7280 (株)ミツバ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,2032,2102,1672,16978,4002,169
2014-12-292,1982,2202,1422,17377,6002,173
2014-12-262,2002,2482,1502,184109,6002,184
2014-12-252,1392,1682,1282,150140,5002,150
2014-12-242,1462,1672,1332,138153,9002,138
2014-12-222,1022,1162,0862,09654,9002,096
2014-12-192,1452,1482,0842,117124,8002,117
2014-12-182,0992,1232,0722,077143,5002,077
2014-12-172,0232,0682,0202,036139,9002,036
2014-12-162,0372,0602,0102,045120,4002,045
2014-12-152,1162,1282,0822,087117,7002,087
2014-12-122,1362,2002,1362,151260,4002,151
2014-12-112,1202,1672,1042,162473,2002,162
2014-12-102,1882,2282,1592,170578,7002,170
2014-12-092,2742,3202,2012,210423,3002,210
2014-12-082,2182,3102,2002,302905,6002,302
2014-12-052,1142,2352,1052,2281,396,2002,228
2014-12-042,0602,1882,0452,139814,9002,139
2014-12-032,0102,0642,0032,029174,5002,029
2014-12-021,9421,9991,9321,996132,2001,996
2014-12-011,9622,0111,9621,975134,1001,975
2014-11-281,9551,9751,9301,962131,3001,962
2014-11-271,9421,9871,9401,960160,2001,960
2014-11-261,9081,9861,9051,965146,1001,965
2014-11-251,8601,9261,8601,905106,1001,905
2014-11-211,8601,8691,8271,85787,3001,857
2014-11-201,8501,8651,8411,85160,6001,851
2014-11-191,8461,8701,8251,83574,4001,835
2014-11-181,7851,8251,7841,822113,4001,822
2014-11-171,8151,8211,7551,75974,8001,759
2014-11-141,8261,8261,7681,814120,7001,814
2014-11-131,7531,8111,7431,786100,7001,786
2014-11-121,8001,8241,7391,743156,3001,743
2014-11-111,8381,8381,7821,79760,7001,797
2014-11-101,8001,8271,7831,82448,0001,824
2014-11-071,8301,8451,8061,81585,9001,815
2014-11-061,8801,8801,8071,827182,0001,827
2014-11-051,7951,8451,7531,783117,5001,783
2014-11-041,8841,8981,7701,795184,2001,795
2014-10-311,7061,7391,6711,735133,4001,735
2014-10-301,6741,6971,6631,676112,3001,676
2014-10-291,6181,6781,6181,66275,0001,662
2014-10-281,6191,6411,5931,61262,7001,612
2014-10-271,5951,6221,5891,61977,0001,619
2014-10-241,6031,6281,5661,568112,0001,568
2014-10-231,5941,6001,5521,553135,2001,553
2014-10-221,5741,6151,5661,609129,4001,609
2014-10-211,5411,5571,5101,534111,3001,534
2014-10-201,5381,5561,5211,546107,4001,546
2014-10-171,5161,5361,4821,48472,8001,484
2014-10-161,4891,5381,4891,51681,2001,516
2014-10-151,5761,5991,5361,543162,7001,543
2014-10-141,5231,6161,5231,576138,2001,576
2014-10-101,6081,6121,5761,603124,4001,603
2014-10-091,7071,7111,6461,64892,1001,648
2014-10-081,7171,7191,6911,70784,8001,707
2014-10-071,8011,8011,7551,75575,3001,755
2014-10-061,8101,8191,7881,79491,2001,794
2014-10-031,7731,8061,7631,774119,0001,774
2014-10-021,8461,8461,7711,771140,0001,771
2014-10-011,9331,9331,8861,89152,3001,891
2014-09-301,9461,9461,8891,91571,5001,915
2014-09-291,9321,9571,9181,94692,7001,946
2014-09-261,9391,9391,8901,90782,2001,907
2014-09-251,9321,9531,9191,953176,9001,953
2014-09-241,9001,9381,8811,91096,1001,910
2014-09-221,9071,9401,8981,921108,8001,921
2014-09-191,8811,9121,8811,904111,6001,904
2014-09-181,8581,9001,8581,88187,5001,881
2014-09-171,8931,9001,8571,85759,2001,857
2014-09-161,8681,8911,8441,88599,3001,885
2014-09-121,8571,8981,8571,876173,4001,876
2014-09-111,7681,8491,7681,843166,2001,843
2014-09-101,7491,7781,7481,76866,1001,768
2014-09-091,7801,7871,7601,76442,9001,764
2014-09-081,7581,7781,7461,76665,8001,766
2014-09-051,7531,7641,7411,74757,7001,747
2014-09-041,7411,7441,7161,73481,1001,734
2014-09-031,7501,7621,7361,744103,8001,744
2014-09-021,7351,7551,7121,74897,1001,748
2014-09-011,7251,7391,7161,73796,8001,737
2014-08-291,7081,7231,6871,71878,2001,718
2014-08-281,7321,7331,7101,71887,5001,718
2014-08-271,7591,7831,7421,75559,5001,755
2014-08-261,7711,7891,7501,78375,6001,783
2014-08-251,7731,7841,7501,77080,7001,770
2014-08-221,8331,8331,7551,773133,9001,773
2014-08-211,8001,8171,7881,800109,4001,800
2014-08-201,8151,8281,7761,795199,3001,795
2014-08-191,8001,8241,8001,816222,7001,816
2014-08-181,7401,7821,7371,777123,6001,777
2014-08-151,7431,7631,7331,746129,7001,746
2014-08-141,7411,7561,7221,74388,9001,743
2014-08-131,7161,7451,7101,729135,0001,729
2014-08-121,7121,7341,6961,715181,4001,715
2014-08-111,6831,7111,6671,70488,0001,704
2014-08-081,6701,6801,6221,649113,7001,649
2014-08-071,6131,7061,6131,700167,9001,700
2014-08-061,6801,6861,6501,653140,8001,653
2014-08-051,7151,7451,6821,68695,5001,686
2014-08-041,6881,7061,6721,695140,6001,695
2014-08-011,7001,7061,6751,688129,9001,688
2014-07-311,7501,7501,7201,72086,3001,720
2014-07-301,7391,7541,7211,730107,8001,730
2014-07-291,7531,7581,7251,73880,3001,738
2014-07-281,7531,7671,7361,75379,6001,753
2014-07-251,7421,7621,7391,753137,1001,753
2014-07-241,7581,7721,7371,755111,1001,755
2014-07-231,7751,7951,7551,75873,8001,758
2014-07-221,7801,7981,7761,78696,7001,786
2014-07-181,7571,7811,7441,77386,0001,773
2014-07-171,7891,8031,7751,786121,5001,786
2014-07-161,8101,8101,7811,781248,4001,781
2014-07-151,8001,8211,7741,813186,7001,813
2014-07-141,7421,7961,7381,795126,1001,795
2014-07-111,7021,7511,6981,742188,0001,742
2014-07-101,7501,7681,7171,727169,1001,727
2014-07-091,7091,7341,7011,725129,0001,725
2014-07-081,7011,7371,6781,725102,2001,725
2014-07-071,7251,7271,6901,703110,4001,703
2014-07-041,7041,7601,7001,739193,7001,739
2014-07-031,6601,6891,6511,68591,9001,685
2014-07-021,6741,7001,6231,655184,6001,655
2014-07-011,6101,6751,6081,666179,2001,666
2014-06-301,5381,6241,5351,610189,1001,610
2014-06-271,5551,5581,5111,53397,2001,533
2014-06-261,5801,5821,5541,56760,1001,567
2014-06-251,5931,5961,5561,559146,1001,559
2014-06-241,6081,6091,5751,593111,9001,593
2014-06-231,6081,6191,5811,616109,7001,616
2014-06-201,5701,5741,5541,56885,3001,568
2014-06-191,5691,5901,5621,582164,3001,582
2014-06-181,5601,5661,5361,56596,4001,565
2014-06-171,5731,5731,5461,560113,3001,560
2014-06-161,5621,5851,5441,573167,3001,573
2014-06-131,5071,5421,5001,540126,8001,540
2014-06-121,5341,5461,5151,53858,7001,538
2014-06-111,5251,5521,5251,54973,8001,549
2014-06-101,5491,5941,5371,556175,3001,556
2014-06-091,5341,5551,5171,51974,5001,519
2014-06-061,5271,5361,5151,524104,0001,524
2014-06-051,5381,5641,5181,527127,7001,527
2014-06-041,5441,5501,5251,53681,5001,536
2014-06-031,5521,5771,5301,53998,6001,539
2014-06-021,5011,5301,4951,518160,1001,518
2014-05-301,4451,4891,4381,489168,0001,489
2014-05-291,4441,4561,4301,445129,7001,445
2014-05-281,4571,4571,4271,436148,5001,436
2014-05-271,4611,4901,4411,456124,5001,456
2014-05-261,4491,4501,4081,445164,4001,445
2014-05-231,4281,4421,4091,431116,0001,431
2014-05-221,4181,4371,4051,424113,1001,424
2014-05-211,4111,4111,3671,39486,3001,394
2014-05-201,4011,4271,3881,41075,5001,410
2014-05-191,4431,4491,3881,397117,9001,397
2014-05-161,4601,4601,4201,443173,1001,443
2014-05-151,5031,5031,4581,481118,6001,481
2014-05-141,4991,5431,4911,50586,7001,505
2014-05-131,5431,5891,4981,508123,3001,508
2014-05-121,5601,5891,5251,528194,7001,528
2014-05-091,5211,6501,5001,620501,2001,620
2014-05-081,4561,5001,4251,462197,6001,462
2014-05-071,5151,5151,4531,478125,3001,478
2014-05-021,5201,5301,4981,51868,7001,518
2014-05-011,5161,5321,4941,530149,5001,530
2014-04-301,5481,5531,4911,506104,2001,506
2014-04-281,5601,5601,5221,53261,1001,532
2014-04-251,5631,5921,5381,566150,1001,566
2014-04-241,5721,5751,5401,563115,5001,563
2014-04-231,5681,5901,5581,576182,9001,576
2014-04-221,5741,5791,5361,53683,0001,536
2014-04-211,5751,5951,5541,57094,1001,570
2014-04-181,5791,5861,5611,58589,4001,585
2014-04-171,5921,6031,5661,577106,6001,577
2014-04-161,5381,5701,5311,568126,0001,568
2014-04-151,5401,5511,5011,50796,1001,507
2014-04-141,5251,5601,5201,536123,3001,536
2014-04-111,5361,5741,5251,551192,1001,551
2014-04-101,5841,6141,5451,563160,4001,563
2014-04-091,5801,5901,5491,564215,0001,564
2014-04-081,6471,6491,6071,612156,5001,612
2014-04-071,6801,6861,6601,670116,1001,670
2014-04-041,6991,7181,6831,700105,4001,700
2014-04-031,6991,7361,6861,707146,3001,707
2014-04-021,7211,7451,6971,698191,9001,698
2014-04-011,6991,7281,6751,722124,2001,722
2014-03-311,7081,7271,6651,694170,2001,694
2014-03-281,6831,6941,6371,684179,4001,684
2014-03-271,7081,7321,6451,694209,6001,694
2014-03-261,6931,7271,6561,713351,6001,713
2014-03-251,6301,6881,6241,653267,9001,653
2014-03-241,6371,6951,6131,630298,7001,630
2014-03-201,6991,7031,6091,612174,4001,612
2014-03-191,7101,7361,6861,703130,6001,703
2014-03-181,7001,7181,6851,70494,2001,704
2014-03-171,6851,6981,6431,663149,8001,663
2014-03-141,7211,7501,6911,694181,5001,694
2014-03-131,7831,7881,7421,751165,1001,751
2014-03-121,8121,8481,7811,788232,6001,788
2014-03-111,8371,8421,7951,812139,1001,812
2014-03-101,8211,8581,8201,829183,3001,829
2014-03-071,8301,8501,8041,818195,2001,818
2014-03-061,7751,8161,7651,803245,0001,803
2014-03-051,7581,7941,7281,741249,0001,741
2014-03-041,6761,7351,6591,704242,6001,704
2014-03-031,6401,6901,6071,681220,0001,681
2014-02-281,6381,6751,5901,664195,6001,664
2014-02-271,6231,6691,5951,644161,9001,644
2014-02-261,6401,6781,6221,647115,6001,647
2014-02-251,6721,7121,6541,675178,8001,675
2014-02-241,7461,7771,6441,668175,9001,668
2014-02-211,7071,7581,7041,75153,9001,751
2014-02-201,7021,7281,6631,67569,4001,675
2014-02-191,7321,7371,6921,70682,9001,706
2014-02-181,7521,7651,6881,754126,0001,754
2014-02-171,7221,7501,6731,74189,6001,741
2014-02-141,7421,7731,7001,72177,5001,721
2014-02-131,7971,8081,7361,74479,3001,744
2014-02-121,7841,8091,7711,79983,0001,799
2014-02-101,7721,7921,7301,744118,1001,744
2014-02-071,7421,7601,6901,738146,0001,738
2014-02-061,7591,7981,6961,702325,8001,702
2014-02-051,6051,6541,5481,636230,5001,636
2014-02-041,6181,6351,5481,551170,7001,551
2014-02-031,7221,7361,6961,698113,2001,698
2014-01-311,7451,7771,7051,739132,8001,739
2014-01-301,7371,7531,7131,740127,2001,740
2014-01-291,7621,8111,7581,80761,0001,807
2014-01-281,7501,7971,7341,737104,7001,737
2014-01-271,7351,7581,7171,724170,2001,724
2014-01-241,8171,8481,7851,797234,6001,797
2014-01-231,9371,9371,8511,854190,8001,854
2014-01-221,9121,9391,8791,937128,1001,937
2014-01-211,9311,9451,8991,93077,3001,930
2014-01-201,9401,9401,9051,92457,3001,924
2014-01-171,9001,9281,8871,92386,8001,923
2014-01-161,8991,9111,8781,900175,8001,900
2014-01-151,8601,8851,8401,880140,3001,880
2014-01-141,8511,8601,7971,815158,6001,815
2014-01-101,8371,8901,8111,887250,5001,887
2014-01-091,8501,8551,8101,837153,2001,837
2014-01-081,7891,8651,7821,865302,5001,865
2014-01-071,7661,7871,7341,766198,3001,766
2014-01-061,7161,7831,7101,765255,9001,765

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