7280 (株)ミツバ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 403 | 406 | 396 | 396 | 17,000 | 396 |
| 2009-12-29 | 407 | 408 | 401 | 407 | 40,000 | 407 |
| 2009-12-28 | 400 | 411 | 400 | 401 | 44,000 | 401 |
| 2009-12-25 | 408 | 412 | 403 | 404 | 54,000 | 404 |
| 2009-12-24 | 397 | 409 | 396 | 408 | 55,000 | 408 |
| 2009-12-22 | 395 | 400 | 395 | 397 | 34,000 | 397 |
| 2009-12-21 | 382 | 391 | 374 | 391 | 40,000 | 391 |
| 2009-12-18 | 392 | 392 | 381 | 384 | 28,000 | 384 |
| 2009-12-17 | 393 | 394 | 390 | 392 | 31,000 | 392 |
| 2009-12-16 | 395 | 396 | 386 | 392 | 54,000 | 392 |
| 2009-12-15 | 397 | 397 | 392 | 392 | 38,000 | 392 |
| 2009-12-14 | 397 | 397 | 390 | 396 | 32,000 | 396 |
| 2009-12-11 | 396 | 397 | 386 | 397 | 56,000 | 397 |
| 2009-12-10 | 397 | 398 | 390 | 391 | 27,000 | 391 |
| 2009-12-09 | 398 | 398 | 393 | 397 | 47,000 | 397 |
| 2009-12-08 | 391 | 398 | 386 | 397 | 53,000 | 397 |
| 2009-12-07 | 392 | 402 | 388 | 388 | 23,000 | 388 |
| 2009-12-04 | 389 | 389 | 381 | 387 | 34,000 | 387 |
| 2009-12-03 | 376 | 392 | 376 | 388 | 74,000 | 388 |
| 2009-12-02 | 378 | 378 | 370 | 371 | 61,000 | 371 |
| 2009-12-01 | 371 | 387 | 366 | 386 | 82,000 | 386 |
| 2009-11-30 | 353 | 370 | 347 | 370 | 82,000 | 370 |
| 2009-11-27 | 358 | 358 | 343 | 344 | 56,000 | 344 |
| 2009-11-26 | 356 | 361 | 355 | 355 | 40,000 | 355 |
| 2009-11-25 | 348 | 357 | 348 | 355 | 36,000 | 355 |
| 2009-11-24 | 343 | 350 | 337 | 347 | 61,000 | 347 |
| 2009-11-20 | 341 | 347 | 341 | 342 | 21,000 | 342 |
| 2009-11-19 | 340 | 348 | 335 | 346 | 46,000 | 346 |
| 2009-11-18 | 336 | 352 | 336 | 345 | 57,000 | 345 |
| 2009-11-17 | 355 | 355 | 340 | 341 | 33,000 | 341 |
| 2009-11-16 | 343 | 359 | 343 | 350 | 60,000 | 350 |
| 2009-11-13 | 360 | 362 | 341 | 347 | 95,000 | 347 |
| 2009-11-12 | 377 | 380 | 363 | 363 | 89,000 | 363 |
| 2009-11-11 | 371 | 393 | 371 | 383 | 88,000 | 383 |
| 2009-11-10 | 345 | 376 | 340 | 373 | 99,000 | 373 |
| 2009-11-09 | 369 | 374 | 347 | 349 | 141,000 | 349 |
| 2009-11-06 | 390 | 392 | 371 | 372 | 82,000 | 372 |
| 2009-11-05 | 410 | 412 | 386 | 390 | 110,000 | 390 |
| 2009-11-04 | 407 | 413 | 403 | 411 | 42,000 | 411 |
| 2009-11-02 | 407 | 407 | 391 | 402 | 47,000 | 402 |
| 2009-10-30 | 399 | 415 | 394 | 402 | 60,000 | 402 |
| 2009-10-29 | 404 | 405 | 395 | 399 | 80,000 | 399 |
| 2009-10-28 | 422 | 425 | 407 | 408 | 73,000 | 408 |
| 2009-10-27 | 430 | 430 | 415 | 417 | 68,000 | 417 |
| 2009-10-26 | 427 | 436 | 427 | 430 | 82,000 | 430 |
| 2009-10-23 | 438 | 438 | 426 | 427 | 43,000 | 427 |
| 2009-10-22 | 432 | 437 | 421 | 437 | 54,000 | 437 |
| 2009-10-21 | 435 | 440 | 431 | 439 | 63,000 | 439 |
| 2009-10-20 | 447 | 459 | 442 | 444 | 48,000 | 444 |
| 2009-10-19 | 442 | 445 | 436 | 441 | 50,000 | 441 |
| 2009-10-16 | 431 | 440 | 427 | 440 | 26,000 | 440 |
| 2009-10-15 | 437 | 448 | 429 | 436 | 48,000 | 436 |
| 2009-10-14 | 445 | 460 | 432 | 437 | 89,000 | 437 |
| 2009-10-13 | 421 | 450 | 421 | 444 | 65,000 | 444 |
| 2009-10-09 | 418 | 424 | 412 | 421 | 62,000 | 421 |
| 2009-10-08 | 417 | 420 | 410 | 418 | 53,000 | 418 |
| 2009-10-07 | 403 | 422 | 399 | 420 | 72,000 | 420 |
| 2009-10-06 | 396 | 405 | 396 | 403 | 63,000 | 403 |
| 2009-10-05 | 393 | 405 | 392 | 404 | 68,000 | 404 |
| 2009-10-02 | 393 | 395 | 389 | 393 | 45,000 | 393 |
| 2009-10-01 | 412 | 412 | 402 | 406 | 76,000 | 406 |
| 2009-09-30 | 396 | 414 | 395 | 414 | 126,000 | 414 |
| 2009-09-29 | 389 | 396 | 379 | 391 | 71,000 | 391 |
| 2009-09-28 | 399 | 399 | 379 | 381 | 81,000 | 381 |
| 2009-09-25 | 408 | 408 | 402 | 404 | 67,000 | 404 |
| 2009-09-24 | 398 | 407 | 397 | 402 | 95,000 | 402 |
| 2009-09-18 | 394 | 399 | 388 | 393 | 102,000 | 393 |
| 2009-09-17 | 397 | 402 | 390 | 399 | 201,000 | 399 |
| 2009-09-16 | 395 | 400 | 388 | 393 | 117,000 | 393 |
| 2009-09-15 | 397 | 398 | 390 | 390 | 125,000 | 390 |
| 2009-09-14 | 401 | 403 | 385 | 394 | 184,000 | 394 |
| 2009-09-11 | 404 | 410 | 396 | 399 | 280,000 | 399 |
| 2009-09-10 | 410 | 410 | 388 | 396 | 188,000 | 396 |
| 2009-09-09 | 406 | 410 | 396 | 405 | 95,000 | 405 |
| 2009-09-08 | 387 | 408 | 376 | 405 | 126,000 | 405 |
| 2009-09-07 | 391 | 391 | 383 | 383 | 58,000 | 383 |
| 2009-09-04 | 387 | 388 | 371 | 374 | 96,000 | 374 |
| 2009-09-03 | 393 | 395 | 389 | 391 | 63,000 | 391 |
| 2009-09-02 | 396 | 406 | 393 | 402 | 54,000 | 402 |
| 2009-09-01 | 407 | 419 | 407 | 416 | 45,000 | 416 |
| 2009-08-31 | 418 | 433 | 405 | 414 | 55,000 | 414 |
| 2009-08-28 | 412 | 421 | 410 | 418 | 53,000 | 418 |
| 2009-08-27 | 413 | 415 | 401 | 409 | 106,000 | 409 |
| 2009-08-26 | 410 | 411 | 402 | 408 | 96,000 | 408 |
| 2009-08-25 | 367 | 392 | 365 | 386 | 134,000 | 386 |
| 2009-08-24 | 351 | 362 | 351 | 362 | 68,000 | 362 |
| 2009-08-21 | 356 | 356 | 342 | 347 | 47,000 | 347 |
| 2009-08-20 | 351 | 355 | 343 | 352 | 29,000 | 352 |
| 2009-08-19 | 355 | 357 | 347 | 351 | 26,000 | 351 |
| 2009-08-18 | 346 | 355 | 344 | 352 | 44,000 | 352 |
| 2009-08-17 | 360 | 360 | 341 | 346 | 41,000 | 346 |
| 2009-08-14 | 355 | 363 | 351 | 357 | 45,000 | 357 |
| 2009-08-13 | 348 | 357 | 348 | 356 | 22,000 | 356 |
| 2009-08-12 | 361 | 361 | 348 | 351 | 55,000 | 351 |
| 2009-08-11 | 366 | 369 | 362 | 363 | 61,000 | 363 |
| 2009-08-10 | 358 | 370 | 355 | 367 | 95,000 | 367 |
| 2009-08-07 | 366 | 366 | 353 | 358 | 31,000 | 358 |
| 2009-08-06 | 347 | 368 | 347 | 365 | 76,000 | 365 |
| 2009-08-05 | 365 | 365 | 352 | 353 | 42,000 | 353 |
| 2009-08-04 | 375 | 375 | 364 | 365 | 114,000 | 365 |
| 2009-08-03 | 346 | 355 | 341 | 350 | 108,000 | 350 |
| 2009-07-31 | 350 | 354 | 341 | 341 | 99,000 | 341 |
| 2009-07-30 | 324 | 331 | 324 | 331 | 96,000 | 331 |
| 2009-07-29 | 321 | 325 | 315 | 316 | 45,000 | 316 |
| 2009-07-28 | 323 | 327 | 321 | 321 | 42,000 | 321 |
| 2009-07-27 | 322 | 329 | 321 | 321 | 45,000 | 321 |
| 2009-07-24 | 319 | 319 | 316 | 317 | 47,000 | 317 |
| 2009-07-23 | 315 | 318 | 309 | 309 | 36,000 | 309 |
| 2009-07-22 | 320 | 320 | 310 | 314 | 42,000 | 314 |
| 2009-07-21 | 318 | 327 | 313 | 316 | 51,000 | 316 |
| 2009-07-17 | 308 | 313 | 304 | 311 | 27,000 | 311 |
| 2009-07-16 | 316 | 322 | 308 | 308 | 40,000 | 308 |
| 2009-07-15 | 320 | 320 | 305 | 306 | 52,000 | 306 |
| 2009-07-14 | 311 | 313 | 301 | 309 | 61,000 | 309 |
| 2009-07-13 | 323 | 323 | 295 | 299 | 35,000 | 299 |
| 2009-07-10 | 323 | 323 | 314 | 319 | 64,000 | 319 |
| 2009-07-09 | 326 | 328 | 316 | 318 | 40,000 | 318 |
| 2009-07-08 | 330 | 335 | 327 | 328 | 43,000 | 328 |
| 2009-07-07 | 337 | 343 | 329 | 335 | 31,000 | 335 |
| 2009-07-06 | 336 | 340 | 330 | 336 | 43,000 | 336 |
| 2009-07-03 | 333 | 339 | 333 | 336 | 19,000 | 336 |
| 2009-07-02 | 333 | 340 | 333 | 337 | 57,000 | 337 |
| 2009-07-01 | 323 | 340 | 323 | 332 | 46,000 | 332 |
| 2009-06-30 | 341 | 342 | 332 | 335 | 43,000 | 335 |
| 2009-06-29 | 342 | 343 | 335 | 336 | 32,000 | 336 |
| 2009-06-26 | 345 | 345 | 340 | 340 | 29,000 | 340 |
| 2009-06-25 | 330 | 346 | 330 | 340 | 54,000 | 340 |
| 2009-06-24 | 314 | 327 | 314 | 325 | 53,000 | 325 |
| 2009-06-23 | 303 | 313 | 301 | 310 | 58,000 | 310 |
| 2009-06-22 | 307 | 311 | 305 | 305 | 70,000 | 305 |
| 2009-06-19 | 325 | 325 | 305 | 307 | 54,000 | 307 |
| 2009-06-18 | 337 | 338 | 318 | 321 | 65,000 | 321 |
| 2009-06-17 | 329 | 333 | 327 | 332 | 67,000 | 332 |
| 2009-06-16 | 350 | 350 | 332 | 334 | 68,000 | 334 |
| 2009-06-15 | 376 | 376 | 362 | 363 | 77,000 | 363 |
| 2009-06-12 | 373 | 376 | 354 | 371 | 108,000 | 371 |
| 2009-06-11 | 370 | 373 | 361 | 373 | 51,000 | 373 |
| 2009-06-10 | 329 | 354 | 329 | 351 | 60,000 | 351 |
| 2009-06-09 | 328 | 329 | 321 | 328 | 54,000 | 328 |
| 2009-06-08 | 316 | 324 | 312 | 321 | 76,000 | 321 |
| 2009-06-05 | 300 | 307 | 300 | 306 | 64,000 | 306 |
| 2009-06-04 | 295 | 308 | 291 | 305 | 70,000 | 305 |
| 2009-06-03 | 289 | 300 | 289 | 300 | 26,000 | 300 |
| 2009-06-02 | 290 | 293 | 285 | 292 | 47,000 | 292 |
| 2009-06-01 | 280 | 282 | 277 | 280 | 44,000 | 280 |
| 2009-05-29 | 267 | 277 | 267 | 270 | 21,000 | 270 |
| 2009-05-28 | 262 | 267 | 262 | 267 | 29,000 | 267 |
| 2009-05-27 | 262 | 263 | 261 | 261 | 23,000 | 261 |
| 2009-05-26 | 259 | 261 | 258 | 261 | 30,000 | 261 |
| 2009-05-25 | 256 | 257 | 256 | 257 | 38,000 | 257 |
| 2009-05-22 | 254 | 257 | 254 | 256 | 26,000 | 256 |
| 2009-05-21 | 250 | 252 | 245 | 252 | 14,000 | 252 |
| 2009-05-20 | 250 | 255 | 243 | 255 | 31,000 | 255 |
| 2009-05-19 | 245 | 246 | 241 | 245 | 33,000 | 245 |
| 2009-05-18 | 257 | 257 | 245 | 247 | 28,000 | 247 |
| 2009-05-15 | 257 | 262 | 256 | 262 | 33,000 | 262 |
| 2009-05-14 | 254 | 264 | 241 | 257 | 132,000 | 257 |
| 2009-05-13 | 274 | 274 | 245 | 252 | 87,000 | 252 |
| 2009-05-12 | 290 | 290 | 271 | 274 | 53,000 | 274 |
| 2009-05-11 | 298 | 298 | 294 | 295 | 25,000 | 295 |
| 2009-05-08 | 301 | 301 | 291 | 294 | 19,000 | 294 |
| 2009-05-07 | 302 | 302 | 297 | 300 | 26,000 | 300 |
| 2009-05-01 | 283 | 296 | 283 | 289 | 24,000 | 289 |
| 2009-04-30 | 294 | 300 | 279 | 296 | 44,000 | 296 |
| 2009-04-28 | 295 | 298 | 289 | 289 | 48,000 | 289 |
| 2009-04-27 | 289 | 294 | 288 | 294 | 16,000 | 294 |
| 2009-04-24 | 295 | 299 | 288 | 288 | 28,000 | 288 |
| 2009-04-23 | 285 | 298 | 281 | 298 | 40,000 | 298 |
| 2009-04-22 | 293 | 298 | 281 | 285 | 31,000 | 285 |
| 2009-04-21 | 286 | 289 | 284 | 288 | 38,000 | 288 |
| 2009-04-20 | 297 | 301 | 295 | 301 | 20,000 | 301 |
| 2009-04-17 | 296 | 299 | 296 | 297 | 21,000 | 297 |
| 2009-04-16 | 299 | 306 | 296 | 296 | 16,000 | 296 |
| 2009-04-15 | 301 | 303 | 298 | 300 | 26,000 | 300 |
| 2009-04-14 | 303 | 304 | 299 | 302 | 33,000 | 302 |
| 2009-04-13 | 301 | 309 | 301 | 307 | 22,000 | 307 |
| 2009-04-10 | 312 | 313 | 305 | 306 | 35,000 | 306 |
| 2009-04-09 | 288 | 296 | 286 | 292 | 33,000 | 292 |
| 2009-04-08 | 305 | 305 | 289 | 289 | 59,000 | 289 |
| 2009-04-07 | 293 | 305 | 293 | 302 | 36,000 | 302 |
| 2009-04-06 | 288 | 305 | 285 | 288 | 52,000 | 288 |
| 2009-04-03 | 278 | 281 | 276 | 279 | 46,000 | 279 |
| 2009-04-02 | 260 | 271 | 254 | 269 | 57,000 | 269 |
| 2009-04-01 | 243 | 245 | 235 | 245 | 40,000 | 245 |
| 2009-03-31 | 257 | 257 | 245 | 248 | 39,000 | 248 |
| 2009-03-30 | 257 | 270 | 253 | 254 | 42,000 | 254 |
| 2009-03-27 | 259 | 284 | 259 | 262 | 63,000 | 262 |
| 2009-03-26 | 246 | 257 | 244 | 257 | 58,000 | 257 |
| 2009-03-25 | 233 | 247 | 228 | 246 | 102,000 | 246 |
| 2009-03-24 | 234 | 234 | 221 | 228 | 88,000 | 228 |
| 2009-03-23 | 214 | 219 | 214 | 219 | 29,000 | 219 |
| 2009-03-19 | 218 | 218 | 213 | 213 | 27,000 | 213 |
| 2009-03-18 | 219 | 219 | 217 | 217 | 59,000 | 217 |
| 2009-03-17 | 219 | 219 | 218 | 218 | 35,000 | 218 |
| 2009-03-16 | 219 | 219 | 217 | 218 | 44,000 | 218 |
| 2009-03-13 | 230 | 230 | 219 | 219 | 118,000 | 219 |
| 2009-03-12 | 228 | 228 | 219 | 225 | 42,000 | 225 |
| 2009-03-11 | 227 | 227 | 222 | 227 | 21,000 | 227 |
| 2009-03-10 | 224 | 230 | 223 | 227 | 35,000 | 227 |
| 2009-03-09 | 233 | 233 | 225 | 227 | 21,000 | 227 |
| 2009-03-06 | 240 | 240 | 226 | 233 | 59,000 | 233 |
| 2009-03-05 | 250 | 250 | 241 | 244 | 75,000 | 244 |
| 2009-03-04 | 239 | 241 | 234 | 238 | 12,000 | 238 |
| 2009-03-03 | 228 | 243 | 228 | 238 | 32,000 | 238 |
| 2009-03-02 | 241 | 246 | 235 | 243 | 85,000 | 243 |
| 2009-02-27 | 233 | 246 | 233 | 244 | 67,000 | 244 |
| 2009-02-26 | 221 | 234 | 221 | 233 | 69,000 | 233 |
| 2009-02-25 | 212 | 222 | 212 | 220 | 104,000 | 220 |
| 2009-02-24 | 194 | 213 | 194 | 212 | 65,000 | 212 |
| 2009-02-23 | 179 | 203 | 179 | 199 | 75,000 | 199 |
| 2009-02-20 | 187 | 194 | 184 | 184 | 60,000 | 184 |
| 2009-02-19 | 189 | 189 | 181 | 185 | 107,000 | 185 |
| 2009-02-18 | 189 | 189 | 176 | 180 | 150,000 | 180 |
| 2009-02-17 | 196 | 197 | 184 | 185 | 121,000 | 185 |
| 2009-02-16 | 217 | 217 | 201 | 202 | 123,000 | 202 |
| 2009-02-13 | 219 | 222 | 214 | 216 | 48,000 | 216 |
| 2009-02-12 | 229 | 229 | 222 | 222 | 76,000 | 222 |
| 2009-02-10 | 239 | 252 | 239 | 246 | 31,000 | 246 |
| 2009-02-09 | 240 | 243 | 238 | 238 | 36,000 | 238 |
| 2009-02-06 | 239 | 244 | 238 | 241 | 39,000 | 241 |
| 2009-02-05 | 237 | 242 | 233 | 235 | 67,000 | 235 |
| 2009-02-04 | 242 | 242 | 232 | 237 | 51,000 | 237 |
| 2009-02-03 | 256 | 258 | 240 | 242 | 62,000 | 242 |
| 2009-02-02 | 261 | 261 | 249 | 251 | 55,000 | 251 |
| 2009-01-30 | 253 | 256 | 253 | 256 | 46,000 | 256 |
| 2009-01-29 | 283 | 284 | 256 | 266 | 66,000 | 266 |
| 2009-01-28 | 289 | 289 | 282 | 287 | 26,000 | 287 |
| 2009-01-27 | 271 | 288 | 266 | 285 | 69,000 | 285 |
| 2009-01-26 | 263 | 273 | 263 | 271 | 23,000 | 271 |
| 2009-01-23 | 270 | 270 | 261 | 261 | 38,000 | 261 |
| 2009-01-22 | 265 | 266 | 248 | 261 | 66,000 | 261 |
| 2009-01-21 | 260 | 271 | 260 | 267 | 42,000 | 267 |
| 2009-01-20 | 269 | 272 | 269 | 269 | 42,000 | 269 |
| 2009-01-19 | 275 | 276 | 271 | 272 | 28,000 | 272 |
| 2009-01-16 | 275 | 276 | 270 | 273 | 62,000 | 273 |
| 2009-01-15 | 290 | 290 | 278 | 280 | 63,000 | 280 |
| 2009-01-14 | 300 | 301 | 292 | 293 | 67,000 | 293 |
| 2009-01-13 | 330 | 330 | 296 | 297 | 48,000 | 297 |
| 2009-01-09 | 341 | 341 | 329 | 332 | 28,000 | 332 |
| 2009-01-08 | 345 | 351 | 345 | 346 | 17,000 | 346 |
| 2009-01-07 | 353 | 354 | 345 | 345 | 93,000 | 345 |
| 2009-01-06 | 355 | 355 | 348 | 350 | 57,000 | 350 |
| 2009-01-05 | 350 | 350 | 345 | 345 | 17,000 | 345 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株
