7280 (株)ミツバ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 321 | 334 | 321 | 327 | 31,000 | 327 |
| 2008-12-29 | 314 | 325 | 310 | 321 | 40,000 | 321 |
| 2008-12-26 | 302 | 312 | 300 | 310 | 33,000 | 310 |
| 2008-12-25 | 297 | 308 | 296 | 297 | 42,000 | 297 |
| 2008-12-24 | 304 | 304 | 291 | 292 | 20,000 | 292 |
| 2008-12-22 | 305 | 308 | 297 | 303 | 48,000 | 303 |
| 2008-12-19 | 293 | 296 | 291 | 295 | 76,000 | 295 |
| 2008-12-18 | 284 | 295 | 284 | 293 | 74,000 | 293 |
| 2008-12-17 | 296 | 299 | 285 | 288 | 61,000 | 288 |
| 2008-12-16 | 310 | 310 | 285 | 286 | 85,000 | 286 |
| 2008-12-15 | 310 | 327 | 304 | 315 | 132,000 | 315 |
| 2008-12-12 | 312 | 325 | 310 | 313 | 131,000 | 313 |
| 2008-12-11 | 306 | 328 | 302 | 317 | 82,000 | 317 |
| 2008-12-10 | 309 | 311 | 300 | 306 | 118,000 | 306 |
| 2008-12-09 | 331 | 331 | 307 | 313 | 68,000 | 313 |
| 2008-12-08 | 328 | 339 | 321 | 331 | 73,000 | 331 |
| 2008-12-05 | 328 | 347 | 318 | 338 | 109,000 | 338 |
| 2008-12-04 | 353 | 353 | 325 | 334 | 73,000 | 334 |
| 2008-12-03 | 352 | 357 | 347 | 348 | 43,000 | 348 |
| 2008-12-02 | 342 | 362 | 341 | 352 | 62,000 | 352 |
| 2008-12-01 | 367 | 371 | 350 | 351 | 92,000 | 351 |
| 2008-11-28 | 361 | 364 | 355 | 357 | 81,000 | 357 |
| 2008-11-27 | 343 | 378 | 343 | 353 | 158,000 | 353 |
| 2008-11-26 | 416 | 437 | 401 | 408 | 29,000 | 408 |
| 2008-11-25 | 460 | 460 | 395 | 416 | 56,000 | 416 |
| 2008-11-21 | 387 | 421 | 387 | 420 | 52,000 | 420 |
| 2008-11-20 | 429 | 429 | 403 | 406 | 34,000 | 406 |
| 2008-11-19 | 434 | 434 | 418 | 424 | 37,000 | 424 |
| 2008-11-18 | 427 | 432 | 417 | 428 | 20,000 | 428 |
| 2008-11-17 | 417 | 435 | 417 | 427 | 31,000 | 427 |
| 2008-11-14 | 427 | 437 | 415 | 417 | 34,000 | 417 |
| 2008-11-13 | 423 | 428 | 413 | 426 | 39,000 | 426 |
| 2008-11-12 | 430 | 446 | 430 | 443 | 70,000 | 443 |
| 2008-11-11 | 470 | 474 | 436 | 436 | 63,000 | 436 |
| 2008-11-10 | 471 | 477 | 465 | 473 | 59,000 | 473 |
| 2008-11-07 | 468 | 486 | 460 | 481 | 69,000 | 481 |
| 2008-11-06 | 509 | 520 | 492 | 496 | 81,000 | 496 |
| 2008-11-05 | 512 | 549 | 490 | 549 | 91,000 | 549 |
| 2008-11-04 | 471 | 482 | 470 | 482 | 68,000 | 482 |
| 2008-10-31 | 512 | 537 | 480 | 491 | 213,000 | 491 |
| 2008-10-30 | 402 | 423 | 394 | 423 | 36,000 | 423 |
| 2008-10-29 | 375 | 387 | 365 | 377 | 51,000 | 377 |
| 2008-10-28 | 336 | 341 | 326 | 341 | 61,000 | 341 |
| 2008-10-27 | 350 | 351 | 325 | 326 | 53,000 | 326 |
| 2008-10-24 | 360 | 361 | 349 | 350 | 99,000 | 350 |
| 2008-10-23 | 375 | 375 | 354 | 355 | 87,000 | 355 |
| 2008-10-22 | 407 | 431 | 400 | 400 | 56,000 | 400 |
| 2008-10-21 | 426 | 431 | 400 | 412 | 38,000 | 412 |
| 2008-10-20 | 393 | 410 | 393 | 404 | 22,000 | 404 |
| 2008-10-17 | 403 | 416 | 390 | 392 | 58,000 | 392 |
| 2008-10-16 | 412 | 415 | 395 | 398 | 39,000 | 398 |
| 2008-10-15 | 425 | 430 | 402 | 417 | 95,000 | 417 |
| 2008-10-14 | 433 | 450 | 423 | 431 | 86,000 | 431 |
| 2008-10-10 | 411 | 411 | 383 | 399 | 60,000 | 399 |
| 2008-10-09 | 421 | 429 | 420 | 422 | 58,000 | 422 |
| 2008-10-08 | 439 | 451 | 410 | 411 | 52,000 | 411 |
| 2008-10-07 | 473 | 479 | 443 | 459 | 99,000 | 459 |
| 2008-10-06 | 530 | 550 | 522 | 523 | 150,000 | 523 |
| 2008-10-03 | 575 | 576 | 530 | 546 | 60,000 | 546 |
| 2008-10-02 | 584 | 589 | 572 | 572 | 29,000 | 572 |
| 2008-10-01 | 578 | 595 | 573 | 583 | 64,000 | 583 |
| 2008-09-30 | 579 | 579 | 551 | 560 | 43,000 | 560 |
| 2008-09-29 | 611 | 612 | 585 | 585 | 33,000 | 585 |
| 2008-09-26 | 670 | 670 | 604 | 611 | 96,000 | 611 |
| 2008-09-25 | 668 | 678 | 663 | 670 | 39,000 | 670 |
| 2008-09-24 | 622 | 667 | 622 | 663 | 59,000 | 663 |
| 2008-09-22 | 689 | 693 | 650 | 652 | 79,000 | 652 |
| 2008-09-19 | 655 | 689 | 655 | 689 | 94,000 | 689 |
| 2008-09-18 | 595 | 665 | 567 | 665 | 73,000 | 665 |
| 2008-09-17 | 601 | 601 | 567 | 585 | 61,000 | 585 |
| 2008-09-16 | 584 | 585 | 554 | 571 | 41,000 | 571 |
| 2008-09-12 | 606 | 606 | 590 | 601 | 63,000 | 601 |
| 2008-09-11 | 603 | 611 | 570 | 576 | 88,000 | 576 |
| 2008-09-10 | 605 | 636 | 595 | 612 | 76,000 | 612 |
| 2008-09-09 | 599 | 612 | 592 | 605 | 64,000 | 605 |
| 2008-09-08 | 613 | 631 | 597 | 600 | 85,000 | 600 |
| 2008-09-05 | 630 | 630 | 605 | 613 | 70,000 | 613 |
| 2008-09-04 | 642 | 660 | 622 | 640 | 51,000 | 640 |
| 2008-09-03 | 631 | 667 | 631 | 652 | 36,000 | 652 |
| 2008-09-02 | 647 | 655 | 631 | 631 | 48,000 | 631 |
| 2008-09-01 | 683 | 683 | 644 | 647 | 53,000 | 647 |
| 2008-08-29 | 673 | 681 | 668 | 681 | 56,000 | 681 |
| 2008-08-28 | 668 | 668 | 657 | 665 | 26,000 | 665 |
| 2008-08-27 | 669 | 670 | 652 | 654 | 71,000 | 654 |
| 2008-08-26 | 623 | 657 | 623 | 652 | 59,000 | 652 |
| 2008-08-25 | 623 | 655 | 622 | 623 | 57,000 | 623 |
| 2008-08-22 | 631 | 633 | 616 | 621 | 30,000 | 621 |
| 2008-08-21 | 631 | 632 | 618 | 621 | 43,000 | 621 |
| 2008-08-20 | 626 | 628 | 618 | 628 | 32,000 | 628 |
| 2008-08-19 | 637 | 637 | 617 | 625 | 49,000 | 625 |
| 2008-08-18 | 647 | 647 | 634 | 636 | 42,000 | 636 |
| 2008-08-15 | 619 | 638 | 607 | 637 | 78,000 | 637 |
| 2008-08-14 | 612 | 621 | 612 | 618 | 26,000 | 618 |
| 2008-08-13 | 616 | 626 | 612 | 612 | 67,000 | 612 |
| 2008-08-12 | 658 | 658 | 631 | 632 | 58,000 | 632 |
| 2008-08-11 | 637 | 666 | 637 | 658 | 69,000 | 658 |
| 2008-08-08 | 638 | 651 | 630 | 647 | 60,000 | 647 |
| 2008-08-07 | 657 | 658 | 635 | 638 | 64,000 | 638 |
| 2008-08-06 | 632 | 656 | 632 | 652 | 84,000 | 652 |
| 2008-08-05 | 629 | 657 | 628 | 634 | 83,000 | 634 |
| 2008-08-04 | 657 | 660 | 624 | 637 | 93,000 | 637 |
| 2008-08-01 | 695 | 695 | 667 | 667 | 54,000 | 667 |
| 2008-07-31 | 705 | 706 | 680 | 691 | 73,000 | 691 |
| 2008-07-30 | 686 | 697 | 677 | 695 | 79,000 | 695 |
| 2008-07-29 | 676 | 690 | 674 | 684 | 95,000 | 684 |
| 2008-07-28 | 689 | 716 | 682 | 696 | 105,000 | 696 |
| 2008-07-25 | 727 | 727 | 702 | 707 | 93,000 | 707 |
| 2008-07-24 | 722 | 729 | 710 | 726 | 127,000 | 726 |
| 2008-07-23 | 702 | 723 | 702 | 712 | 104,000 | 712 |
| 2008-07-22 | 705 | 706 | 680 | 702 | 87,000 | 702 |
| 2008-07-18 | 711 | 711 | 682 | 687 | 113,000 | 687 |
| 2008-07-17 | 694 | 709 | 691 | 701 | 105,000 | 701 |
| 2008-07-16 | 711 | 711 | 689 | 694 | 61,000 | 694 |
| 2008-07-15 | 718 | 730 | 690 | 701 | 128,000 | 701 |
| 2008-07-14 | 728 | 729 | 703 | 709 | 91,000 | 709 |
| 2008-07-11 | 694 | 742 | 694 | 730 | 143,000 | 730 |
| 2008-07-10 | 704 | 712 | 695 | 704 | 67,000 | 704 |
| 2008-07-09 | 712 | 712 | 696 | 696 | 55,000 | 696 |
| 2008-07-08 | 700 | 713 | 692 | 692 | 59,000 | 692 |
| 2008-07-07 | 706 | 714 | 693 | 709 | 68,000 | 709 |
| 2008-07-04 | 696 | 703 | 685 | 698 | 63,000 | 698 |
| 2008-07-03 | 685 | 692 | 678 | 686 | 148,000 | 686 |
| 2008-07-02 | 692 | 703 | 679 | 683 | 71,000 | 683 |
| 2008-07-01 | 709 | 724 | 690 | 702 | 149,000 | 702 |
| 2008-06-30 | 709 | 709 | 699 | 703 | 81,000 | 703 |
| 2008-06-27 | 696 | 708 | 688 | 699 | 120,000 | 699 |
| 2008-06-26 | 693 | 705 | 692 | 696 | 92,000 | 696 |
| 2008-06-25 | 684 | 690 | 668 | 684 | 178,000 | 684 |
| 2008-06-24 | 658 | 669 | 656 | 664 | 51,000 | 664 |
| 2008-06-23 | 674 | 674 | 654 | 668 | 74,000 | 668 |
| 2008-06-20 | 690 | 690 | 672 | 676 | 85,000 | 676 |
| 2008-06-19 | 715 | 720 | 689 | 693 | 135,000 | 693 |
| 2008-06-18 | 692 | 715 | 692 | 713 | 146,000 | 713 |
| 2008-06-17 | 688 | 695 | 674 | 683 | 138,000 | 683 |
| 2008-06-16 | 700 | 704 | 683 | 688 | 83,000 | 688 |
| 2008-06-13 | 683 | 694 | 676 | 690 | 134,000 | 690 |
| 2008-06-12 | 678 | 700 | 656 | 693 | 111,000 | 693 |
| 2008-06-11 | 676 | 687 | 651 | 684 | 111,000 | 684 |
| 2008-06-10 | 680 | 701 | 666 | 676 | 113,000 | 676 |
| 2008-06-09 | 680 | 694 | 675 | 688 | 99,000 | 688 |
| 2008-06-06 | 700 | 710 | 696 | 704 | 97,000 | 704 |
| 2008-06-05 | 700 | 701 | 681 | 700 | 95,000 | 700 |
| 2008-06-04 | 679 | 709 | 679 | 691 | 113,000 | 691 |
| 2008-06-03 | 694 | 694 | 674 | 679 | 141,000 | 679 |
| 2008-06-02 | 681 | 720 | 670 | 720 | 113,000 | 720 |
| 2008-05-30 | 651 | 676 | 639 | 674 | 114,000 | 674 |
| 2008-05-29 | 610 | 655 | 610 | 647 | 161,000 | 647 |
| 2008-05-28 | 635 | 637 | 615 | 615 | 175,000 | 615 |
| 2008-05-27 | 644 | 658 | 628 | 645 | 105,000 | 645 |
| 2008-05-26 | 646 | 650 | 631 | 644 | 118,000 | 644 |
| 2008-05-23 | 667 | 674 | 645 | 646 | 138,000 | 646 |
| 2008-05-22 | 640 | 666 | 640 | 661 | 128,000 | 661 |
| 2008-05-21 | 680 | 689 | 654 | 668 | 131,000 | 668 |
| 2008-05-20 | 661 | 709 | 655 | 700 | 213,000 | 700 |
| 2008-05-19 | 678 | 678 | 656 | 662 | 125,000 | 662 |
| 2008-05-16 | 684 | 695 | 670 | 688 | 138,000 | 688 |
| 2008-05-15 | 685 | 690 | 669 | 681 | 171,000 | 681 |
| 2008-05-14 | 620 | 684 | 620 | 678 | 232,000 | 678 |
| 2008-05-13 | 639 | 639 | 603 | 630 | 228,000 | 630 |
| 2008-05-12 | 532 | 602 | 523 | 602 | 185,000 | 602 |
| 2008-05-09 | 523 | 530 | 501 | 502 | 87,000 | 502 |
| 2008-05-08 | 512 | 536 | 512 | 528 | 39,000 | 528 |
| 2008-05-07 | 500 | 515 | 493 | 514 | 66,000 | 514 |
| 2008-05-02 | 492 | 502 | 490 | 496 | 53,000 | 496 |
| 2008-05-01 | 500 | 500 | 488 | 490 | 52,000 | 490 |
| 2008-04-30 | 498 | 504 | 489 | 495 | 96,000 | 495 |
| 2008-04-28 | 470 | 491 | 470 | 488 | 72,000 | 488 |
| 2008-04-25 | 458 | 465 | 455 | 458 | 66,000 | 458 |
| 2008-04-24 | 453 | 455 | 445 | 450 | 61,000 | 450 |
| 2008-04-23 | 446 | 455 | 445 | 454 | 54,000 | 454 |
| 2008-04-22 | 451 | 454 | 439 | 442 | 50,000 | 442 |
| 2008-04-21 | 433 | 456 | 433 | 450 | 110,000 | 450 |
| 2008-04-18 | 429 | 433 | 422 | 433 | 55,000 | 433 |
| 2008-04-17 | 432 | 437 | 418 | 429 | 124,000 | 429 |
| 2008-04-16 | 424 | 434 | 422 | 426 | 76,000 | 426 |
| 2008-04-15 | 435 | 435 | 420 | 424 | 145,000 | 424 |
| 2008-04-14 | 449 | 449 | 422 | 430 | 70,000 | 430 |
| 2008-04-11 | 422 | 447 | 422 | 444 | 89,000 | 444 |
| 2008-04-10 | 437 | 439 | 427 | 427 | 68,000 | 427 |
| 2008-04-09 | 442 | 449 | 437 | 437 | 78,000 | 437 |
| 2008-04-08 | 432 | 447 | 432 | 437 | 68,000 | 437 |
| 2008-04-07 | 423 | 433 | 420 | 431 | 89,000 | 431 |
| 2008-04-04 | 448 | 448 | 432 | 433 | 63,000 | 433 |
| 2008-04-03 | 437 | 448 | 428 | 448 | 134,000 | 448 |
| 2008-04-02 | 429 | 436 | 425 | 432 | 67,000 | 432 |
| 2008-04-01 | 429 | 437 | 413 | 420 | 167,000 | 420 |
| 2008-03-31 | 459 | 459 | 417 | 430 | 106,000 | 430 |
| 2008-03-28 | 455 | 459 | 449 | 454 | 115,000 | 454 |
| 2008-03-27 | 462 | 462 | 448 | 449 | 88,000 | 449 |
| 2008-03-26 | 461 | 472 | 461 | 472 | 41,000 | 472 |
| 2008-03-25 | 455 | 489 | 455 | 468 | 85,000 | 468 |
| 2008-03-24 | 453 | 459 | 452 | 452 | 59,000 | 452 |
| 2008-03-21 | 432 | 450 | 432 | 450 | 101,000 | 450 |
| 2008-03-19 | 422 | 455 | 420 | 432 | 112,000 | 432 |
| 2008-03-18 | 401 | 420 | 401 | 420 | 128,000 | 420 |
| 2008-03-17 | 418 | 421 | 394 | 403 | 132,000 | 403 |
| 2008-03-14 | 425 | 436 | 418 | 420 | 238,000 | 420 |
| 2008-03-13 | 446 | 450 | 429 | 434 | 143,000 | 434 |
| 2008-03-12 | 448 | 453 | 441 | 446 | 159,000 | 446 |
| 2008-03-11 | 432 | 439 | 418 | 433 | 176,000 | 433 |
| 2008-03-10 | 446 | 452 | 428 | 437 | 93,000 | 437 |
| 2008-03-07 | 474 | 474 | 448 | 451 | 209,000 | 451 |
| 2008-03-06 | 460 | 485 | 460 | 474 | 110,000 | 474 |
| 2008-03-05 | 474 | 498 | 457 | 465 | 186,000 | 465 |
| 2008-03-04 | 475 | 475 | 455 | 469 | 125,000 | 469 |
| 2008-03-03 | 490 | 490 | 468 | 476 | 239,000 | 476 |
| 2008-02-29 | 506 | 506 | 484 | 497 | 136,000 | 497 |
| 2008-02-28 | 491 | 510 | 482 | 500 | 149,000 | 500 |
| 2008-02-27 | 482 | 493 | 480 | 492 | 88,000 | 492 |
| 2008-02-26 | 493 | 493 | 476 | 480 | 143,000 | 480 |
| 2008-02-25 | 487 | 495 | 483 | 493 | 133,000 | 493 |
| 2008-02-22 | 477 | 489 | 469 | 486 | 223,000 | 486 |
| 2008-02-21 | 466 | 477 | 466 | 476 | 196,000 | 476 |
| 2008-02-20 | 473 | 473 | 464 | 466 | 135,000 | 466 |
| 2008-02-19 | 467 | 483 | 465 | 468 | 222,000 | 468 |
| 2008-02-18 | 459 | 478 | 459 | 472 | 262,000 | 472 |
| 2008-02-15 | 443 | 469 | 443 | 451 | 348,000 | 451 |
| 2008-02-14 | 433 | 450 | 432 | 443 | 372,000 | 443 |
| 2008-02-13 | 472 | 477 | 432 | 432 | 747,000 | 432 |
| 2008-02-12 | 544 | 557 | 529 | 532 | 160,000 | 532 |
| 2008-02-08 | 553 | 559 | 523 | 534 | 140,000 | 534 |
| 2008-02-07 | 557 | 557 | 520 | 543 | 170,000 | 543 |
| 2008-02-06 | 580 | 580 | 541 | 547 | 145,000 | 547 |
| 2008-02-05 | 590 | 590 | 570 | 580 | 109,000 | 580 |
| 2008-02-04 | 586 | 595 | 579 | 590 | 115,000 | 590 |
| 2008-02-01 | 584 | 599 | 568 | 581 | 265,000 | 581 |
| 2008-01-31 | 574 | 600 | 568 | 599 | 147,000 | 599 |
| 2008-01-30 | 572 | 580 | 550 | 564 | 90,000 | 564 |
| 2008-01-29 | 575 | 583 | 566 | 572 | 78,000 | 572 |
| 2008-01-28 | 581 | 590 | 557 | 557 | 118,000 | 557 |
| 2008-01-25 | 575 | 588 | 553 | 577 | 117,000 | 577 |
| 2008-01-24 | 533 | 540 | 518 | 538 | 154,000 | 538 |
| 2008-01-23 | 520 | 532 | 517 | 530 | 172,000 | 530 |
| 2008-01-22 | 545 | 545 | 514 | 514 | 121,000 | 514 |
| 2008-01-21 | 560 | 560 | 545 | 551 | 161,000 | 551 |
| 2008-01-18 | 530 | 554 | 527 | 550 | 182,000 | 550 |
| 2008-01-17 | 538 | 552 | 526 | 533 | 205,000 | 533 |
| 2008-01-16 | 550 | 567 | 536 | 538 | 163,000 | 538 |
| 2008-01-15 | 601 | 606 | 563 | 569 | 293,000 | 569 |
| 2008-01-11 | 615 | 625 | 602 | 611 | 286,000 | 611 |
| 2008-01-10 | 604 | 620 | 600 | 609 | 216,000 | 609 |
| 2008-01-09 | 608 | 613 | 599 | 603 | 227,000 | 603 |
| 2008-01-08 | 609 | 619 | 601 | 608 | 221,000 | 608 |
| 2008-01-07 | 611 | 617 | 600 | 607 | 188,000 | 607 |
| 2008-01-04 | 674 | 674 | 609 | 611 | 128,000 | 611 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株
