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
2009-12-3040340639639617,000396
2009-12-2940740840140740,000407
2009-12-2840041140040144,000401
2009-12-2540841240340454,000404
2009-12-2439740939640855,000408
2009-12-2239540039539734,000397
2009-12-2138239137439140,000391
2009-12-1839239238138428,000384
2009-12-1739339439039231,000392
2009-12-1639539638639254,000392
2009-12-1539739739239238,000392
2009-12-1439739739039632,000396
2009-12-1139639738639756,000397
2009-12-1039739839039127,000391
2009-12-0939839839339747,000397
2009-12-0839139838639753,000397
2009-12-0739240238838823,000388
2009-12-0438938938138734,000387
2009-12-0337639237638874,000388
2009-12-0237837837037161,000371
2009-12-0137138736638682,000386
2009-11-3035337034737082,000370
2009-11-2735835834334456,000344
2009-11-2635636135535540,000355
2009-11-2534835734835536,000355
2009-11-2434335033734761,000347
2009-11-2034134734134221,000342
2009-11-1934034833534646,000346
2009-11-1833635233634557,000345
2009-11-1735535534034133,000341
2009-11-1634335934335060,000350
2009-11-1336036234134795,000347
2009-11-1237738036336389,000363
2009-11-1137139337138388,000383
2009-11-1034537634037399,000373
2009-11-09369374347349141,000349
2009-11-0639039237137282,000372
2009-11-05410412386390110,000390
2009-11-0440741340341142,000411
2009-11-0240740739140247,000402
2009-10-3039941539440260,000402
2009-10-2940440539539980,000399
2009-10-2842242540740873,000408
2009-10-2743043041541768,000417
2009-10-2642743642743082,000430
2009-10-2343843842642743,000427
2009-10-2243243742143754,000437
2009-10-2143544043143963,000439
2009-10-2044745944244448,000444
2009-10-1944244543644150,000441
2009-10-1643144042744026,000440
2009-10-1543744842943648,000436
2009-10-1444546043243789,000437
2009-10-1342145042144465,000444
2009-10-0941842441242162,000421
2009-10-0841742041041853,000418
2009-10-0740342239942072,000420
2009-10-0639640539640363,000403
2009-10-0539340539240468,000404
2009-10-0239339538939345,000393
2009-10-0141241240240676,000406
2009-09-30396414395414126,000414
2009-09-2938939637939171,000391
2009-09-2839939937938181,000381
2009-09-2540840840240467,000404
2009-09-2439840739740295,000402
2009-09-18394399388393102,000393
2009-09-17397402390399201,000399
2009-09-16395400388393117,000393
2009-09-15397398390390125,000390
2009-09-14401403385394184,000394
2009-09-11404410396399280,000399
2009-09-10410410388396188,000396
2009-09-0940641039640595,000405
2009-09-08387408376405126,000405
2009-09-0739139138338358,000383
2009-09-0438738837137496,000374
2009-09-0339339538939163,000391
2009-09-0239640639340254,000402
2009-09-0140741940741645,000416
2009-08-3141843340541455,000414
2009-08-2841242141041853,000418
2009-08-27413415401409106,000409
2009-08-2641041140240896,000408
2009-08-25367392365386134,000386
2009-08-2435136235136268,000362
2009-08-2135635634234747,000347
2009-08-2035135534335229,000352
2009-08-1935535734735126,000351
2009-08-1834635534435244,000352
2009-08-1736036034134641,000346
2009-08-1435536335135745,000357
2009-08-1334835734835622,000356
2009-08-1236136134835155,000351
2009-08-1136636936236361,000363
2009-08-1035837035536795,000367
2009-08-0736636635335831,000358
2009-08-0634736834736576,000365
2009-08-0536536535235342,000353
2009-08-04375375364365114,000365
2009-08-03346355341350108,000350
2009-07-3135035434134199,000341
2009-07-3032433132433196,000331
2009-07-2932132531531645,000316
2009-07-2832332732132142,000321
2009-07-2732232932132145,000321
2009-07-2431931931631747,000317
2009-07-2331531830930936,000309
2009-07-2232032031031442,000314
2009-07-2131832731331651,000316
2009-07-1730831330431127,000311
2009-07-1631632230830840,000308
2009-07-1532032030530652,000306
2009-07-1431131330130961,000309
2009-07-1332332329529935,000299
2009-07-1032332331431964,000319
2009-07-0932632831631840,000318
2009-07-0833033532732843,000328
2009-07-0733734332933531,000335
2009-07-0633634033033643,000336
2009-07-0333333933333619,000336
2009-07-0233334033333757,000337
2009-07-0132334032333246,000332
2009-06-3034134233233543,000335
2009-06-2934234333533632,000336
2009-06-2634534534034029,000340
2009-06-2533034633034054,000340
2009-06-2431432731432553,000325
2009-06-2330331330131058,000310
2009-06-2230731130530570,000305
2009-06-1932532530530754,000307
2009-06-1833733831832165,000321
2009-06-1732933332733267,000332
2009-06-1635035033233468,000334
2009-06-1537637636236377,000363
2009-06-12373376354371108,000371
2009-06-1137037336137351,000373
2009-06-1032935432935160,000351
2009-06-0932832932132854,000328
2009-06-0831632431232176,000321
2009-06-0530030730030664,000306
2009-06-0429530829130570,000305
2009-06-0328930028930026,000300
2009-06-0229029328529247,000292
2009-06-0128028227728044,000280
2009-05-2926727726727021,000270
2009-05-2826226726226729,000267
2009-05-2726226326126123,000261
2009-05-2625926125826130,000261
2009-05-2525625725625738,000257
2009-05-2225425725425626,000256
2009-05-2125025224525214,000252
2009-05-2025025524325531,000255
2009-05-1924524624124533,000245
2009-05-1825725724524728,000247
2009-05-1525726225626233,000262
2009-05-14254264241257132,000257
2009-05-1327427424525287,000252
2009-05-1229029027127453,000274
2009-05-1129829829429525,000295
2009-05-0830130129129419,000294
2009-05-0730230229730026,000300
2009-05-0128329628328924,000289
2009-04-3029430027929644,000296
2009-04-2829529828928948,000289
2009-04-2728929428829416,000294
2009-04-2429529928828828,000288
2009-04-2328529828129840,000298
2009-04-2229329828128531,000285
2009-04-2128628928428838,000288
2009-04-2029730129530120,000301
2009-04-1729629929629721,000297
2009-04-1629930629629616,000296
2009-04-1530130329830026,000300
2009-04-1430330429930233,000302
2009-04-1330130930130722,000307
2009-04-1031231330530635,000306
2009-04-0928829628629233,000292
2009-04-0830530528928959,000289
2009-04-0729330529330236,000302
2009-04-0628830528528852,000288
2009-04-0327828127627946,000279
2009-04-0226027125426957,000269
2009-04-0124324523524540,000245
2009-03-3125725724524839,000248
2009-03-3025727025325442,000254
2009-03-2725928425926263,000262
2009-03-2624625724425758,000257
2009-03-25233247228246102,000246
2009-03-2423423422122888,000228
2009-03-2321421921421929,000219
2009-03-1921821821321327,000213
2009-03-1821921921721759,000217
2009-03-1721921921821835,000218
2009-03-1621921921721844,000218
2009-03-13230230219219118,000219
2009-03-1222822821922542,000225
2009-03-1122722722222721,000227
2009-03-1022423022322735,000227
2009-03-0923323322522721,000227
2009-03-0624024022623359,000233
2009-03-0525025024124475,000244
2009-03-0423924123423812,000238
2009-03-0322824322823832,000238
2009-03-0224124623524385,000243
2009-02-2723324623324467,000244
2009-02-2622123422123369,000233
2009-02-25212222212220104,000220
2009-02-2419421319421265,000212
2009-02-2317920317919975,000199
2009-02-2018719418418460,000184
2009-02-19189189181185107,000185
2009-02-18189189176180150,000180
2009-02-17196197184185121,000185
2009-02-16217217201202123,000202
2009-02-1321922221421648,000216
2009-02-1222922922222276,000222
2009-02-1023925223924631,000246
2009-02-0924024323823836,000238
2009-02-0623924423824139,000241
2009-02-0523724223323567,000235
2009-02-0424224223223751,000237
2009-02-0325625824024262,000242
2009-02-0226126124925155,000251
2009-01-3025325625325646,000256
2009-01-2928328425626666,000266
2009-01-2828928928228726,000287
2009-01-2727128826628569,000285
2009-01-2626327326327123,000271
2009-01-2327027026126138,000261
2009-01-2226526624826166,000261
2009-01-2126027126026742,000267
2009-01-2026927226926942,000269
2009-01-1927527627127228,000272
2009-01-1627527627027362,000273
2009-01-1529029027828063,000280
2009-01-1430030129229367,000293
2009-01-1333033029629748,000297
2009-01-0934134132933228,000332
2009-01-0834535134534617,000346
2009-01-0735335434534593,000345
2009-01-0635535534835057,000350
2009-01-0535035034534517,000345

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