7280 (株)ミツバの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	618	624	615	624	26,000	624
2012-12-27	602	622	602	608	29,000	608
2012-12-26	606	610	595	601	31,000	601
2012-12-25	618	620	605	606	66,000	606
2012-12-21	615	630	614	615	28,000	615
2012-12-20	641	641	611	613	76,000	613
2012-12-19	633	645	630	642	36,000	642
2012-12-18	609	630	609	622	52,000	622
2012-12-17	572	615	572	607	57,000	607
2012-12-14	560	563	559	562	57,000	562
2012-12-13	558	564	555	563	24,000	563
2012-12-12	546	556	543	554	47,000	554
2012-12-11	547	547	536	541	38,000	541
2012-12-10	560	560	556	557	9,000	557
2012-12-07	552	566	550	556	22,000	556
2012-12-06	535	579	535	562	77,000	562
2012-12-05	536	536	525	525	3,000	525
2012-12-04	515	531	515	531	16,000	531
2012-12-03	545	545	523	523	36,000	523
2012-11-30	558	558	544	545	48,000	545
2012-11-29	548	567	541	558	42,000	558
2012-11-28	567	567	546	546	38,000	546
2012-11-27	553	567	552	567	44,000	567
2012-11-26	535	556	535	552	51,000	552
2012-11-22	520	526	520	526	16,000	526
2012-11-21	517	533	508	513	41,000	513
2012-11-20	501	505	501	505	17,000	505
2012-11-19	498	506	496	497	20,000	497
2012-11-16	485	492	485	490	44,000	490
2012-11-15	474	488	473	485	24,000	485
2012-11-14	471	472	470	471	17,000	471
2012-11-13	485	485	467	471	19,000	471
2012-11-12	483	483	476	477	8,000	477
2012-11-09	500	500	488	492	22,000	492
2012-11-08	525	528	512	516	17,000	516
2012-11-07	527	535	523	535	19,000	535
2012-11-06	528	537	528	535	5,000	535
2012-11-05	528	537	527	536	7,000	536
2012-11-02	534	545	525	538	17,000	538
2012-11-01	519	519	513	514	15,000	514
2012-10-31	509	519	502	509	45,000	509
2012-10-30	503	510	500	501	17,000	501
2012-10-29	508	515	508	510	13,000	510
2012-10-26	508	508	502	506	18,000	506
2012-10-25	494	502	494	502	15,000	502
2012-10-24	489	496	489	494	12,000	494
2012-10-23	495	497	493	497	8,000	497
2012-10-22	496	499	496	499	10,000	499
2012-10-19	507	511	495	505	45,000	505
2012-10-18	482	500	482	498	20,000	498
2012-10-17	480	484	476	476	21,000	476
2012-10-16	458	473	458	473	13,000	473
2012-10-15	455	458	453	453	29,000	453
2012-10-12	477	477	453	453	47,000	453
2012-10-11	481	484	469	469	28,000	469
2012-10-10	497	498	485	485	20,000	485
2012-10-09	510	510	498	499	15,000	499
2012-10-05	503	503	496	500	7,000	500
2012-10-04	500	510	497	503	24,000	503
2012-10-03	508	519	500	500	22,000	500
2012-10-02	495	511	495	505	18,000	505
2012-10-01	522	526	489	495	50,000	495
2012-09-28	550	551	518	521	35,000	521
2012-09-27	543	555	543	555	23,000	555
2012-09-26	524	565	524	553	105,000	553
2012-09-25	507	525	507	524	26,000	524
2012-09-24	518	518	494	507	63,000	507
2012-09-21	512	520	512	519	15,000	519
2012-09-20	550	551	521	522	43,000	522
2012-09-19	539	560	535	552	44,000	552
2012-09-18	545	558	529	548	59,000	548
2012-09-14	528	555	528	545	73,000	545
2012-09-13	505	518	505	518	11,000	518
2012-09-12	504	512	504	509	38,000	509
2012-09-11	496	509	489	508	39,000	508
2012-09-10	501	501	495	500	28,000	500
2012-09-07	500	511	495	506	52,000	506
2012-09-06	477	495	472	492	53,000	492
2012-09-05	476	484	476	477	18,000	477
2012-09-04	481	483	475	476	22,000	476
2012-09-03	481	488	481	485	37,000	485
2012-08-31	494	497	486	488	63,000	488
2012-08-30	523	523	483	493	54,000	493
2012-08-29	544	544	517	526	50,000	526
2012-08-28	550	551	537	546	28,000	546
2012-08-27	554	559	551	553	15,000	553
2012-08-24	557	557	551	552	22,000	552
2012-08-23	561	562	551	557	29,000	557
2012-08-22	561	563	560	562	7,000	562
2012-08-21	561	561	555	558	13,000	558
2012-08-20	564	568	555	562	14,000	562
2012-08-17	543	554	543	554	19,000	554
2012-08-16	541	548	539	542	24,000	542
2012-08-15	545	555	525	531	62,000	531
2012-08-14	559	559	539	540	23,000	540
2012-08-13	530	553	528	553	18,000	553
2012-08-10	534	534	523	523	13,000	523
2012-08-09	519	541	519	529	37,000	529
2012-08-08	510	524	510	517	21,000	517
2012-08-07	520	521	510	510	31,000	510
2012-08-06	513	520	512	518	11,000	518
2012-08-03	508	509	503	503	22,000	503
2012-08-02	506	511	492	494	13,000	494
2012-08-01	513	513	505	505	27,000	505
2012-07-31	512	520	512	513	12,000	513
2012-07-30	520	520	511	512	14,000	512
2012-07-27	512	512	507	511	9,000	511
2012-07-26	481	487	481	487	7,000	487
2012-07-25	489	489	481	481	43,000	481
2012-07-24	491	499	480	489	22,000	489
2012-07-23	501	510	494	495	14,000	495
2012-07-20	514	514	501	505	10,000	505
2012-07-19	511	512	500	504	16,000	504
2012-07-18	520	520	510	511	14,000	511
2012-07-17	536	542	516	520	21,000	520
2012-07-13	536	546	534	536	19,000	536
2012-07-12	555	555	536	536	25,000	536
2012-07-11	552	556	550	551	35,000	551
2012-07-10	561	561	546	551	20,000	551
2012-07-09	561	565	551	551	30,000	551
2012-07-06	562	584	562	565	19,000	565
2012-07-05	578	578	564	564	19,000	564
2012-07-04	570	579	567	569	41,000	569
2012-07-03	560	568	560	567	14,000	567
2012-07-02	565	567	559	559	30,000	559
2012-06-29	555	570	555	559	79,000	559
2012-06-28	555	564	555	555	34,000	555
2012-06-27	563	563	555	558	34,000	558
2012-06-26	571	573	560	563	78,000	563
2012-06-25	569	578	568	571	64,000	571
2012-06-22	555	564	555	559	46,000	559
2012-06-21	569	572	557	560	64,000	560
2012-06-20	569	579	566	568	49,000	568
2012-06-19	585	585	565	566	22,000	566
2012-06-18	581	589	571	589	40,000	589
2012-06-15	582	587	575	576	50,000	576
2012-06-14	582	585	578	579	28,000	579
2012-06-13	600	600	587	587	31,000	587
2012-06-12	564	598	562	598	38,000	598
2012-06-11	584	584	570	574	70,000	574
2012-06-08	561	580	558	574	94,000	574
2012-06-07	572	592	566	575	44,000	575
2012-06-06	577	587	577	582	30,000	582
2012-06-05	591	591	562	567	25,000	567
2012-06-04	559	596	559	591	38,000	591
2012-06-01	580	591	574	574	47,000	574
2012-05-31	586	606	586	600	46,000	600
2012-05-30	591	596	583	590	39,000	590
2012-05-29	579	611	577	611	27,000	611
2012-05-28	600	601	570	582	11,000	582
2012-05-25	595	610	595	608	47,000	608
2012-05-24	573	595	573	595	34,000	595
2012-05-23	596	596	582	583	32,000	583
2012-05-22	587	596	571	596	27,000	596
2012-05-21	580	593	580	586	51,000	586
2012-05-18	564	564	557	562	58,000	562
2012-05-17	555	580	555	580	51,000	580
2012-05-16	562	562	550	555	19,000	555
2012-05-15	592	592	561	562	53,000	562
2012-05-14	600	600	590	592	26,000	592
2012-05-11	604	609	595	598	85,000	598
2012-05-10	629	629	598	600	175,000	600
2012-05-09	731	731	703	711	21,000	711
2012-05-08	733	748	730	746	21,000	746
2012-05-07	743	749	741	742	31,000	742
2012-05-02	780	788	773	788	17,000	788
2012-05-01	801	801	781	781	16,000	781
2012-04-27	797	806	790	801	23,000	801
2012-04-26	799	799	782	798	28,000	798
2012-04-25	806	807	794	796	30,000	796
2012-04-24	799	807	799	806	15,000	806
2012-04-23	813	814	802	810	12,000	810
2012-04-20	803	814	803	814	5,000	814
2012-04-19	803	819	801	803	36,000	803
2012-04-18	789	803	785	803	23,000	803
2012-04-17	793	795	784	786	18,000	786
2012-04-16	801	801	785	794	31,000	794
2012-04-13	799	801	794	801	13,000	801
2012-04-12	789	793	775	789	22,000	789
2012-04-11	780	789	767	789	25,000	789
2012-04-10	803	803	778	779	27,000	779
2012-04-09	786	802	786	796	41,000	796
2012-04-06	791	791	780	786	28,000	786
2012-04-05	786	804	779	796	50,000	796
2012-04-04	805	808	786	801	59,000	801
2012-04-03	801	809	790	800	23,000	800
2012-04-02	802	811	801	801	55,000	801
2012-03-30	792	804	789	802	22,000	802
2012-03-29	766	793	766	792	46,000	792
2012-03-28	759	786	759	777	61,000	777
2012-03-27	781	792	777	780	90,000	780
2012-03-26	820	825	773	775	84,000	775
2012-03-23	837	837	825	828	36,000	828
2012-03-22	826	837	823	837	24,000	837
2012-03-21	824	841	824	826	66,000	826
2012-03-19	842	850	839	839	26,000	839
2012-03-16	825	850	825	839	89,000	839
2012-03-15	815	827	799	825	61,000	825
2012-03-14	775	794	774	791	91,000	791
2012-03-13	808	817	764	770	138,000	770
2012-03-12	831	831	821	822	25,000	822
2012-03-09	825	835	818	835	79,000	835
2012-03-08	811	818	799	810	38,000	810
2012-03-07	795	805	774	805	42,000	805
2012-03-06	811	811	802	803	24,000	803
2012-03-05	792	815	788	805	37,000	805
2012-03-02	754	790	754	782	41,000	782
2012-03-01	770	789	752	762	121,000	762
2012-02-29	813	813	761	770	80,000	770
2012-02-28	797	825	783	813	128,000	813
2012-02-27	802	802	787	800	24,000	800
2012-02-24	791	803	773	803	65,000	803
2012-02-23	782	797	780	791	56,000	791
2012-02-22	760	782	728	782	47,000	782
2012-02-21	753	768	745	751	15,000	751
2012-02-20	784	792	753	753	61,000	753
2012-02-17	786	799	766	790	96,000	790
2012-02-16	766	791	766	781	27,000	781
2012-02-15	750	790	742	766	33,000	766
2012-02-14	734	743	734	741	17,000	741
2012-02-13	729	743	729	743	20,000	743
2012-02-10	706	716	703	715	30,000	715
2012-02-09	685	700	680	699	26,000	699
2012-02-08	660	685	660	685	12,000	685
2012-02-07	658	658	647	647	8,000	647
2012-02-06	621	660	621	658	19,000	658
2012-02-03	645	645	617	617	15,000	617
2012-02-02	655	670	646	646	11,000	646
2012-02-01	658	659	645	645	7,000	645
2012-01-31	667	667	658	658	8,000	658
2012-01-30	657	657	657	657	4,000	657
2012-01-27	649	653	649	650	5,000	650
2012-01-26	665	676	651	651	22,000	651
2012-01-25	640	670	640	665	25,000	665
2012-01-24	611	640	611	640	18,000	640
2012-01-23	616	618	606	618	8,000	618
2012-01-20	597	630	596	625	20,000	625
2012-01-19	610	610	595	595	32,000	595
2012-01-18	588	605	588	605	11,000	605
2012-01-17	596	597	588	588	11,000	588
2012-01-16	593	598	593	596	20,000	596
2012-01-13	591	595	583	593	36,000	593
2012-01-12	588	593	581	581	58,000	581
2012-01-11	589	589	582	589	36,000	589
2012-01-10	602	609	589	589	21,000	589
2012-01-06	609	609	595	602	11,000	602
2012-01-05	624	624	604	605	14,000	605
2012-01-04	603	629	603	624	33,000	624

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

7280 (株)ミツバ の時系列データ [2012年度]

7280 (株)ミツバの時系列データ [2012年度]