7280 (株)ミツバ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 714 | 715 | 688 | 701 | 92,000 | 701 |
| 2010-12-29 | 689 | 714 | 689 | 713 | 86,000 | 713 |
| 2010-12-28 | 683 | 696 | 683 | 695 | 56,000 | 695 |
| 2010-12-27 | 690 | 705 | 680 | 692 | 94,000 | 692 |
| 2010-12-24 | 698 | 698 | 685 | 690 | 53,000 | 690 |
| 2010-12-22 | 718 | 720 | 692 | 693 | 101,000 | 693 |
| 2010-12-21 | 710 | 723 | 706 | 718 | 78,000 | 718 |
| 2010-12-20 | 728 | 735 | 701 | 715 | 155,000 | 715 |
| 2010-12-17 | 725 | 745 | 725 | 737 | 191,000 | 737 |
| 2010-12-16 | 710 | 729 | 709 | 726 | 103,000 | 726 |
| 2010-12-15 | 712 | 723 | 709 | 719 | 178,000 | 719 |
| 2010-12-14 | 691 | 719 | 691 | 708 | 187,000 | 708 |
| 2010-12-13 | 661 | 689 | 661 | 689 | 156,000 | 689 |
| 2010-12-10 | 666 | 668 | 657 | 660 | 133,000 | 660 |
| 2010-12-09 | 680 | 693 | 653 | 659 | 158,000 | 659 |
| 2010-12-08 | 677 | 685 | 670 | 676 | 69,000 | 676 |
| 2010-12-07 | 700 | 710 | 674 | 683 | 203,000 | 683 |
| 2010-12-06 | 662 | 705 | 662 | 701 | 176,000 | 701 |
| 2010-12-03 | 670 | 674 | 657 | 673 | 81,000 | 673 |
| 2010-12-02 | 670 | 673 | 664 | 666 | 97,000 | 666 |
| 2010-12-01 | 634 | 666 | 629 | 663 | 187,000 | 663 |
| 2010-11-30 | 662 | 688 | 630 | 638 | 271,000 | 638 |
| 2010-11-29 | 636 | 658 | 635 | 654 | 102,000 | 654 |
| 2010-11-26 | 612 | 629 | 612 | 626 | 54,000 | 626 |
| 2010-11-25 | 609 | 609 | 603 | 606 | 74,000 | 606 |
| 2010-11-24 | 596 | 601 | 595 | 598 | 58,000 | 598 |
| 2010-11-22 | 596 | 608 | 596 | 606 | 26,000 | 606 |
| 2010-11-19 | 600 | 601 | 593 | 595 | 79,000 | 595 |
| 2010-11-18 | 594 | 600 | 570 | 600 | 69,000 | 600 |
| 2010-11-17 | 593 | 595 | 585 | 594 | 22,000 | 594 |
| 2010-11-16 | 594 | 595 | 588 | 593 | 29,000 | 593 |
| 2010-11-15 | 593 | 598 | 575 | 594 | 35,000 | 594 |
| 2010-11-12 | 588 | 596 | 588 | 593 | 54,000 | 593 |
| 2010-11-11 | 592 | 598 | 579 | 598 | 142,000 | 598 |
| 2010-11-10 | 567 | 593 | 566 | 582 | 87,000 | 582 |
| 2010-11-09 | 563 | 570 | 563 | 569 | 30,000 | 569 |
| 2010-11-08 | 558 | 564 | 555 | 563 | 36,000 | 563 |
| 2010-11-05 | 542 | 562 | 542 | 557 | 60,000 | 557 |
| 2010-11-04 | 535 | 548 | 535 | 544 | 50,000 | 544 |
| 2010-11-02 | 536 | 538 | 526 | 535 | 47,000 | 535 |
| 2010-11-01 | 522 | 541 | 514 | 536 | 118,000 | 536 |
| 2010-10-29 | 518 | 530 | 508 | 518 | 63,000 | 518 |
| 2010-10-28 | 516 | 527 | 510 | 516 | 160,000 | 516 |
| 2010-10-27 | 506 | 520 | 503 | 513 | 50,000 | 513 |
| 2010-10-26 | 507 | 515 | 500 | 507 | 72,000 | 507 |
| 2010-10-25 | 509 | 513 | 499 | 501 | 83,000 | 501 |
| 2010-10-22 | 513 | 521 | 506 | 509 | 62,000 | 509 |
| 2010-10-21 | 509 | 516 | 496 | 513 | 99,000 | 513 |
| 2010-10-20 | 514 | 515 | 491 | 506 | 128,000 | 506 |
| 2010-10-19 | 511 | 527 | 511 | 524 | 99,000 | 524 |
| 2010-10-18 | 508 | 523 | 508 | 512 | 89,000 | 512 |
| 2010-10-15 | 520 | 526 | 504 | 518 | 102,000 | 518 |
| 2010-10-14 | 516 | 519 | 503 | 519 | 61,000 | 519 |
| 2010-10-13 | 541 | 541 | 517 | 518 | 41,000 | 518 |
| 2010-10-12 | 549 | 549 | 531 | 532 | 40,000 | 532 |
| 2010-10-08 | 542 | 549 | 537 | 545 | 68,000 | 545 |
| 2010-10-07 | 528 | 539 | 528 | 537 | 23,000 | 537 |
| 2010-10-06 | 531 | 539 | 526 | 534 | 34,000 | 534 |
| 2010-10-05 | 534 | 542 | 525 | 541 | 27,000 | 541 |
| 2010-10-04 | 548 | 548 | 536 | 536 | 22,000 | 536 |
| 2010-10-01 | 554 | 555 | 534 | 548 | 52,000 | 548 |
| 2010-09-30 | 548 | 557 | 540 | 545 | 90,000 | 545 |
| 2010-09-29 | 529 | 545 | 529 | 541 | 73,000 | 541 |
| 2010-09-28 | 533 | 538 | 521 | 525 | 43,000 | 525 |
| 2010-09-27 | 522 | 533 | 522 | 533 | 90,000 | 533 |
| 2010-09-24 | 524 | 530 | 519 | 522 | 98,000 | 522 |
| 2010-09-22 | 512 | 520 | 512 | 514 | 62,000 | 514 |
| 2010-09-21 | 528 | 545 | 501 | 512 | 62,000 | 512 |
| 2010-09-17 | 519 | 530 | 519 | 528 | 38,000 | 528 |
| 2010-09-16 | 523 | 528 | 519 | 521 | 24,000 | 521 |
| 2010-09-15 | 511 | 529 | 505 | 522 | 42,000 | 522 |
| 2010-09-14 | 518 | 519 | 506 | 511 | 51,000 | 511 |
| 2010-09-13 | 529 | 535 | 519 | 528 | 36,000 | 528 |
| 2010-09-10 | 520 | 541 | 518 | 529 | 86,000 | 529 |
| 2010-09-09 | 527 | 527 | 519 | 521 | 36,000 | 521 |
| 2010-09-08 | 539 | 542 | 524 | 527 | 22,000 | 527 |
| 2010-09-07 | 527 | 547 | 527 | 545 | 38,000 | 545 |
| 2010-09-06 | 522 | 537 | 515 | 537 | 25,000 | 537 |
| 2010-09-03 | 517 | 526 | 510 | 523 | 43,000 | 523 |
| 2010-09-02 | 510 | 513 | 507 | 513 | 31,000 | 513 |
| 2010-09-01 | 508 | 508 | 490 | 508 | 45,000 | 508 |
| 2010-08-31 | 531 | 535 | 514 | 515 | 41,000 | 515 |
| 2010-08-30 | 534 | 535 | 525 | 530 | 26,000 | 530 |
| 2010-08-27 | 510 | 524 | 505 | 524 | 30,000 | 524 |
| 2010-08-26 | 494 | 510 | 486 | 510 | 47,000 | 510 |
| 2010-08-25 | 504 | 504 | 486 | 493 | 81,000 | 493 |
| 2010-08-24 | 499 | 502 | 490 | 501 | 38,000 | 501 |
| 2010-08-23 | 498 | 500 | 496 | 498 | 39,000 | 498 |
| 2010-08-20 | 494 | 500 | 491 | 496 | 53,000 | 496 |
| 2010-08-19 | 469 | 498 | 469 | 497 | 92,000 | 497 |
| 2010-08-18 | 462 | 470 | 460 | 465 | 26,000 | 465 |
| 2010-08-17 | 446 | 463 | 446 | 461 | 75,000 | 461 |
| 2010-08-16 | 471 | 477 | 452 | 454 | 82,000 | 454 |
| 2010-08-13 | 466 | 477 | 456 | 472 | 94,000 | 472 |
| 2010-08-12 | 478 | 483 | 453 | 471 | 161,000 | 471 |
| 2010-08-11 | 498 | 498 | 489 | 489 | 42,000 | 489 |
| 2010-08-10 | 485 | 503 | 481 | 503 | 125,000 | 503 |
| 2010-08-09 | 478 | 489 | 469 | 486 | 257,000 | 486 |
| 2010-08-06 | 432 | 441 | 432 | 438 | 39,000 | 438 |
| 2010-08-05 | 419 | 434 | 419 | 431 | 34,000 | 431 |
| 2010-08-04 | 436 | 436 | 419 | 419 | 41,000 | 419 |
| 2010-08-03 | 444 | 446 | 436 | 437 | 29,000 | 437 |
| 2010-08-02 | 433 | 467 | 433 | 441 | 93,000 | 441 |
| 2010-07-30 | 432 | 449 | 427 | 433 | 56,000 | 433 |
| 2010-07-29 | 436 | 446 | 436 | 440 | 34,000 | 440 |
| 2010-07-28 | 438 | 449 | 430 | 441 | 43,000 | 441 |
| 2010-07-27 | 441 | 441 | 431 | 433 | 27,000 | 433 |
| 2010-07-26 | 435 | 448 | 432 | 434 | 49,000 | 434 |
| 2010-07-23 | 440 | 447 | 432 | 432 | 64,000 | 432 |
| 2010-07-22 | 434 | 434 | 424 | 424 | 30,000 | 424 |
| 2010-07-21 | 439 | 453 | 434 | 434 | 42,000 | 434 |
| 2010-07-20 | 430 | 446 | 429 | 431 | 42,000 | 431 |
| 2010-07-16 | 438 | 438 | 429 | 430 | 26,000 | 430 |
| 2010-07-15 | 447 | 451 | 438 | 438 | 48,000 | 438 |
| 2010-07-14 | 445 | 461 | 445 | 447 | 24,000 | 447 |
| 2010-07-13 | 451 | 451 | 433 | 440 | 51,000 | 440 |
| 2010-07-12 | 445 | 451 | 439 | 444 | 32,000 | 444 |
| 2010-07-09 | 441 | 446 | 433 | 444 | 44,000 | 444 |
| 2010-07-08 | 441 | 447 | 434 | 445 | 111,000 | 445 |
| 2010-07-07 | 448 | 456 | 431 | 441 | 86,000 | 441 |
| 2010-07-06 | 444 | 457 | 432 | 453 | 36,000 | 453 |
| 2010-07-05 | 434 | 456 | 434 | 446 | 37,000 | 446 |
| 2010-07-02 | 440 | 446 | 432 | 446 | 12,000 | 446 |
| 2010-07-01 | 452 | 469 | 445 | 446 | 48,000 | 446 |
| 2010-06-30 | 467 | 467 | 451 | 460 | 76,000 | 460 |
| 2010-06-29 | 478 | 487 | 459 | 467 | 54,000 | 467 |
| 2010-06-28 | 482 | 485 | 474 | 478 | 48,000 | 478 |
| 2010-06-25 | 496 | 497 | 488 | 490 | 75,000 | 490 |
| 2010-06-24 | 495 | 496 | 487 | 496 | 31,000 | 496 |
| 2010-06-23 | 492 | 492 | 482 | 487 | 34,000 | 487 |
| 2010-06-22 | 495 | 495 | 487 | 493 | 35,000 | 493 |
| 2010-06-21 | 498 | 498 | 488 | 495 | 58,000 | 495 |
| 2010-06-18 | 487 | 501 | 479 | 490 | 77,000 | 490 |
| 2010-06-17 | 507 | 507 | 493 | 495 | 47,000 | 495 |
| 2010-06-16 | 501 | 505 | 495 | 500 | 64,000 | 500 |
| 2010-06-15 | 489 | 498 | 486 | 495 | 43,000 | 495 |
| 2010-06-14 | 480 | 492 | 480 | 486 | 41,000 | 486 |
| 2010-06-11 | 489 | 494 | 476 | 481 | 93,000 | 481 |
| 2010-06-10 | 496 | 496 | 475 | 481 | 61,000 | 481 |
| 2010-06-09 | 500 | 501 | 479 | 488 | 85,000 | 488 |
| 2010-06-08 | 496 | 514 | 496 | 504 | 49,000 | 504 |
| 2010-06-07 | 521 | 521 | 499 | 503 | 69,000 | 503 |
| 2010-06-04 | 516 | 531 | 516 | 531 | 97,000 | 531 |
| 2010-06-03 | 502 | 518 | 499 | 514 | 115,000 | 514 |
| 2010-06-02 | 507 | 511 | 499 | 503 | 106,000 | 503 |
| 2010-06-01 | 510 | 520 | 510 | 515 | 51,000 | 515 |
| 2010-05-31 | 524 | 524 | 507 | 514 | 133,000 | 514 |
| 2010-05-28 | 529 | 529 | 506 | 508 | 119,000 | 508 |
| 2010-05-27 | 496 | 523 | 494 | 520 | 77,000 | 520 |
| 2010-05-26 | 507 | 516 | 495 | 505 | 80,000 | 505 |
| 2010-05-25 | 539 | 539 | 508 | 511 | 82,000 | 511 |
| 2010-05-24 | 534 | 545 | 516 | 533 | 138,000 | 533 |
| 2010-05-21 | 532 | 538 | 531 | 533 | 83,000 | 533 |
| 2010-05-20 | 555 | 557 | 544 | 552 | 53,000 | 552 |
| 2010-05-19 | 565 | 572 | 549 | 563 | 101,000 | 563 |
| 2010-05-18 | 572 | 585 | 557 | 565 | 87,000 | 565 |
| 2010-05-17 | 613 | 613 | 561 | 577 | 172,000 | 577 |
| 2010-05-14 | 613 | 615 | 596 | 613 | 105,000 | 613 |
| 2010-05-13 | 552 | 616 | 550 | 613 | 227,000 | 613 |
| 2010-05-12 | 577 | 580 | 551 | 551 | 97,000 | 551 |
| 2010-05-11 | 575 | 594 | 566 | 567 | 96,000 | 567 |
| 2010-05-10 | 548 | 573 | 538 | 565 | 83,000 | 565 |
| 2010-05-07 | 558 | 560 | 548 | 553 | 61,000 | 553 |
| 2010-05-06 | 563 | 586 | 558 | 578 | 128,000 | 578 |
| 2010-04-30 | 588 | 594 | 549 | 583 | 502,000 | 583 |
| 2010-04-28 | 608 | 625 | 607 | 617 | 90,000 | 617 |
| 2010-04-27 | 616 | 630 | 615 | 628 | 88,000 | 628 |
| 2010-04-26 | 595 | 627 | 595 | 625 | 133,000 | 625 |
| 2010-04-23 | 581 | 593 | 573 | 590 | 56,000 | 590 |
| 2010-04-22 | 582 | 588 | 566 | 580 | 70,000 | 580 |
| 2010-04-21 | 564 | 577 | 562 | 573 | 63,000 | 573 |
| 2010-04-20 | 561 | 563 | 560 | 563 | 21,000 | 563 |
| 2010-04-19 | 549 | 562 | 549 | 561 | 61,000 | 561 |
| 2010-04-16 | 566 | 566 | 554 | 559 | 21,000 | 559 |
| 2010-04-15 | 566 | 575 | 556 | 566 | 57,000 | 566 |
| 2010-04-14 | 566 | 566 | 550 | 556 | 77,000 | 556 |
| 2010-04-13 | 568 | 568 | 559 | 565 | 23,000 | 565 |
| 2010-04-12 | 583 | 584 | 572 | 572 | 51,000 | 572 |
| 2010-04-09 | 573 | 575 | 570 | 573 | 50,000 | 573 |
| 2010-04-08 | 587 | 588 | 579 | 579 | 52,000 | 579 |
| 2010-04-07 | 595 | 595 | 585 | 587 | 65,000 | 587 |
| 2010-04-06 | 609 | 610 | 591 | 593 | 82,000 | 593 |
| 2010-04-05 | 590 | 611 | 590 | 607 | 94,000 | 607 |
| 2010-04-02 | 610 | 614 | 590 | 600 | 103,000 | 600 |
| 2010-04-01 | 589 | 615 | 575 | 609 | 180,000 | 609 |
| 2010-03-31 | 629 | 629 | 590 | 591 | 173,000 | 591 |
| 2010-03-30 | 628 | 648 | 628 | 639 | 117,000 | 639 |
| 2010-03-29 | 629 | 637 | 615 | 626 | 102,000 | 626 |
| 2010-03-26 | 586 | 612 | 584 | 612 | 126,000 | 612 |
| 2010-03-25 | 605 | 605 | 584 | 594 | 138,000 | 594 |
| 2010-03-24 | 586 | 603 | 578 | 595 | 158,000 | 595 |
| 2010-03-23 | 561 | 589 | 560 | 576 | 99,000 | 576 |
| 2010-03-19 | 547 | 561 | 546 | 561 | 46,000 | 561 |
| 2010-03-18 | 547 | 548 | 535 | 546 | 45,000 | 546 |
| 2010-03-17 | 531 | 539 | 531 | 537 | 24,000 | 537 |
| 2010-03-16 | 509 | 543 | 509 | 529 | 79,000 | 529 |
| 2010-03-15 | 507 | 517 | 498 | 515 | 42,000 | 515 |
| 2010-03-12 | 500 | 508 | 500 | 507 | 63,000 | 507 |
| 2010-03-11 | 504 | 514 | 500 | 509 | 33,000 | 509 |
| 2010-03-10 | 500 | 506 | 497 | 504 | 27,000 | 504 |
| 2010-03-09 | 518 | 518 | 502 | 503 | 108,000 | 503 |
| 2010-03-08 | 511 | 520 | 511 | 518 | 73,000 | 518 |
| 2010-03-05 | 485 | 511 | 485 | 511 | 80,000 | 511 |
| 2010-03-04 | 477 | 495 | 475 | 493 | 47,000 | 493 |
| 2010-03-03 | 481 | 483 | 471 | 483 | 40,000 | 483 |
| 2010-03-02 | 486 | 486 | 470 | 480 | 67,000 | 480 |
| 2010-03-01 | 489 | 490 | 483 | 486 | 75,000 | 486 |
| 2010-02-26 | 472 | 491 | 472 | 488 | 124,000 | 488 |
| 2010-02-25 | 478 | 488 | 472 | 478 | 90,000 | 478 |
| 2010-02-24 | 463 | 483 | 461 | 478 | 122,000 | 478 |
| 2010-02-23 | 444 | 481 | 440 | 472 | 184,000 | 472 |
| 2010-02-22 | 422 | 442 | 422 | 437 | 93,000 | 437 |
| 2010-02-19 | 406 | 427 | 406 | 422 | 45,000 | 422 |
| 2010-02-18 | 432 | 432 | 408 | 414 | 99,000 | 414 |
| 2010-02-17 | 433 | 433 | 427 | 432 | 38,000 | 432 |
| 2010-02-16 | 415 | 438 | 415 | 425 | 78,000 | 425 |
| 2010-02-15 | 396 | 417 | 390 | 410 | 79,000 | 410 |
| 2010-02-12 | 402 | 404 | 395 | 396 | 42,000 | 396 |
| 2010-02-10 | 377 | 390 | 377 | 386 | 44,000 | 386 |
| 2010-02-09 | 370 | 377 | 369 | 377 | 18,000 | 377 |
| 2010-02-08 | 378 | 380 | 375 | 378 | 44,000 | 378 |
| 2010-02-05 | 378 | 380 | 370 | 378 | 25,000 | 378 |
| 2010-02-04 | 390 | 390 | 376 | 382 | 43,000 | 382 |
| 2010-02-03 | 383 | 390 | 383 | 387 | 19,000 | 387 |
| 2010-02-02 | 384 | 388 | 379 | 383 | 57,000 | 383 |
| 2010-02-01 | 394 | 394 | 387 | 387 | 22,000 | 387 |
| 2010-01-29 | 405 | 405 | 389 | 391 | 37,000 | 391 |
| 2010-01-28 | 395 | 409 | 395 | 409 | 30,000 | 409 |
| 2010-01-27 | 405 | 405 | 395 | 395 | 50,000 | 395 |
| 2010-01-26 | 429 | 429 | 402 | 409 | 42,000 | 409 |
| 2010-01-25 | 419 | 425 | 419 | 424 | 31,000 | 424 |
| 2010-01-22 | 433 | 434 | 417 | 419 | 80,000 | 419 |
| 2010-01-21 | 436 | 437 | 424 | 433 | 46,000 | 433 |
| 2010-01-20 | 434 | 437 | 434 | 436 | 18,000 | 436 |
| 2010-01-19 | 432 | 439 | 424 | 434 | 21,000 | 434 |
| 2010-01-18 | 445 | 445 | 437 | 440 | 17,000 | 440 |
| 2010-01-15 | 450 | 450 | 440 | 449 | 47,000 | 449 |
| 2010-01-14 | 430 | 445 | 429 | 445 | 41,000 | 445 |
| 2010-01-13 | 435 | 435 | 428 | 430 | 47,000 | 430 |
| 2010-01-12 | 415 | 435 | 415 | 435 | 61,000 | 435 |
| 2010-01-08 | 410 | 418 | 405 | 415 | 204,000 | 415 |
| 2010-01-07 | 416 | 416 | 398 | 404 | 111,000 | 404 |
| 2010-01-06 | 410 | 410 | 400 | 409 | 78,000 | 409 |
| 2010-01-05 | 413 | 416 | 401 | 404 | 60,000 | 404 |
| 2010-01-04 | 399 | 402 | 397 | 397 | 24,000 | 397 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株
