7280 (株)ミツバ の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2867067064765440,000654
2007-12-2766867365766677,000666
2007-12-2667367466566845,000668
2007-12-2565468265466399,000663
2007-12-21648657642651135,000651
2007-12-20643661643647116,000647
2007-12-19655664649649157,000649
2007-12-1865166065065561,000655
2007-12-17662669652652124,000652
2007-12-14690701670672177,000672
2007-12-1366166765765890,000658
2007-12-12660663645661111,000661
2007-12-11661663651659100,000659
2007-12-1066566864265669,000656
2007-12-0765267565266587,000665
2007-12-06666666642649178,000649
2007-12-05660663631656294,000656
2007-12-04674683663667121,000667
2007-12-03724724664674130,000674
2007-11-30669692662684177,000684
2007-11-2964265763565280,000652
2007-11-28640656629641122,000641
2007-11-27639644620644175,000644
2007-11-26640642634639153,000639
2007-11-2265765762863089,000630
2007-11-21659663641650103,000650
2007-11-20647649618649177,000649
2007-11-1965369363463762,000637
2007-11-16661675645653116,000653
2007-11-15621653620650124,000650
2007-11-1460963660961759,000617
2007-11-1360362260261276,000612
2007-11-1262662661361359,000613
2007-11-09644656630631187,000631
2007-11-08646659641644196,000644
2007-11-0770171468368673,000686
2007-11-06683714673702101,000702
2007-11-0571372770570552,000705
2007-11-02726727705711107,000711
2007-11-01749751728736116,000736
2007-10-3172375672374397,000743
2007-10-30734745703720106,000720
2007-10-2972774372774260,000742
2007-10-2675175171972755,000727
2007-10-2574375174074045,000740
2007-10-2477678673974195,000741
2007-10-2376577576576644,000766
2007-10-2278578577177521,000775
2007-10-1978678978078037,000780
2007-10-1876578576578426,000784
2007-10-1777978876677335,000773
2007-10-1679579577978032,000780
2007-10-1579980178679421,000794
2007-10-1279980679179133,000791
2007-10-1180180178979933,000799
2007-10-1080180279179124,000791
2007-10-0979380878379137,000791
2007-10-0579779878379567,000795
2007-10-0478878977578942,000789
2007-10-0378279276778873,000788
2007-10-0278779277878161,000781
2007-10-0176377575476655,000766
2007-09-28760761754760107,000760
2007-09-2774476074475295,000752
2007-09-2675575674174564,000745
2007-09-2575975972975557,000755
2007-09-2175075074074965,000749
2007-09-2077277274975151,000751
2007-09-1975677275576734,000767
2007-09-1874177373774384,000743
2007-09-14757766747761139,000761
2007-09-1377377476176559,000765
2007-09-1276878976476560,000765
2007-09-1176477475875858,000758
2007-09-10767786762764113,000764
2007-09-07754787754767174,000767
2007-09-0676276874475277,000752
2007-09-0577477475475432,000754
2007-09-0478178576977462,000774
2007-09-0378479276778195,000781
2007-08-3176477675077683,000776
2007-08-30764766745759108,000759
2007-08-29785794750754241,000754
2007-08-28824824780787140,000787
2007-08-2781984080181484,000814
2007-08-24812838774779304,000779
2007-08-23762808762798155,000798
2007-08-22739790739765269,000765
2007-08-21724744720729133,000729
2007-08-20729756720723176,000723
2007-08-17741759728728148,000728
2007-08-16754763725740177,000740
2007-08-15804812784784122,000784
2007-08-14797820777795172,000795
2007-08-13793818793807112,000807
2007-08-10815825772773135,000773
2007-08-09809835770815266,000815
2007-08-08799813792799148,000799
2007-08-07771799771789276,000789
2007-08-0685185183184176,000841
2007-08-03855869837851130,000851
2007-08-02871871849857173,000857
2007-08-01892892866870208,000870
2007-07-31896899880892159,000892
2007-07-3084588184587874,000878
2007-07-2786487185286481,000864
2007-07-26884884864872105,000872
2007-07-25888898871884118,000884
2007-07-2489089588588784,000887
2007-07-2389089088588542,000885
2007-07-20880894880889113,000889
2007-07-19886894884890127,000890
2007-07-1888488487287650,000876
2007-07-1788788888088344,000883
2007-07-1387889187888754,000887
2007-07-1288990388488777,000887
2007-07-1189890588888881,000888
2007-07-10889895885888115,000888
2007-07-09884894880888102,000888
2007-07-06876889876883109,000883
2007-07-0590490488589294,000892
2007-07-0491991990590548,000905
2007-07-0391592591491968,000919
2007-07-02907935903914138,000914
2007-06-2990491590190677,000906
2007-06-2889190989190390,000903
2007-06-27885905882889125,000889
2007-06-2687289187288471,000884
2007-06-2587988485787286,000872
2007-06-2287088086887858,000878
2007-06-2187688087088070,000880
2007-06-2088989688689641,000896
2007-06-1987689186688567,000885
2007-06-1888589087188251,000882
2007-06-1587688686688571,000885
2007-06-1488189087087271,000872
2007-06-1388989186988537,000885
2007-06-1288689087088590,000885
2007-06-1189990588989175,000891
2007-06-08884908884899149,000899
2007-06-07878904875900137,000900
2007-06-0689590087888869,000888
2007-06-0591691689190594,000905
2007-06-0492192191591621,000916
2007-06-0191792791092051,000920
2007-05-31903923903917122,000917
2007-05-30896906889902113,000902
2007-05-29892902880901105,000901
2007-05-2886389186388972,000889
2007-05-2587088185886292,000862
2007-05-2485386885386869,000868
2007-05-23835857835850131,000850
2007-05-22828836825825109,000825
2007-05-2180983980983151,000831
2007-05-1884384481581967,000819
2007-05-1784686784685256,000852
2007-05-16839872839852172,000852
2007-05-15874875844849187,000849
2007-05-14898904879885130,000885
2007-05-11875901875896233,000896
2007-05-1089490088488572,000885
2007-05-09901905894894111,000894
2007-05-0889490589489958,000899
2007-05-0790291589089599,000895
2007-05-02880893860892118,000892
2007-05-01944944897900158,000900
2007-04-27948983944949129,000949
2007-04-2693897493795663,000956
2007-04-2596196593393469,000934
2007-04-2495297395095576,000955
2007-04-239901,001961961191,000961
2007-04-209861,00397798178,000981
2007-04-199911,00298298771,000987
2007-04-189951,0149951,00584,0001,005
2007-04-171,0001,01199299590,000995
2007-04-161,0051,0359881,000135,0001,000
2007-04-13992999981985102,000985
2007-04-121,0011,00198999272,000992
2007-04-119911,000980997100,000997
2007-04-1098099298099072,000990
2007-04-09972999972989146,000989
2007-04-0696399096397264,000972
2007-04-05957974936966175,000966
2007-04-04931951931939123,000939
2007-04-0392495492493180,000931
2007-04-02949982933933127,000933
2007-03-3094594592092446,000924
2007-03-2990794390793152,000931
2007-03-2895496092292753,000927
2007-03-2796596794894844,000948
2007-03-2699899897097282,000972
2007-03-2398099997599991,000999
2007-03-229821,02098198385,000983
2007-03-2096899295997298,000972
2007-03-199851,00298098845,000988
2007-03-161,0081,01098999455,000994
2007-03-159951,024995998104,000998
2007-03-141,0401,04199499490,000994
2007-03-131,0861,0861,0421,04780,0001,047
2007-03-121,0631,0741,0451,04772,0001,047
2007-03-091,0071,0651,0071,040178,0001,040
2007-03-089901,0289901,02057,0001,020
2007-03-071,0301,033994996188,000996
2007-03-069951,0489951,025103,0001,025
2007-03-051,0511,0511,0271,02785,0001,027
2007-03-021,0951,0951,0661,07075,0001,070
2007-03-011,0711,1101,0641,07676,0001,076
2007-02-281,0251,1081,0251,08798,0001,087
2007-02-271,1061,1401,1051,13597,0001,135
2007-02-261,1331,1401,1251,12644,0001,126
2007-02-231,1301,1351,1191,13147,0001,131
2007-02-221,1001,1561,0861,11375,0001,113
2007-02-211,0841,1101,0841,10049,0001,100
2007-02-201,1101,1151,1031,10461,0001,104
2007-02-191,0971,1141,0941,11449,0001,114
2007-02-161,1211,1211,1001,11487,0001,114
2007-02-151,1391,1391,1011,12075,0001,120
2007-02-141,0971,1221,0901,11052,0001,110
2007-02-131,1001,1061,0701,09660,0001,096
2007-02-091,1071,1071,0901,10460,0001,104
2007-02-081,0461,1101,0461,109137,0001,109
2007-02-071,0651,0691,0441,04682,0001,046
2007-02-061,0571,0801,0571,07247,0001,072
2007-02-051,0621,0671,0541,05769,0001,057
2007-02-021,0761,0841,0581,07559,0001,075
2007-02-011,0571,0871,0571,08478,0001,084
2007-01-311,0551,0591,0521,05849,0001,058
2007-01-301,0491,0711,0401,04038,0001,040
2007-01-291,0561,0561,0411,04868,0001,048
2007-01-261,0511,0591,0441,05926,0001,059
2007-01-251,0761,0941,0551,05985,0001,059
2007-01-241,0951,1111,0511,07697,0001,076
2007-01-231,0711,0831,0711,078114,0001,078
2007-01-221,0541,0641,0541,06345,0001,063
2007-01-191,0511,0681,0451,054126,0001,054
2007-01-181,0281,0461,0281,04465,0001,044
2007-01-171,0031,0339901,027100,0001,027
2007-01-169901,0079901,00461,0001,004
2007-01-159541,013954997188,000997
2007-01-12916949910944114,000944
2007-01-1190391290191261,000912
2007-01-10907915887908115,000908
2007-01-09902920900907151,000907
2007-01-0594394390991298,000912
2007-01-0495895894194127,000941

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