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
2010-12-3071471568870192,000701
2010-12-2968971468971386,000713
2010-12-2868369668369556,000695
2010-12-2769070568069294,000692
2010-12-2469869868569053,000690
2010-12-22718720692693101,000693
2010-12-2171072370671878,000718
2010-12-20728735701715155,000715
2010-12-17725745725737191,000737
2010-12-16710729709726103,000726
2010-12-15712723709719178,000719
2010-12-14691719691708187,000708
2010-12-13661689661689156,000689
2010-12-10666668657660133,000660
2010-12-09680693653659158,000659
2010-12-0867768567067669,000676
2010-12-07700710674683203,000683
2010-12-06662705662701176,000701
2010-12-0367067465767381,000673
2010-12-0267067366466697,000666
2010-12-01634666629663187,000663
2010-11-30662688630638271,000638
2010-11-29636658635654102,000654
2010-11-2661262961262654,000626
2010-11-2560960960360674,000606
2010-11-2459660159559858,000598
2010-11-2259660859660626,000606
2010-11-1960060159359579,000595
2010-11-1859460057060069,000600
2010-11-1759359558559422,000594
2010-11-1659459558859329,000593
2010-11-1559359857559435,000594
2010-11-1258859658859354,000593
2010-11-11592598579598142,000598
2010-11-1056759356658287,000582
2010-11-0956357056356930,000569
2010-11-0855856455556336,000563
2010-11-0554256254255760,000557
2010-11-0453554853554450,000544
2010-11-0253653852653547,000535
2010-11-01522541514536118,000536
2010-10-2951853050851863,000518
2010-10-28516527510516160,000516
2010-10-2750652050351350,000513
2010-10-2650751550050772,000507
2010-10-2550951349950183,000501
2010-10-2251352150650962,000509
2010-10-2150951649651399,000513
2010-10-20514515491506128,000506
2010-10-1951152751152499,000524
2010-10-1850852350851289,000512
2010-10-15520526504518102,000518
2010-10-1451651950351961,000519
2010-10-1354154151751841,000518
2010-10-1254954953153240,000532
2010-10-0854254953754568,000545
2010-10-0752853952853723,000537
2010-10-0653153952653434,000534
2010-10-0553454252554127,000541
2010-10-0454854853653622,000536
2010-10-0155455553454852,000548
2010-09-3054855754054590,000545
2010-09-2952954552954173,000541
2010-09-2853353852152543,000525
2010-09-2752253352253390,000533
2010-09-2452453051952298,000522
2010-09-2251252051251462,000514
2010-09-2152854550151262,000512
2010-09-1751953051952838,000528
2010-09-1652352851952124,000521
2010-09-1551152950552242,000522
2010-09-1451851950651151,000511
2010-09-1352953551952836,000528
2010-09-1052054151852986,000529
2010-09-0952752751952136,000521
2010-09-0853954252452722,000527
2010-09-0752754752754538,000545
2010-09-0652253751553725,000537
2010-09-0351752651052343,000523
2010-09-0251051350751331,000513
2010-09-0150850849050845,000508
2010-08-3153153551451541,000515
2010-08-3053453552553026,000530
2010-08-2751052450552430,000524
2010-08-2649451048651047,000510
2010-08-2550450448649381,000493
2010-08-2449950249050138,000501
2010-08-2349850049649839,000498
2010-08-2049450049149653,000496
2010-08-1946949846949792,000497
2010-08-1846247046046526,000465
2010-08-1744646344646175,000461
2010-08-1647147745245482,000454
2010-08-1346647745647294,000472
2010-08-12478483453471161,000471
2010-08-1149849848948942,000489
2010-08-10485503481503125,000503
2010-08-09478489469486257,000486
2010-08-0643244143243839,000438
2010-08-0541943441943134,000431
2010-08-0443643641941941,000419
2010-08-0344444643643729,000437
2010-08-0243346743344193,000441
2010-07-3043244942743356,000433
2010-07-2943644643644034,000440
2010-07-2843844943044143,000441
2010-07-2744144143143327,000433
2010-07-2643544843243449,000434
2010-07-2344044743243264,000432
2010-07-2243443442442430,000424
2010-07-2143945343443442,000434
2010-07-2043044642943142,000431
2010-07-1643843842943026,000430
2010-07-1544745143843848,000438
2010-07-1444546144544724,000447
2010-07-1345145143344051,000440
2010-07-1244545143944432,000444
2010-07-0944144643344444,000444
2010-07-08441447434445111,000445
2010-07-0744845643144186,000441
2010-07-0644445743245336,000453
2010-07-0543445643444637,000446
2010-07-0244044643244612,000446
2010-07-0145246944544648,000446
2010-06-3046746745146076,000460
2010-06-2947848745946754,000467
2010-06-2848248547447848,000478
2010-06-2549649748849075,000490
2010-06-2449549648749631,000496
2010-06-2349249248248734,000487
2010-06-2249549548749335,000493
2010-06-2149849848849558,000495
2010-06-1848750147949077,000490
2010-06-1750750749349547,000495
2010-06-1650150549550064,000500
2010-06-1548949848649543,000495
2010-06-1448049248048641,000486
2010-06-1148949447648193,000481
2010-06-1049649647548161,000481
2010-06-0950050147948885,000488
2010-06-0849651449650449,000504
2010-06-0752152149950369,000503
2010-06-0451653151653197,000531
2010-06-03502518499514115,000514
2010-06-02507511499503106,000503
2010-06-0151052051051551,000515
2010-05-31524524507514133,000514
2010-05-28529529506508119,000508
2010-05-2749652349452077,000520
2010-05-2650751649550580,000505
2010-05-2553953950851182,000511
2010-05-24534545516533138,000533
2010-05-2153253853153383,000533
2010-05-2055555754455253,000552
2010-05-19565572549563101,000563
2010-05-1857258555756587,000565
2010-05-17613613561577172,000577
2010-05-14613615596613105,000613
2010-05-13552616550613227,000613
2010-05-1257758055155197,000551
2010-05-1157559456656796,000567
2010-05-1054857353856583,000565
2010-05-0755856054855361,000553
2010-05-06563586558578128,000578
2010-04-30588594549583502,000583
2010-04-2860862560761790,000617
2010-04-2761663061562888,000628
2010-04-26595627595625133,000625
2010-04-2358159357359056,000590
2010-04-2258258856658070,000580
2010-04-2156457756257363,000573
2010-04-2056156356056321,000563
2010-04-1954956254956161,000561
2010-04-1656656655455921,000559
2010-04-1556657555656657,000566
2010-04-1456656655055677,000556
2010-04-1356856855956523,000565
2010-04-1258358457257251,000572
2010-04-0957357557057350,000573
2010-04-0858758857957952,000579
2010-04-0759559558558765,000587
2010-04-0660961059159382,000593
2010-04-0559061159060794,000607
2010-04-02610614590600103,000600
2010-04-01589615575609180,000609
2010-03-31629629590591173,000591
2010-03-30628648628639117,000639
2010-03-29629637615626102,000626
2010-03-26586612584612126,000612
2010-03-25605605584594138,000594
2010-03-24586603578595158,000595
2010-03-2356158956057699,000576
2010-03-1954756154656146,000561
2010-03-1854754853554645,000546
2010-03-1753153953153724,000537
2010-03-1650954350952979,000529
2010-03-1550751749851542,000515
2010-03-1250050850050763,000507
2010-03-1150451450050933,000509
2010-03-1050050649750427,000504
2010-03-09518518502503108,000503
2010-03-0851152051151873,000518
2010-03-0548551148551180,000511
2010-03-0447749547549347,000493
2010-03-0348148347148340,000483
2010-03-0248648647048067,000480
2010-03-0148949048348675,000486
2010-02-26472491472488124,000488
2010-02-2547848847247890,000478
2010-02-24463483461478122,000478
2010-02-23444481440472184,000472
2010-02-2242244242243793,000437
2010-02-1940642740642245,000422
2010-02-1843243240841499,000414
2010-02-1743343342743238,000432
2010-02-1641543841542578,000425
2010-02-1539641739041079,000410
2010-02-1240240439539642,000396
2010-02-1037739037738644,000386
2010-02-0937037736937718,000377
2010-02-0837838037537844,000378
2010-02-0537838037037825,000378
2010-02-0439039037638243,000382
2010-02-0338339038338719,000387
2010-02-0238438837938357,000383
2010-02-0139439438738722,000387
2010-01-2940540538939137,000391
2010-01-2839540939540930,000409
2010-01-2740540539539550,000395
2010-01-2642942940240942,000409
2010-01-2541942541942431,000424
2010-01-2243343441741980,000419
2010-01-2143643742443346,000433
2010-01-2043443743443618,000436
2010-01-1943243942443421,000434
2010-01-1844544543744017,000440
2010-01-1545045044044947,000449
2010-01-1443044542944541,000445
2010-01-1343543542843047,000430
2010-01-1241543541543561,000435
2010-01-08410418405415204,000415
2010-01-07416416398404111,000404
2010-01-0641041040040978,000409
2010-01-0541341640140460,000404
2010-01-0439940239739724,000397

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