7280 (株)ミツバの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,854	1,894	1,838	1,889	173,200	1,889
2015-12-29	1,900	1,912	1,812	1,838	381,100	1,838
2015-12-28	1,847	1,912	1,847	1,890	130,200	1,890
2015-12-25	1,883	1,896	1,826	1,843	135,200	1,843
2015-12-24	1,964	1,978	1,875	1,878	160,300	1,878
2015-12-22	1,974	2,014	1,953	1,963	167,400	1,963
2015-12-21	1,976	1,988	1,950	1,968	116,300	1,968
2015-12-18	2,034	2,073	1,986	2,005	252,500	2,005
2015-12-17	2,041	2,100	2,041	2,053	182,700	2,053
2015-12-16	1,973	2,012	1,972	1,991	116,700	1,991
2015-12-15	1,974	1,988	1,945	1,965	154,700	1,965
2015-12-14	1,948	1,980	1,928	1,974	112,100	1,974
2015-12-11	1,948	2,024	1,945	2,015	146,800	2,015
2015-12-10	2,005	2,025	1,968	1,975	151,400	1,975
2015-12-09	2,060	2,062	2,033	2,049	160,600	2,049
2015-12-08	2,159	2,166	2,072	2,086	121,300	2,086
2015-12-07	2,197	2,197	2,155	2,171	99,900	2,171
2015-12-04	2,172	2,187	2,130	2,162	152,900	2,162
2015-12-03	2,189	2,229	2,169	2,226	163,800	2,226
2015-12-02	2,236	2,246	2,169	2,198	150,800	2,198
2015-12-01	2,150	2,237	2,141	2,218	213,400	2,218
2015-11-30	2,137	2,164	2,104	2,139	172,200	2,139
2015-11-27	2,121	2,196	2,112	2,134	147,900	2,134
2015-11-26	2,088	2,140	2,081	2,125	146,700	2,125
2015-11-25	2,126	2,126	2,060	2,064	122,700	2,064
2015-11-24	2,084	2,135	2,070	2,130	168,300	2,130
2015-11-20	2,108	2,108	2,058	2,074	139,200	2,074
2015-11-19	2,093	2,109	2,063	2,103	114,000	2,103
2015-11-18	2,110	2,110	2,045	2,054	156,100	2,054
2015-11-17	2,090	2,135	2,083	2,104	151,000	2,104
2015-11-16	2,051	2,111	2,039	2,081	141,800	2,081
2015-11-13	2,048	2,093	2,034	2,089	112,500	2,089
2015-11-12	2,110	2,139	2,057	2,076	146,700	2,076
2015-11-11	2,046	2,109	2,038	2,104	168,900	2,104
2015-11-10	2,086	2,086	2,016	2,045	213,700	2,045
2015-11-09	2,150	2,177	2,095	2,125	339,200	2,125
2015-11-06	2,035	2,099	2,007	2,090	341,200	2,090
2015-11-05	1,886	2,042	1,851	2,039	598,700	2,039
2015-11-04	1,971	2,015	1,916	1,926	333,700	1,926
2015-11-02	1,900	1,936	1,881	1,891	179,800	1,891
2015-10-30	1,909	1,939	1,877	1,919	209,600	1,919
2015-10-29	1,904	1,913	1,875	1,906	307,700	1,906
2015-10-28	1,890	1,913	1,867	1,893	186,200	1,893
2015-10-27	1,968	1,974	1,879	1,885	216,000	1,885
2015-10-26	1,990	1,996	1,962	1,968	111,100	1,968
2015-10-23	1,948	1,969	1,908	1,943	247,200	1,943
2015-10-22	1,787	1,891	1,782	1,884	282,900	1,884
2015-10-21	1,708	1,809	1,708	1,802	229,200	1,802
2015-10-20	1,757	1,759	1,659	1,695	249,100	1,695
2015-10-19	1,787	1,788	1,711	1,742	222,600	1,742
2015-10-16	1,847	1,877	1,774	1,779	163,300	1,779
2015-10-15	1,758	1,830	1,757	1,820	104,500	1,820
2015-10-14	1,840	1,849	1,752	1,769	181,700	1,769
2015-10-13	1,870	1,880	1,831	1,849	150,100	1,849
2015-10-09	1,806	1,875	1,796	1,869	191,900	1,869
2015-10-08	1,770	1,828	1,757	1,803	183,300	1,803
2015-10-07	1,750	1,776	1,703	1,770	249,700	1,770
2015-10-06	1,777	1,806	1,729	1,757	153,000	1,757
2015-10-05	1,710	1,774	1,710	1,752	182,800	1,752
2015-10-02	1,643	1,725	1,641	1,709	218,000	1,709
2015-10-01	1,610	1,689	1,585	1,675	246,500	1,675
2015-09-30	1,563	1,610	1,524	1,596	401,700	1,596
2015-09-29	1,658	1,662	1,538	1,548	489,200	1,548
2015-09-28	1,810	1,837	1,687	1,708	268,100	1,708
2015-09-25	1,800	1,841	1,767	1,841	144,000	1,841
2015-09-24	1,861	1,874	1,787	1,787	215,900	1,787
2015-09-18	1,927	1,936	1,889	1,920	102,600	1,920
2015-09-17	1,933	1,988	1,933	1,967	83,300	1,967
2015-09-16	1,892	1,946	1,880	1,925	129,700	1,925
2015-09-15	1,890	1,967	1,858	1,863	206,900	1,863
2015-09-14	1,891	1,904	1,846	1,877	127,600	1,877
2015-09-11	1,945	1,980	1,892	1,898	202,900	1,898
2015-09-10	1,900	1,968	1,876	1,952	148,200	1,952
2015-09-09	1,884	1,957	1,854	1,957	197,100	1,957
2015-09-08	1,813	1,872	1,784	1,788	106,000	1,788
2015-09-07	1,789	1,841	1,757	1,827	118,300	1,827
2015-09-04	1,918	1,930	1,797	1,801	220,600	1,801
2015-09-03	1,924	1,958	1,887	1,891	117,500	1,891
2015-09-02	1,917	1,975	1,895	1,904	140,800	1,904
2015-09-01	2,072	2,072	1,954	1,954	186,100	1,954
2015-08-31	2,145	2,145	2,070	2,101	111,800	2,101
2015-08-28	2,097	2,161	2,068	2,149	178,500	2,149
2015-08-27	2,111	2,135	2,042	2,052	237,100	2,052
2015-08-26	2,011	2,083	1,975	2,061	281,200	2,061
2015-08-25	1,900	2,065	1,863	1,971	340,800	1,971
2015-08-24	2,090	2,094	2,010	2,012	209,400	2,012
2015-08-21	2,128	2,168	2,128	2,147	178,500	2,147
2015-08-20	2,261	2,269	2,189	2,194	285,300	2,194
2015-08-19	2,321	2,333	2,290	2,301	122,100	2,301
2015-08-18	2,345	2,380	2,292	2,349	189,500	2,349
2015-08-17	2,440	2,443	2,345	2,351	187,300	2,351
2015-08-14	2,393	2,430	2,386	2,424	100,900	2,424
2015-08-13	2,393	2,438	2,378	2,409	107,600	2,409
2015-08-12	2,485	2,485	2,402	2,425	141,600	2,425
2015-08-11	2,428	2,514	2,428	2,495	229,600	2,495
2015-08-10	2,419	2,435	2,383	2,428	341,200	2,428
2015-08-07	2,450	2,450	2,400	2,443	493,200	2,443
2015-08-06	2,582	2,609	2,453	2,470	540,200	2,470
2015-08-05	2,700	2,729	2,659	2,668	177,000	2,668
2015-08-04	2,736	2,757	2,687	2,719	147,600	2,719
2015-08-03	2,723	2,748	2,663	2,736	197,800	2,736
2015-07-31	2,667	2,754	2,659	2,744	274,400	2,744
2015-07-30	2,639	2,693	2,627	2,657	139,800	2,657
2015-07-29	2,680	2,690	2,601	2,641	121,000	2,641
2015-07-28	2,615	2,668	2,610	2,654	164,900	2,654
2015-07-27	2,661	2,715	2,658	2,666	203,900	2,666
2015-07-24	2,704	2,736	2,657	2,668	440,800	2,668
2015-07-23	2,710	2,729	2,628	2,705	839,600	2,705
2015-07-22	2,835	2,880	2,766	2,773	675,500	2,773
2015-07-21	2,949	2,950	2,814	2,912	413,300	2,912
2015-07-17	3,130	3,135	2,991	3,010	187,600	3,010
2015-07-16	3,000	3,135	3,000	3,130	218,100	3,130
2015-07-15	2,975	3,025	2,920	2,990	895,700	2,990
2015-07-14	2,912	2,947	2,775	2,775	583,800	2,775
2015-07-13	2,975	2,993	2,910	2,912	164,000	2,912
2015-07-10	3,040	3,060	2,977	2,991	156,400	2,991
2015-07-09	2,905	3,065	2,865	3,055	258,000	3,055
2015-07-08	3,030	3,075	2,942	2,943	119,000	2,943
2015-07-07	3,120	3,145	3,010	3,030	97,300	3,030
2015-07-06	3,130	3,145	3,040	3,065	82,000	3,065
2015-07-03	3,230	3,230	3,130	3,170	127,500	3,170
2015-07-02	3,250	3,285	3,230	3,255	82,500	3,255
2015-07-01	3,210	3,260	3,205	3,205	45,800	3,205
2015-06-30	3,205	3,245	3,170	3,220	59,900	3,220
2015-06-29	3,170	3,235	3,170	3,195	56,500	3,195
2015-06-26	3,285	3,305	3,235	3,270	51,100	3,270
2015-06-25	3,330	3,350	3,270	3,285	66,900	3,285
2015-06-24	3,420	3,420	3,325	3,330	112,900	3,330
2015-06-23	3,410	3,430	3,370	3,400	85,300	3,400
2015-06-22	3,330	3,410	3,320	3,410	86,100	3,410
2015-06-19	3,260	3,360	3,250	3,345	139,200	3,345
2015-06-18	3,360	3,380	3,200	3,220	167,900	3,220
2015-06-17	3,400	3,480	3,385	3,395	84,700	3,395
2015-06-16	3,360	3,430	3,300	3,395	154,200	3,395
2015-06-15	3,400	3,415	3,365	3,395	103,000	3,395
2015-06-12	3,515	3,515	3,415	3,425	190,100	3,425
2015-06-11	3,460	3,540	3,455	3,525	110,300	3,525
2015-06-10	3,365	3,495	3,365	3,435	145,200	3,435
2015-06-09	3,405	3,450	3,380	3,430	159,600	3,430
2015-06-08	3,450	3,480	3,420	3,450	70,200	3,450
2015-06-05	3,515	3,515	3,470	3,505	82,800	3,505
2015-06-04	3,440	3,575	3,415	3,560	129,700	3,560
2015-06-03	3,415	3,470	3,395	3,460	103,200	3,460
2015-06-02	3,470	3,495	3,430	3,445	118,600	3,445
2015-06-01	3,435	3,505	3,430	3,500	78,400	3,500
2015-05-29	3,485	3,490	3,430	3,485	154,300	3,485
2015-05-28	3,500	3,530	3,445	3,505	125,700	3,505
2015-05-27	3,485	3,515	3,430	3,460	116,400	3,460
2015-05-26	3,495	3,550	3,440	3,495	151,100	3,495
2015-05-25	3,310	3,515	3,305	3,430	250,200	3,430
2015-05-22	3,155	3,305	3,145	3,285	138,700	3,285
2015-05-21	3,160	3,185	3,135	3,155	73,100	3,155
2015-05-20	3,200	3,200	3,120	3,150	77,600	3,150
2015-05-19	3,090	3,190	3,060	3,165	114,800	3,165
2015-05-18	3,130	3,145	3,025	3,085	168,400	3,085
2015-05-15	3,155	3,160	3,090	3,125	101,400	3,125
2015-05-14	3,070	3,240	3,070	3,165	322,200	3,165
2015-05-13	2,910	3,105	2,909	3,070	302,400	3,070
2015-05-12	2,820	2,920	2,819	2,900	267,600	2,900
2015-05-11	2,831	2,853	2,750	2,820	355,500	2,820
2015-05-08	2,483	2,555	2,471	2,531	136,200	2,531
2015-05-07	2,456	2,488	2,422	2,471	130,100	2,471
2015-05-01	2,512	2,519	2,450	2,486	109,900	2,486
2015-04-30	2,556	2,572	2,533	2,545	116,200	2,545
2015-04-28	2,612	2,626	2,580	2,600	63,100	2,600
2015-04-27	2,666	2,666	2,600	2,612	60,000	2,612
2015-04-24	2,565	2,667	2,565	2,666	134,200	2,666
2015-04-23	2,561	2,581	2,545	2,557	102,700	2,557
2015-04-22	2,562	2,591	2,511	2,570	112,200	2,570
2015-04-21	2,536	2,582	2,530	2,574	62,200	2,574
2015-04-20	2,572	2,595	2,543	2,544	298,400	2,544
2015-04-17	2,605	2,648	2,592	2,622	145,800	2,622
2015-04-16	2,658	2,668	2,576	2,607	120,700	2,607
2015-04-15	2,677	2,700	2,628	2,658	128,300	2,658
2015-04-14	2,699	2,733	2,679	2,694	69,600	2,694
2015-04-13	2,739	2,749	2,635	2,691	96,300	2,691
2015-04-10	2,605	2,746	2,588	2,716	148,600	2,716
2015-04-09	2,650	2,661	2,610	2,630	77,700	2,630
2015-04-08	2,633	2,678	2,600	2,648	97,100	2,648
2015-04-07	2,624	2,646	2,601	2,613	131,100	2,613
2015-04-06	2,630	2,653	2,611	2,634	89,800	2,634
2015-04-03	2,668	2,679	2,605	2,667	130,500	2,667
2015-04-02	2,602	2,684	2,600	2,668	154,400	2,668
2015-04-01	2,603	2,645	2,539	2,593	163,200	2,593
2015-03-31	2,632	2,684	2,631	2,656	110,800	2,656
2015-03-30	2,600	2,620	2,561	2,612	70,600	2,612
2015-03-27	2,573	2,649	2,540	2,575	110,000	2,575
2015-03-26	2,650	2,650	2,587	2,626	106,500	2,626
2015-03-25	2,677	2,720	2,637	2,674	87,800	2,674
2015-03-24	2,608	2,687	2,608	2,677	125,500	2,677
2015-03-23	2,625	2,654	2,599	2,633	95,600	2,633
2015-03-20	2,605	2,626	2,570	2,592	91,500	2,592
2015-03-19	2,608	2,629	2,568	2,618	130,200	2,618
2015-03-18	2,661	2,669	2,590	2,626	163,800	2,626
2015-03-17	2,641	2,710	2,626	2,691	120,200	2,691
2015-03-16	2,684	2,710	2,633	2,661	100,700	2,661
2015-03-13	2,650	2,708	2,594	2,694	342,100	2,694
2015-03-12	2,620	2,681	2,611	2,637	201,700	2,637
2015-03-11	2,584	2,630	2,534	2,604	232,800	2,604
2015-03-10	2,576	2,603	2,549	2,589	272,100	2,589
2015-03-09	2,575	2,652	2,548	2,617	315,400	2,617
2015-03-06	2,467	2,576	2,467	2,570	330,100	2,570
2015-03-05	2,268	2,461	2,261	2,454	469,800	2,454
2015-03-04	2,210	2,250	2,194	2,243	115,100	2,243
2015-03-03	2,187	2,220	2,184	2,208	79,600	2,208
2015-03-02	2,190	2,211	2,181	2,186	63,700	2,186
2015-02-27	2,192	2,208	2,162	2,186	86,800	2,186
2015-02-26	2,175	2,228	2,172	2,210	112,700	2,210
2015-02-25	2,244	2,264	2,206	2,210	84,500	2,210
2015-02-24	2,203	2,247	2,199	2,244	63,900	2,244
2015-02-23	2,233	2,237	2,193	2,209	77,800	2,209
2015-02-20	2,274	2,279	2,231	2,244	88,900	2,244
2015-02-19	2,230	2,269	2,226	2,261	102,500	2,261
2015-02-18	2,215	2,262	2,215	2,221	139,700	2,221
2015-02-17	2,160	2,201	2,146	2,193	61,700	2,193
2015-02-16	2,139	2,185	2,139	2,167	44,900	2,167
2015-02-13	2,171	2,171	2,123	2,139	73,700	2,139
2015-02-12	2,120	2,189	2,120	2,162	131,400	2,162
2015-02-10	2,100	2,116	2,074	2,097	79,700	2,097
2015-02-09	2,099	2,108	2,067	2,092	95,100	2,092
2015-02-06	2,120	2,146	1,979	2,086	150,100	2,086
2015-02-05	2,165	2,178	2,020	2,109	259,300	2,109
2015-02-04	2,147	2,230	2,126	2,191	183,100	2,191
2015-02-03	2,134	2,135	2,070	2,078	85,600	2,078
2015-02-02	2,073	2,147	2,069	2,143	66,900	2,143
2015-01-30	2,129	2,151	2,097	2,111	68,400	2,111
2015-01-29	2,126	2,129	2,105	2,113	43,100	2,113
2015-01-28	2,140	2,162	2,121	2,155	52,100	2,155
2015-01-27	2,140	2,180	2,140	2,159	65,900	2,159
2015-01-26	2,115	2,127	2,075	2,121	82,600	2,121
2015-01-23	2,117	2,139	2,106	2,117	109,500	2,117
2015-01-22	2,103	2,104	2,058	2,090	63,900	2,090
2015-01-21	2,118	2,118	2,093	2,105	77,300	2,105
2015-01-20	2,085	2,135	2,075	2,118	101,200	2,118
2015-01-19	2,092	2,114	2,072	2,090	95,100	2,090
2015-01-16	2,052	2,104	2,045	2,089	157,100	2,089
2015-01-15	2,039	2,108	2,039	2,097	107,400	2,097
2015-01-14	2,009	2,039	2,001	2,020	162,400	2,020
2015-01-13	2,021	2,025	1,964	1,995	154,800	1,995
2015-01-09	2,082	2,100	2,019	2,031	85,900	2,031
2015-01-08	2,096	2,110	2,067	2,078	106,800	2,078
2015-01-07	2,029	2,063	2,021	2,045	69,300	2,045
2015-01-06	2,091	2,105	2,054	2,056	102,400	2,056
2015-01-05	2,147	2,174	2,118	2,141	96,600	2,141

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 [2015年度]

7280 (株)ミツバの時系列データ [2015年度]