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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 670 | 670 | 647 | 654 | 40,000 | 654 |
| 2007-12-27 | 668 | 673 | 657 | 666 | 77,000 | 666 |
| 2007-12-26 | 673 | 674 | 665 | 668 | 45,000 | 668 |
| 2007-12-25 | 654 | 682 | 654 | 663 | 99,000 | 663 |
| 2007-12-21 | 648 | 657 | 642 | 651 | 135,000 | 651 |
| 2007-12-20 | 643 | 661 | 643 | 647 | 116,000 | 647 |
| 2007-12-19 | 655 | 664 | 649 | 649 | 157,000 | 649 |
| 2007-12-18 | 651 | 660 | 650 | 655 | 61,000 | 655 |
| 2007-12-17 | 662 | 669 | 652 | 652 | 124,000 | 652 |
| 2007-12-14 | 690 | 701 | 670 | 672 | 177,000 | 672 |
| 2007-12-13 | 661 | 667 | 657 | 658 | 90,000 | 658 |
| 2007-12-12 | 660 | 663 | 645 | 661 | 111,000 | 661 |
| 2007-12-11 | 661 | 663 | 651 | 659 | 100,000 | 659 |
| 2007-12-10 | 665 | 668 | 642 | 656 | 69,000 | 656 |
| 2007-12-07 | 652 | 675 | 652 | 665 | 87,000 | 665 |
| 2007-12-06 | 666 | 666 | 642 | 649 | 178,000 | 649 |
| 2007-12-05 | 660 | 663 | 631 | 656 | 294,000 | 656 |
| 2007-12-04 | 674 | 683 | 663 | 667 | 121,000 | 667 |
| 2007-12-03 | 724 | 724 | 664 | 674 | 130,000 | 674 |
| 2007-11-30 | 669 | 692 | 662 | 684 | 177,000 | 684 |
| 2007-11-29 | 642 | 657 | 635 | 652 | 80,000 | 652 |
| 2007-11-28 | 640 | 656 | 629 | 641 | 122,000 | 641 |
| 2007-11-27 | 639 | 644 | 620 | 644 | 175,000 | 644 |
| 2007-11-26 | 640 | 642 | 634 | 639 | 153,000 | 639 |
| 2007-11-22 | 657 | 657 | 628 | 630 | 89,000 | 630 |
| 2007-11-21 | 659 | 663 | 641 | 650 | 103,000 | 650 |
| 2007-11-20 | 647 | 649 | 618 | 649 | 177,000 | 649 |
| 2007-11-19 | 653 | 693 | 634 | 637 | 62,000 | 637 |
| 2007-11-16 | 661 | 675 | 645 | 653 | 116,000 | 653 |
| 2007-11-15 | 621 | 653 | 620 | 650 | 124,000 | 650 |
| 2007-11-14 | 609 | 636 | 609 | 617 | 59,000 | 617 |
| 2007-11-13 | 603 | 622 | 602 | 612 | 76,000 | 612 |
| 2007-11-12 | 626 | 626 | 613 | 613 | 59,000 | 613 |
| 2007-11-09 | 644 | 656 | 630 | 631 | 187,000 | 631 |
| 2007-11-08 | 646 | 659 | 641 | 644 | 196,000 | 644 |
| 2007-11-07 | 701 | 714 | 683 | 686 | 73,000 | 686 |
| 2007-11-06 | 683 | 714 | 673 | 702 | 101,000 | 702 |
| 2007-11-05 | 713 | 727 | 705 | 705 | 52,000 | 705 |
| 2007-11-02 | 726 | 727 | 705 | 711 | 107,000 | 711 |
| 2007-11-01 | 749 | 751 | 728 | 736 | 116,000 | 736 |
| 2007-10-31 | 723 | 756 | 723 | 743 | 97,000 | 743 |
| 2007-10-30 | 734 | 745 | 703 | 720 | 106,000 | 720 |
| 2007-10-29 | 727 | 743 | 727 | 742 | 60,000 | 742 |
| 2007-10-26 | 751 | 751 | 719 | 727 | 55,000 | 727 |
| 2007-10-25 | 743 | 751 | 740 | 740 | 45,000 | 740 |
| 2007-10-24 | 776 | 786 | 739 | 741 | 95,000 | 741 |
| 2007-10-23 | 765 | 775 | 765 | 766 | 44,000 | 766 |
| 2007-10-22 | 785 | 785 | 771 | 775 | 21,000 | 775 |
| 2007-10-19 | 786 | 789 | 780 | 780 | 37,000 | 780 |
| 2007-10-18 | 765 | 785 | 765 | 784 | 26,000 | 784 |
| 2007-10-17 | 779 | 788 | 766 | 773 | 35,000 | 773 |
| 2007-10-16 | 795 | 795 | 779 | 780 | 32,000 | 780 |
| 2007-10-15 | 799 | 801 | 786 | 794 | 21,000 | 794 |
| 2007-10-12 | 799 | 806 | 791 | 791 | 33,000 | 791 |
| 2007-10-11 | 801 | 801 | 789 | 799 | 33,000 | 799 |
| 2007-10-10 | 801 | 802 | 791 | 791 | 24,000 | 791 |
| 2007-10-09 | 793 | 808 | 783 | 791 | 37,000 | 791 |
| 2007-10-05 | 797 | 798 | 783 | 795 | 67,000 | 795 |
| 2007-10-04 | 788 | 789 | 775 | 789 | 42,000 | 789 |
| 2007-10-03 | 782 | 792 | 767 | 788 | 73,000 | 788 |
| 2007-10-02 | 787 | 792 | 778 | 781 | 61,000 | 781 |
| 2007-10-01 | 763 | 775 | 754 | 766 | 55,000 | 766 |
| 2007-09-28 | 760 | 761 | 754 | 760 | 107,000 | 760 |
| 2007-09-27 | 744 | 760 | 744 | 752 | 95,000 | 752 |
| 2007-09-26 | 755 | 756 | 741 | 745 | 64,000 | 745 |
| 2007-09-25 | 759 | 759 | 729 | 755 | 57,000 | 755 |
| 2007-09-21 | 750 | 750 | 740 | 749 | 65,000 | 749 |
| 2007-09-20 | 772 | 772 | 749 | 751 | 51,000 | 751 |
| 2007-09-19 | 756 | 772 | 755 | 767 | 34,000 | 767 |
| 2007-09-18 | 741 | 773 | 737 | 743 | 84,000 | 743 |
| 2007-09-14 | 757 | 766 | 747 | 761 | 139,000 | 761 |
| 2007-09-13 | 773 | 774 | 761 | 765 | 59,000 | 765 |
| 2007-09-12 | 768 | 789 | 764 | 765 | 60,000 | 765 |
| 2007-09-11 | 764 | 774 | 758 | 758 | 58,000 | 758 |
| 2007-09-10 | 767 | 786 | 762 | 764 | 113,000 | 764 |
| 2007-09-07 | 754 | 787 | 754 | 767 | 174,000 | 767 |
| 2007-09-06 | 762 | 768 | 744 | 752 | 77,000 | 752 |
| 2007-09-05 | 774 | 774 | 754 | 754 | 32,000 | 754 |
| 2007-09-04 | 781 | 785 | 769 | 774 | 62,000 | 774 |
| 2007-09-03 | 784 | 792 | 767 | 781 | 95,000 | 781 |
| 2007-08-31 | 764 | 776 | 750 | 776 | 83,000 | 776 |
| 2007-08-30 | 764 | 766 | 745 | 759 | 108,000 | 759 |
| 2007-08-29 | 785 | 794 | 750 | 754 | 241,000 | 754 |
| 2007-08-28 | 824 | 824 | 780 | 787 | 140,000 | 787 |
| 2007-08-27 | 819 | 840 | 801 | 814 | 84,000 | 814 |
| 2007-08-24 | 812 | 838 | 774 | 779 | 304,000 | 779 |
| 2007-08-23 | 762 | 808 | 762 | 798 | 155,000 | 798 |
| 2007-08-22 | 739 | 790 | 739 | 765 | 269,000 | 765 |
| 2007-08-21 | 724 | 744 | 720 | 729 | 133,000 | 729 |
| 2007-08-20 | 729 | 756 | 720 | 723 | 176,000 | 723 |
| 2007-08-17 | 741 | 759 | 728 | 728 | 148,000 | 728 |
| 2007-08-16 | 754 | 763 | 725 | 740 | 177,000 | 740 |
| 2007-08-15 | 804 | 812 | 784 | 784 | 122,000 | 784 |
| 2007-08-14 | 797 | 820 | 777 | 795 | 172,000 | 795 |
| 2007-08-13 | 793 | 818 | 793 | 807 | 112,000 | 807 |
| 2007-08-10 | 815 | 825 | 772 | 773 | 135,000 | 773 |
| 2007-08-09 | 809 | 835 | 770 | 815 | 266,000 | 815 |
| 2007-08-08 | 799 | 813 | 792 | 799 | 148,000 | 799 |
| 2007-08-07 | 771 | 799 | 771 | 789 | 276,000 | 789 |
| 2007-08-06 | 851 | 851 | 831 | 841 | 76,000 | 841 |
| 2007-08-03 | 855 | 869 | 837 | 851 | 130,000 | 851 |
| 2007-08-02 | 871 | 871 | 849 | 857 | 173,000 | 857 |
| 2007-08-01 | 892 | 892 | 866 | 870 | 208,000 | 870 |
| 2007-07-31 | 896 | 899 | 880 | 892 | 159,000 | 892 |
| 2007-07-30 | 845 | 881 | 845 | 878 | 74,000 | 878 |
| 2007-07-27 | 864 | 871 | 852 | 864 | 81,000 | 864 |
| 2007-07-26 | 884 | 884 | 864 | 872 | 105,000 | 872 |
| 2007-07-25 | 888 | 898 | 871 | 884 | 118,000 | 884 |
| 2007-07-24 | 890 | 895 | 885 | 887 | 84,000 | 887 |
| 2007-07-23 | 890 | 890 | 885 | 885 | 42,000 | 885 |
| 2007-07-20 | 880 | 894 | 880 | 889 | 113,000 | 889 |
| 2007-07-19 | 886 | 894 | 884 | 890 | 127,000 | 890 |
| 2007-07-18 | 884 | 884 | 872 | 876 | 50,000 | 876 |
| 2007-07-17 | 887 | 888 | 880 | 883 | 44,000 | 883 |
| 2007-07-13 | 878 | 891 | 878 | 887 | 54,000 | 887 |
| 2007-07-12 | 889 | 903 | 884 | 887 | 77,000 | 887 |
| 2007-07-11 | 898 | 905 | 888 | 888 | 81,000 | 888 |
| 2007-07-10 | 889 | 895 | 885 | 888 | 115,000 | 888 |
| 2007-07-09 | 884 | 894 | 880 | 888 | 102,000 | 888 |
| 2007-07-06 | 876 | 889 | 876 | 883 | 109,000 | 883 |
| 2007-07-05 | 904 | 904 | 885 | 892 | 94,000 | 892 |
| 2007-07-04 | 919 | 919 | 905 | 905 | 48,000 | 905 |
| 2007-07-03 | 915 | 925 | 914 | 919 | 68,000 | 919 |
| 2007-07-02 | 907 | 935 | 903 | 914 | 138,000 | 914 |
| 2007-06-29 | 904 | 915 | 901 | 906 | 77,000 | 906 |
| 2007-06-28 | 891 | 909 | 891 | 903 | 90,000 | 903 |
| 2007-06-27 | 885 | 905 | 882 | 889 | 125,000 | 889 |
| 2007-06-26 | 872 | 891 | 872 | 884 | 71,000 | 884 |
| 2007-06-25 | 879 | 884 | 857 | 872 | 86,000 | 872 |
| 2007-06-22 | 870 | 880 | 868 | 878 | 58,000 | 878 |
| 2007-06-21 | 876 | 880 | 870 | 880 | 70,000 | 880 |
| 2007-06-20 | 889 | 896 | 886 | 896 | 41,000 | 896 |
| 2007-06-19 | 876 | 891 | 866 | 885 | 67,000 | 885 |
| 2007-06-18 | 885 | 890 | 871 | 882 | 51,000 | 882 |
| 2007-06-15 | 876 | 886 | 866 | 885 | 71,000 | 885 |
| 2007-06-14 | 881 | 890 | 870 | 872 | 71,000 | 872 |
| 2007-06-13 | 889 | 891 | 869 | 885 | 37,000 | 885 |
| 2007-06-12 | 886 | 890 | 870 | 885 | 90,000 | 885 |
| 2007-06-11 | 899 | 905 | 889 | 891 | 75,000 | 891 |
| 2007-06-08 | 884 | 908 | 884 | 899 | 149,000 | 899 |
| 2007-06-07 | 878 | 904 | 875 | 900 | 137,000 | 900 |
| 2007-06-06 | 895 | 900 | 878 | 888 | 69,000 | 888 |
| 2007-06-05 | 916 | 916 | 891 | 905 | 94,000 | 905 |
| 2007-06-04 | 921 | 921 | 915 | 916 | 21,000 | 916 |
| 2007-06-01 | 917 | 927 | 910 | 920 | 51,000 | 920 |
| 2007-05-31 | 903 | 923 | 903 | 917 | 122,000 | 917 |
| 2007-05-30 | 896 | 906 | 889 | 902 | 113,000 | 902 |
| 2007-05-29 | 892 | 902 | 880 | 901 | 105,000 | 901 |
| 2007-05-28 | 863 | 891 | 863 | 889 | 72,000 | 889 |
| 2007-05-25 | 870 | 881 | 858 | 862 | 92,000 | 862 |
| 2007-05-24 | 853 | 868 | 853 | 868 | 69,000 | 868 |
| 2007-05-23 | 835 | 857 | 835 | 850 | 131,000 | 850 |
| 2007-05-22 | 828 | 836 | 825 | 825 | 109,000 | 825 |
| 2007-05-21 | 809 | 839 | 809 | 831 | 51,000 | 831 |
| 2007-05-18 | 843 | 844 | 815 | 819 | 67,000 | 819 |
| 2007-05-17 | 846 | 867 | 846 | 852 | 56,000 | 852 |
| 2007-05-16 | 839 | 872 | 839 | 852 | 172,000 | 852 |
| 2007-05-15 | 874 | 875 | 844 | 849 | 187,000 | 849 |
| 2007-05-14 | 898 | 904 | 879 | 885 | 130,000 | 885 |
| 2007-05-11 | 875 | 901 | 875 | 896 | 233,000 | 896 |
| 2007-05-10 | 894 | 900 | 884 | 885 | 72,000 | 885 |
| 2007-05-09 | 901 | 905 | 894 | 894 | 111,000 | 894 |
| 2007-05-08 | 894 | 905 | 894 | 899 | 58,000 | 899 |
| 2007-05-07 | 902 | 915 | 890 | 895 | 99,000 | 895 |
| 2007-05-02 | 880 | 893 | 860 | 892 | 118,000 | 892 |
| 2007-05-01 | 944 | 944 | 897 | 900 | 158,000 | 900 |
| 2007-04-27 | 948 | 983 | 944 | 949 | 129,000 | 949 |
| 2007-04-26 | 938 | 974 | 937 | 956 | 63,000 | 956 |
| 2007-04-25 | 961 | 965 | 933 | 934 | 69,000 | 934 |
| 2007-04-24 | 952 | 973 | 950 | 955 | 76,000 | 955 |
| 2007-04-23 | 990 | 1,001 | 961 | 961 | 191,000 | 961 |
| 2007-04-20 | 986 | 1,003 | 977 | 981 | 78,000 | 981 |
| 2007-04-19 | 991 | 1,002 | 982 | 987 | 71,000 | 987 |
| 2007-04-18 | 995 | 1,014 | 995 | 1,005 | 84,000 | 1,005 |
| 2007-04-17 | 1,000 | 1,011 | 992 | 995 | 90,000 | 995 |
| 2007-04-16 | 1,005 | 1,035 | 988 | 1,000 | 135,000 | 1,000 |
| 2007-04-13 | 992 | 999 | 981 | 985 | 102,000 | 985 |
| 2007-04-12 | 1,001 | 1,001 | 989 | 992 | 72,000 | 992 |
| 2007-04-11 | 991 | 1,000 | 980 | 997 | 100,000 | 997 |
| 2007-04-10 | 980 | 992 | 980 | 990 | 72,000 | 990 |
| 2007-04-09 | 972 | 999 | 972 | 989 | 146,000 | 989 |
| 2007-04-06 | 963 | 990 | 963 | 972 | 64,000 | 972 |
| 2007-04-05 | 957 | 974 | 936 | 966 | 175,000 | 966 |
| 2007-04-04 | 931 | 951 | 931 | 939 | 123,000 | 939 |
| 2007-04-03 | 924 | 954 | 924 | 931 | 80,000 | 931 |
| 2007-04-02 | 949 | 982 | 933 | 933 | 127,000 | 933 |
| 2007-03-30 | 945 | 945 | 920 | 924 | 46,000 | 924 |
| 2007-03-29 | 907 | 943 | 907 | 931 | 52,000 | 931 |
| 2007-03-28 | 954 | 960 | 922 | 927 | 53,000 | 927 |
| 2007-03-27 | 965 | 967 | 948 | 948 | 44,000 | 948 |
| 2007-03-26 | 998 | 998 | 970 | 972 | 82,000 | 972 |
| 2007-03-23 | 980 | 999 | 975 | 999 | 91,000 | 999 |
| 2007-03-22 | 982 | 1,020 | 981 | 983 | 85,000 | 983 |
| 2007-03-20 | 968 | 992 | 959 | 972 | 98,000 | 972 |
| 2007-03-19 | 985 | 1,002 | 980 | 988 | 45,000 | 988 |
| 2007-03-16 | 1,008 | 1,010 | 989 | 994 | 55,000 | 994 |
| 2007-03-15 | 995 | 1,024 | 995 | 998 | 104,000 | 998 |
| 2007-03-14 | 1,040 | 1,041 | 994 | 994 | 90,000 | 994 |
| 2007-03-13 | 1,086 | 1,086 | 1,042 | 1,047 | 80,000 | 1,047 |
| 2007-03-12 | 1,063 | 1,074 | 1,045 | 1,047 | 72,000 | 1,047 |
| 2007-03-09 | 1,007 | 1,065 | 1,007 | 1,040 | 178,000 | 1,040 |
| 2007-03-08 | 990 | 1,028 | 990 | 1,020 | 57,000 | 1,020 |
| 2007-03-07 | 1,030 | 1,033 | 994 | 996 | 188,000 | 996 |
| 2007-03-06 | 995 | 1,048 | 995 | 1,025 | 103,000 | 1,025 |
| 2007-03-05 | 1,051 | 1,051 | 1,027 | 1,027 | 85,000 | 1,027 |
| 2007-03-02 | 1,095 | 1,095 | 1,066 | 1,070 | 75,000 | 1,070 |
| 2007-03-01 | 1,071 | 1,110 | 1,064 | 1,076 | 76,000 | 1,076 |
| 2007-02-28 | 1,025 | 1,108 | 1,025 | 1,087 | 98,000 | 1,087 |
| 2007-02-27 | 1,106 | 1,140 | 1,105 | 1,135 | 97,000 | 1,135 |
| 2007-02-26 | 1,133 | 1,140 | 1,125 | 1,126 | 44,000 | 1,126 |
| 2007-02-23 | 1,130 | 1,135 | 1,119 | 1,131 | 47,000 | 1,131 |
| 2007-02-22 | 1,100 | 1,156 | 1,086 | 1,113 | 75,000 | 1,113 |
| 2007-02-21 | 1,084 | 1,110 | 1,084 | 1,100 | 49,000 | 1,100 |
| 2007-02-20 | 1,110 | 1,115 | 1,103 | 1,104 | 61,000 | 1,104 |
| 2007-02-19 | 1,097 | 1,114 | 1,094 | 1,114 | 49,000 | 1,114 |
| 2007-02-16 | 1,121 | 1,121 | 1,100 | 1,114 | 87,000 | 1,114 |
| 2007-02-15 | 1,139 | 1,139 | 1,101 | 1,120 | 75,000 | 1,120 |
| 2007-02-14 | 1,097 | 1,122 | 1,090 | 1,110 | 52,000 | 1,110 |
| 2007-02-13 | 1,100 | 1,106 | 1,070 | 1,096 | 60,000 | 1,096 |
| 2007-02-09 | 1,107 | 1,107 | 1,090 | 1,104 | 60,000 | 1,104 |
| 2007-02-08 | 1,046 | 1,110 | 1,046 | 1,109 | 137,000 | 1,109 |
| 2007-02-07 | 1,065 | 1,069 | 1,044 | 1,046 | 82,000 | 1,046 |
| 2007-02-06 | 1,057 | 1,080 | 1,057 | 1,072 | 47,000 | 1,072 |
| 2007-02-05 | 1,062 | 1,067 | 1,054 | 1,057 | 69,000 | 1,057 |
| 2007-02-02 | 1,076 | 1,084 | 1,058 | 1,075 | 59,000 | 1,075 |
| 2007-02-01 | 1,057 | 1,087 | 1,057 | 1,084 | 78,000 | 1,084 |
| 2007-01-31 | 1,055 | 1,059 | 1,052 | 1,058 | 49,000 | 1,058 |
| 2007-01-30 | 1,049 | 1,071 | 1,040 | 1,040 | 38,000 | 1,040 |
| 2007-01-29 | 1,056 | 1,056 | 1,041 | 1,048 | 68,000 | 1,048 |
| 2007-01-26 | 1,051 | 1,059 | 1,044 | 1,059 | 26,000 | 1,059 |
| 2007-01-25 | 1,076 | 1,094 | 1,055 | 1,059 | 85,000 | 1,059 |
| 2007-01-24 | 1,095 | 1,111 | 1,051 | 1,076 | 97,000 | 1,076 |
| 2007-01-23 | 1,071 | 1,083 | 1,071 | 1,078 | 114,000 | 1,078 |
| 2007-01-22 | 1,054 | 1,064 | 1,054 | 1,063 | 45,000 | 1,063 |
| 2007-01-19 | 1,051 | 1,068 | 1,045 | 1,054 | 126,000 | 1,054 |
| 2007-01-18 | 1,028 | 1,046 | 1,028 | 1,044 | 65,000 | 1,044 |
| 2007-01-17 | 1,003 | 1,033 | 990 | 1,027 | 100,000 | 1,027 |
| 2007-01-16 | 990 | 1,007 | 990 | 1,004 | 61,000 | 1,004 |
| 2007-01-15 | 954 | 1,013 | 954 | 997 | 188,000 | 997 |
| 2007-01-12 | 916 | 949 | 910 | 944 | 114,000 | 944 |
| 2007-01-11 | 903 | 912 | 901 | 912 | 61,000 | 912 |
| 2007-01-10 | 907 | 915 | 887 | 908 | 115,000 | 908 |
| 2007-01-09 | 902 | 920 | 900 | 907 | 151,000 | 907 |
| 2007-01-05 | 943 | 943 | 909 | 912 | 98,000 | 912 |
| 2007-01-04 | 958 | 958 | 941 | 941 | 27,000 | 941 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株
