	516
2004-02-06	518	521	512	517	35,000	517
2004-02-05	505	518	505	517	52,000	517
2004-02-04	528	533	518	523	121,000	523
2004-02-03	525	540	525	538	199,000	538
2004-02-02	480	520	480	520	146,000	520
2004-01-30	470	473	470	471	42,000	471
2004-01-29	462	470	460	470	65,000	470
2004-01-28	477	478	470	470	16,000	470
2004-01-27	488	488	476	478	50,000	478
2004-01-26	488	488	480	480	108,000	480
2004-01-23	465	485	456	478	124,000	478
2004-01-22	458	470	458	461	65,000	461
2004-01-21	452	457	451	455	56,000	455
2004-01-20	443	450	443	447	41,000	447
2004-01-19	440	443	438	438	14,000	438
2004-01-16	432	437	429	432	49,000	432
2004-01-15	443	443	434	436	41,000	436
2004-01-14	436	440	436	437	23,000	437
2004-01-13	443	444	439	440	67,000	440
2004-01-09	439	441	439	439	13,000	439
2004-01-08	437	444	437	438	15,000	438
2004-01-07	438	444	438	439	35,000	439
2004-01-06	440	449	440	442	31,000	442
2004-01-05	436	437	436	437	2,000	437

分割・併合履歴： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株

7280 (株)ミツバ の時系列データ [2004年度]

7280 (株)ミツバの時系列データ [2004年度]