1. HOME >
  2. 株価時系列 >
  3. 7280 >
  4. 2016年

7280 (株)ミツバ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,9251,9361,8771,897150,8001,897
2016-12-291,9531,9591,9241,955187,2001,955
2016-12-281,9402,0101,9341,967181,1001,967
2016-12-271,9191,9421,8921,915183,3001,915
2016-12-261,8331,8761,8281,862182,0001,862
2016-12-221,8061,8311,7961,829165,2001,829
2016-12-211,8271,8551,8001,802145,6001,802
2016-12-201,7951,8001,7681,79464,9001,794
2016-12-191,8331,8331,7901,80291,2001,802
2016-12-161,8001,8341,7881,833160,7001,833
2016-12-151,7461,7851,7361,76695,7001,766
2016-12-141,7581,7581,7211,73876,8001,738
2016-12-131,7421,7521,7121,74978,4001,749
2016-12-121,7881,8171,7451,765126,5001,765
2016-12-091,7471,7651,7371,761169,6001,761
2016-12-081,6801,7371,6801,724127,9001,724
2016-12-071,6381,6741,6351,667127,2001,667
2016-12-061,6301,6421,6061,626136,3001,626
2016-12-051,6011,6061,5681,599135,2001,599
2016-12-021,6631,6641,6221,626129,8001,626
2016-12-011,6651,6941,6561,665116,5001,665
2016-11-301,6281,6521,6121,628136,1001,628
2016-11-291,6271,6341,6111,623104,9001,623
2016-11-281,6551,6651,6001,636126,7001,636
2016-11-251,6371,7101,6351,655190,3001,655
2016-11-241,5661,6371,5551,631231,6001,631
2016-11-221,5381,5471,5201,542113,3001,542
2016-11-211,5681,5681,5261,53789,6001,537
2016-11-181,5221,5591,5221,556128,1001,556
2016-11-171,4801,5001,4671,492133,2001,492
2016-11-161,4861,5051,4781,495161,5001,495
2016-11-151,4581,4831,4311,445129,8001,445
2016-11-141,4021,4541,4021,451149,1001,451
2016-11-111,3491,3931,3461,387288,8001,387
2016-11-101,4801,4951,3271,338347,9001,338
2016-11-091,5621,5861,3841,428233,9001,428
2016-11-081,5541,5721,5361,56083,9001,560
2016-11-071,5221,5411,5171,53295,7001,532
2016-11-041,5271,5321,4921,511188,7001,511
2016-11-021,5081,5331,5061,523212,5001,523
2016-11-011,5301,5411,5271,539136,6001,539
2016-10-311,5351,5371,5121,536129,2001,536
2016-10-281,5201,5571,5161,535397,7001,535
2016-10-271,4951,5071,4851,498116,2001,498
2016-10-261,4961,5041,4891,498138,0001,498
2016-10-251,4861,5091,4861,496135,8001,496
2016-10-241,4721,4881,4651,48474,0001,484
2016-10-211,4701,4811,4621,469249,1001,469
2016-10-201,4631,4771,4491,472205,3001,472
2016-10-191,4551,4751,4551,466172,4001,466
2016-10-171,4481,4821,4481,47583,0001,475
2016-10-131,4441,4561,4261,438142,5001,438
2016-10-121,4541,4541,4261,428152,5001,428
2016-10-111,4751,5051,4731,477117,9001,477
2016-10-071,4451,4621,4411,46184,8001,461
2016-10-061,4561,4721,4391,441136,0001,441
2016-10-051,4051,4481,3951,438163,8001,438
2016-10-041,3551,3901,3511,387129,3001,387
2016-10-031,3441,3901,3371,343216,6001,343
2016-09-301,3431,3431,2931,319171,8001,319
2016-09-291,3151,3601,3031,347164,1001,347
2016-09-281,2581,2951,2511,282241,2001,282
2016-09-271,2571,2861,2351,262301,7001,262
2016-09-261,2741,2771,2621,270127,2001,270
2016-09-231,3201,3201,2841,291107,1001,291
2016-09-211,2571,3211,2351,320170,3001,320
2016-09-201,2701,2851,2571,26497,2001,264
2016-09-161,2661,2951,2531,286151,1001,286
2016-09-151,3161,3161,2601,269144,4001,269
2016-09-141,2901,3331,2701,324180,6001,324
2016-09-131,3251,3321,2911,303142,6001,303
2016-09-121,3321,3361,3011,310174,1001,310
2016-09-091,3461,3671,3451,360123,4001,360
2016-09-081,3141,3481,3051,340149,6001,340
2016-09-071,3541,3671,2901,324288,1001,324
2016-09-061,3791,4041,3541,401185,7001,401
2016-09-051,4121,4181,3741,380182,0001,380
2016-09-021,4011,4021,3521,385245,1001,385
2016-09-011,4361,4621,4051,415243,2001,415
2016-08-311,4021,4351,3981,423174,9001,423
2016-08-301,3841,4041,3721,385127,7001,385
2016-08-291,3601,4061,3541,390223,5001,390
2016-08-261,3551,3651,3301,344121,9001,344
2016-08-251,3781,3821,3561,37172,7001,371
2016-08-241,3981,4271,3731,377193,8001,377
2016-08-231,3871,4111,3711,397153,6001,397
2016-08-221,4001,4191,3601,397265,6001,397
2016-08-191,4041,4581,4011,419133,9001,419
2016-08-181,3831,4071,3471,370229,1001,370
2016-08-171,3481,4051,3381,397149,1001,397
2016-08-161,3641,4221,3591,360218,9001,360
2016-08-151,3971,4051,3531,361133,3001,361
2016-08-121,2441,4081,2361,397347,6001,397
2016-08-101,3061,3061,2751,29288,9001,292
2016-08-091,3081,3321,2851,317114,6001,317
2016-08-081,3131,3361,2761,334143,0001,334
2016-08-051,2971,3151,2221,286241,9001,286
2016-08-041,1931,2941,1931,280262,9001,280
2016-08-031,2051,2271,1961,205208,7001,205
2016-08-021,2491,2781,2211,224159,0001,224
2016-08-011,2281,2871,1991,271166,9001,271
2016-07-291,2161,2531,1851,228193,5001,228
2016-07-281,2211,2371,2061,230133,2001,230
2016-07-271,1981,2511,1981,238235,8001,238
2016-07-261,2211,2221,1851,195207,3001,195
2016-07-251,2001,2431,2001,231193,6001,231
2016-07-221,2001,2051,1621,184188,4001,184
2016-07-211,1971,2441,1971,234239,0001,234
2016-07-201,1791,1811,1421,171221,9001,171
2016-07-191,2311,2541,1661,195284,6001,195
2016-07-151,2471,2801,2221,258406,8001,258
2016-07-141,1441,2001,1351,192289,3001,192
2016-07-131,2001,2001,1691,174340,4001,174
2016-07-121,0501,1241,0501,112335,1001,112
2016-07-111,0031,0399971,029198,1001,029
2016-07-089941,005966973223,100973
2016-07-071,0021,017971976287,200976
2016-07-061,0321,0439921,017241,9001,017
2016-07-051,1151,1201,0481,064247,0001,064
2016-07-041,1131,1411,0841,130209,6001,130
2016-07-011,1051,1331,0911,118160,5001,118
2016-06-301,1701,1741,0891,091255,0001,091
2016-06-291,1221,1421,0791,123167,9001,123
2016-06-281,1181,1191,0621,091262,6001,091
2016-06-271,2391,2391,1131,136248,5001,136
2016-06-241,3401,3471,1431,157252,5001,157
2016-06-231,3011,3341,2721,330191,0001,330
2016-06-221,4011,4011,3091,316330,5001,316
2016-06-211,4271,4351,3911,422142,2001,422
2016-06-201,4521,4611,4281,435108,6001,435
2016-06-171,4241,4321,3981,425135,3001,425
2016-06-161,4681,4771,3991,403133,9001,403
2016-06-151,4671,4901,4441,47891,9001,478
2016-06-141,5001,5011,4571,46794,4001,467
2016-06-131,5501,5511,5021,50279,6001,502
2016-06-101,5861,5961,5581,582156,7001,582
2016-06-091,6261,6371,5901,59659,0001,596
2016-06-081,6301,6461,6161,64465,9001,644
2016-06-071,6471,6611,6241,62860,2001,628
2016-06-061,5901,6631,5781,657154,0001,657
2016-06-031,6751,6981,6251,64090,1001,640
2016-06-021,7161,7161,6591,681126,1001,681
2016-06-011,7321,7741,7211,74897,1001,748
2016-05-311,6921,7451,6921,744123,0001,744
2016-05-301,6601,6951,6551,69255,7001,692
2016-05-271,6851,6851,6451,66773,7001,667
2016-05-261,6901,7061,6681,695136,1001,695
2016-05-251,6961,6981,6351,666121,6001,666
2016-05-241,6091,6801,6091,660238,9001,660
2016-05-231,5771,6271,5661,622192,9001,622
2016-05-201,5291,5941,5241,586117,5001,586
2016-05-191,5251,5491,5241,536158,2001,536
2016-05-181,5121,5231,4661,49894,9001,498
2016-05-171,4901,5141,4491,513109,6001,513
2016-05-161,4511,4881,4221,460151,2001,460
2016-05-131,6541,6541,4671,469360,5001,469
2016-05-121,6501,7151,6061,661579,5001,661
2016-05-111,5941,6131,5401,55496,8001,554
2016-05-101,5601,5841,5081,584149,4001,584
2016-05-091,5021,5461,4901,533135,8001,533
2016-05-061,4911,5021,4501,472133,4001,472
2016-05-021,5051,5251,4661,482166,5001,482
2016-04-281,6851,7271,5861,597169,4001,597
2016-04-271,6611,6741,6471,657103,6001,657
2016-04-261,6921,6981,6301,66190,9001,661
2016-04-251,6861,7191,6691,696124,4001,696
2016-04-221,6631,6851,6241,684133,3001,684
2016-04-211,6711,6931,6561,688113,8001,688
2016-04-201,6581,6931,6251,632147,2001,632
2016-04-191,5521,6381,5521,631132,3001,631
2016-04-181,5551,5831,5161,518274,7001,518
2016-04-151,6271,6521,6041,630148,4001,630
2016-04-141,5931,6371,5851,630159,0001,630
2016-04-131,5271,5651,5181,553139,2001,553
2016-04-121,4361,5181,4361,499129,9001,499
2016-04-111,4581,4661,4221,44588,9001,445
2016-04-081,4201,5011,4061,470226,5001,470
2016-04-071,4931,5231,4651,480132,3001,480
2016-04-061,5061,5171,4721,505119,2001,505
2016-04-051,5561,5681,4891,501163,3001,501
2016-04-041,5961,6521,5521,575250,5001,575
2016-04-011,7311,7351,6111,619216,4001,619
2016-03-311,7051,7671,7051,739139,6001,739
2016-03-301,7311,7461,6971,700105,4001,700
2016-03-291,6691,7301,6631,730131,7001,730
2016-03-281,7071,7221,6791,709136,9001,709
2016-03-251,6811,7111,6551,698112,2001,698
2016-03-241,6991,7211,6731,681152,1001,681
2016-03-231,7401,7671,6921,714178,8001,714
2016-03-221,6101,7401,6011,725679,0001,725
2016-03-181,5391,5521,5041,537161,7001,537
2016-03-171,5471,5901,5121,535173,7001,535
2016-03-161,5711,5711,5181,528257,3001,528
2016-03-151,6351,6351,5821,599116,0001,599
2016-03-141,5981,6471,5911,63595,8001,635
2016-03-111,5321,5711,5021,570193,1001,570
2016-03-101,5341,5691,5161,557178,7001,557
2016-03-091,5261,5421,4821,526110,1001,526
2016-03-081,6101,6321,5351,55895,0001,558
2016-03-071,6531,6701,6061,61398,7001,613
2016-03-041,6211,6491,5961,631174,6001,631
2016-03-031,5521,6361,5501,628123,1001,628
2016-03-021,5111,5761,5031,560174,5001,560
2016-03-011,5031,5031,4251,463147,2001,463
2016-02-291,5181,5601,5031,503201,3001,503
2016-02-261,5221,5341,4851,497145,2001,497
2016-02-251,4531,5121,4531,502139,5001,502
2016-02-241,4251,4721,3921,453202,9001,453
2016-02-231,5101,5401,4371,441276,0001,441
2016-02-221,5001,5161,4821,497176,6001,497
2016-02-191,4951,5321,4601,520191,9001,520
2016-02-181,5241,5551,4921,518203,5001,518
2016-02-171,5231,5611,4501,475331,1001,475
2016-02-161,4531,5821,4531,550278,0001,550
2016-02-151,5001,5021,4401,453313,8001,453
2016-02-121,5221,5231,4011,402421,3001,402
2016-02-101,6671,7071,5371,569388,4001,569
2016-02-091,7251,7301,6561,667225,6001,667
2016-02-081,6951,7921,6951,780150,4001,780
2016-02-051,7501,8071,7041,721324,1001,721
2016-02-041,5971,8501,5921,786736,8001,786
2016-02-031,6001,6091,5441,566158,2001,566
2016-02-021,6961,7021,6451,653169,2001,653
2016-02-011,6871,7221,6721,704189,7001,704
2016-01-291,5401,6491,5391,645201,8001,645
2016-01-281,5541,5641,5251,535128,0001,535
2016-01-271,5141,5951,5141,589146,5001,589
2016-01-261,5471,5471,4901,49999,3001,499
2016-01-251,6061,6061,5571,566144,6001,566
2016-01-221,5251,5811,5071,577157,7001,577
2016-01-211,5001,5651,4871,489247,7001,489
2016-01-201,5841,5931,5101,524229,6001,524
2016-01-191,5401,6161,5351,591268,9001,591
2016-01-181,4901,5421,4901,537136,3001,537
2016-01-151,6011,6171,5081,530282,1001,530
2016-01-141,5531,5991,5201,595209,8001,595
2016-01-131,5771,6391,5671,626157,3001,626
2016-01-121,5951,6111,5411,541243,9001,541
2016-01-081,6461,6821,6321,639169,7001,639
2016-01-071,6931,7071,6501,665285,1001,665
2016-01-061,7831,7871,6801,706230,6001,706
2016-01-051,7801,7921,7241,743211,8001,743
2016-01-041,8801,9211,7941,803191,3001,803

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