7280 (株)ミツバ の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,2991,2991,2611,26146,0001,261
2005-12-291,3001,3001,2701,27062,0001,270
2005-12-281,2791,2941,2661,28863,0001,288
2005-12-271,3001,3011,2641,26543,0001,265
2005-12-261,3081,3081,2911,29483,0001,294
2005-12-221,2711,2861,2611,26983,0001,269
2005-12-211,2451,2801,2411,269126,0001,269
2005-12-201,2371,2411,2201,230110,0001,230
2005-12-191,2001,2441,2001,217132,0001,217
2005-12-161,1901,2111,1831,191116,0001,191
2005-12-151,2101,2201,1901,192142,0001,192
2005-12-141,2361,2451,2001,206185,0001,206
2005-12-131,2431,2501,2251,234115,0001,234
2005-12-121,2711,2871,2401,24097,0001,240
2005-12-091,2411,2621,2301,251104,0001,251
2005-12-081,2541,2771,2381,24973,0001,249
2005-12-071,2851,3171,2851,28679,0001,286
2005-12-061,3111,3181,3001,30073,0001,300
2005-12-051,3071,3311,3061,31063,0001,310
2005-12-021,2921,3121,2921,30462,0001,304
2005-12-011,2681,3001,2661,28996,0001,289
2005-11-301,2811,2901,2581,274111,0001,274
2005-11-291,2811,2811,2601,27880,0001,278
2005-11-281,2801,2941,2751,29478,0001,294
2005-11-251,3221,3221,2711,30076,0001,300
2005-11-241,3351,3591,3041,322170,0001,322
2005-11-221,2471,3391,2451,337193,0001,337
2005-11-211,2661,2751,2571,25768,0001,257
2005-11-181,2591,2731,2551,26764,0001,267
2005-11-171,2651,2701,2381,25898,0001,258
2005-11-161,2721,2781,2651,27397,0001,273
2005-11-151,2821,2821,2441,255128,0001,255
2005-11-141,2201,2411,1861,20234,0001,202
2005-11-111,2131,2341,2011,22079,0001,220
2005-11-101,2071,2231,2021,21344,0001,213
2005-11-091,2331,2391,2151,21536,0001,215
2005-11-081,2651,2651,2451,25332,0001,253
2005-11-071,2561,2751,2561,26538,0001,265
2005-11-041,2751,2811,2541,25461,0001,254
2005-11-021,2711,2851,2611,272103,0001,272
2005-11-011,2391,2651,2391,26522,0001,265
2005-10-311,2321,2591,2261,24072,0001,240
2005-10-281,1851,2131,1551,21342,0001,213
2005-10-271,1801,2031,1761,18754,0001,187
2005-10-261,1561,2201,1561,17693,0001,176
2005-10-251,1581,1781,1451,15482,0001,154
2005-10-241,1611,1701,1321,15154,0001,151
2005-10-211,1571,1671,1401,14144,0001,141
2005-10-201,1721,1901,1631,17345,0001,173
2005-10-191,1901,1901,1381,16163,0001,161
2005-10-181,1811,1901,1701,17050,0001,170
2005-10-171,1941,2001,1781,18065,0001,180
2005-10-141,2071,2071,1801,19264,0001,192
2005-10-131,2411,2431,1891,208114,0001,208
2005-10-121,2501,2781,2351,248107,0001,248
2005-10-111,2041,2241,1951,21061,0001,210
2005-10-071,2261,2261,2001,203114,0001,203
2005-10-061,2801,2801,2261,22683,0001,226
2005-10-051,3261,3401,2951,320117,0001,320
2005-10-041,2801,3301,2761,30674,0001,306
2005-10-031,2381,2601,2231,26059,0001,260
2005-09-301,2781,2991,2551,259131,0001,259
2005-09-291,2111,2781,2031,278114,0001,278
2005-09-281,2051,2231,1941,20392,0001,203
2005-09-271,1751,2051,1701,19495,0001,194
2005-09-261,1231,1601,1231,15588,0001,155
2005-09-221,1391,1401,1181,12041,0001,120
2005-09-211,1381,1401,1301,13148,0001,131
2005-09-201,1351,1441,1301,13768,0001,137
2005-09-161,1241,1241,1051,11973,0001,119
2005-09-151,0931,1101,0881,10466,0001,104
2005-09-141,1151,1161,0751,09281,0001,092
2005-09-131,1181,1251,1061,11560,0001,115
2005-09-121,1161,1441,1151,11745,0001,117
2005-09-091,1091,1261,0951,115135,0001,115
2005-09-081,0751,1091,0751,10464,0001,104
2005-09-071,0771,0901,0741,07434,0001,074
2005-09-061,1001,1251,0921,09336,0001,093
2005-09-051,1141,1201,1001,10038,0001,100
2005-09-021,1151,1271,1111,12320,0001,123
2005-09-011,1301,1301,1151,11513,0001,115
2005-08-311,1281,1301,1181,11814,0001,118
2005-08-301,1181,1281,1111,12827,0001,128
2005-08-291,1211,1391,1121,11358,0001,113
2005-08-261,0911,1211,0911,12152,0001,121
2005-08-251,1051,1121,0881,08936,0001,089
2005-08-241,1111,1191,0951,10544,0001,105
2005-08-231,1151,1251,1111,11161,0001,111
2005-08-221,1131,1391,1061,13546,0001,135
2005-08-191,1451,1451,0941,11357,0001,113
2005-08-181,1451,1541,1211,15158,0001,151
2005-08-171,1071,1531,1071,13973,0001,139
2005-08-161,1331,1331,1231,12535,0001,125
2005-08-151,1121,1371,1041,11444,0001,114
2005-08-121,1401,1401,1201,13237,0001,132
2005-08-111,1551,1591,1221,14049,0001,140
2005-08-101,1491,1841,1451,15473,0001,154
2005-08-091,0911,1441,0881,13654,0001,136
2005-08-081,0601,0901,0401,09099,0001,090
2005-08-051,1291,1291,0901,09358,0001,093
2005-08-041,1451,1481,1281,13238,0001,132
2005-08-031,1431,1551,1381,14744,0001,147
2005-08-021,1591,1601,1351,14226,0001,142
2005-08-011,1321,1721,1321,16045,0001,160
2005-07-291,1541,1651,1421,15255,0001,152
2005-07-281,1501,1581,1361,15460,0001,154
2005-07-271,1521,1801,1521,17062,0001,170
2005-07-261,1551,1551,1421,15524,0001,155
2005-07-251,1431,1591,1431,15534,0001,155
2005-07-221,1521,1521,1401,14121,0001,141
2005-07-211,1591,1591,1241,15583,0001,155
2005-07-201,1601,1611,1471,15981,0001,159
2005-07-191,1491,1691,1411,15591,0001,155
2005-07-151,1011,1381,1001,12961,0001,129
2005-07-141,0841,1001,0841,09388,0001,093
2005-07-131,0701,0831,0561,08067,0001,080
2005-07-121,0561,0751,0531,06158,0001,061
2005-07-111,0461,0621,0461,05055,0001,050
2005-07-081,0331,0361,0261,03033,0001,030
2005-07-071,0431,0431,0301,03325,0001,033
2005-07-061,0471,0471,0211,03345,0001,033
2005-07-051,0501,0521,0241,04551,0001,045
2005-07-041,0341,0501,0301,05043,0001,050
2005-07-011,0391,0391,0281,03428,0001,034
2005-06-301,0401,0401,0381,03827,0001,038
2005-06-291,0191,0451,0181,04171,0001,041
2005-06-281,0161,0191,0141,01822,0001,018
2005-06-271,0171,0171,0101,01347,0001,013
2005-06-249911,0099891,00927,0001,009
2005-06-2398699598099042,000990
2005-06-2299599798999039,000990
2005-06-211,0011,00199599526,000995
2005-06-201,0091,0181,0001,00030,0001,000
2005-06-179941,0109901,00938,0001,009
2005-06-1699199298498443,000984
2005-06-151,0091,00998499137,000991
2005-06-149891,00398099784,000997
2005-06-131,0181,0189701,00041,0001,000
2005-06-101,0291,0301,0191,019125,0001,019
2005-06-091,0191,0209821,00087,0001,000
2005-06-089711,01597199198,000991
2005-06-0795598595597059,000970
2005-06-0694696594596539,000965
2005-06-0393895093494548,000945
2005-06-0292994392993726,000937
2005-06-0193593692093156,000931
2005-05-3192094592093543,000935
2005-05-3092495192092056,000920
2005-05-2791792790092544,000925
2005-05-2690991890891718,000917
2005-05-2591591590890835,000908
2005-05-2491791790091528,000915
2005-05-2392792791691739,000917
2005-05-2091091391091020,000910
2005-05-1989391089091050,000910
2005-05-1887288486288224,000882
2005-05-1791092088989222,000892
2005-05-1690892089991213,000912
2005-05-1391892090790827,000908
2005-05-1291592091391781,000917
2005-05-1191091790591583,000915
2005-05-1087990086890042,000900
2005-05-0987287885587829,000878
2005-05-0685087985087133,000871
2005-05-0285085084685029,000850
2005-04-288498578498506,000850
2005-04-278438598438496,000849
2005-04-2685986683685037,000850
2005-04-2585585983585942,000859
2005-04-2285085584185549,000855
2005-04-2185286483884472,000844
2005-04-2085087384387248,000872
2005-04-1983085083084749,000847
2005-04-1884584582382746,000827
2005-04-1587688585585542,000855
2005-04-1487888887887910,000879
2005-04-1388589387388728,000887
2005-04-1289989987789530,000895
2005-04-1190790990090819,000908
2005-04-0891791791191726,000917
2005-04-0790091089990721,000907
2005-04-0691592190290937,000909
2005-04-0589991089391046,000910
2005-04-0487189687189016,000890
2005-04-0185788185788115,000881
2005-03-3186189086087730,000877
2005-03-3087988184086872,000868
2005-03-2989090088388645,000886
2005-03-2890190890190818,000908
2005-03-2590291990291046,000910
2005-03-2491191190090128,000901
2005-03-2391893191191871,000918
2005-03-2290491990291257,000912
2005-03-1889091089090652,000906
2005-03-1789790589090049,000900
2005-03-1691493090790759,000907
2005-03-1590692990691574,000915
2005-03-1490690989889828,000898
2005-03-1189689889689674,000896
2005-03-1089890089389538,000895
2005-03-0989691189390348,000903
2005-03-0887989687989567,000895
2005-03-0790490489589737,000897
2005-03-0489390289390128,000901
2005-03-0390690689789735,000897
2005-03-0290990989590867,000908
2005-03-0190190890090836,000908
2005-02-2888790088790035,000900
2005-02-2589489488188123,000881
2005-02-2489989987387452,000874
2005-02-2387688287387939,000879
2005-02-2288590587888038,000880
2005-02-2189389488089228,000892
2005-02-1889589589089331,000893
2005-02-1787789487789442,000894
2005-02-1688488587588535,000885
2005-02-1589789788788725,000887
2005-02-1490890889889846,000898
2005-02-1091791790190827,000908
2005-02-0991992191491841,000918
2005-02-0891091990191843,000918
2005-02-07895921895915104,000915
2005-02-0489890088389276,000892
2005-02-0387587986787956,000879
2005-02-0287687786487345,000873
2005-02-0187987986186150,000861
2005-01-3183687983686155,000861
2005-01-2884584683283739,000837
2005-01-2784786584585260,000852
2005-01-26833849832845128,000845
2005-01-2583383583083351,000833
2005-01-2479383079382337,000823
2005-01-2179581379081393,000813
2005-01-2082282279679699,000796
2005-01-1981982180681348,000813
2005-01-1881182581182328,000823
2005-01-1782683082482431,000824
2005-01-1481982781982728,000827
2005-01-1381482481082239,000822
2005-01-1281883180581264,000812
2005-01-11806840806828100,000828
2005-01-0779380779380676,000806
2005-01-0678080678080150,000801
2005-01-0579380079279736,000797
2005-01-0478479178479117,000791

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