7280 (株)ミツバの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,665	1,697	1,663	1,694	124,600	1,694
2017-12-28	1,670	1,675	1,652	1,655	123,400	1,655
2017-12-27	1,661	1,714	1,661	1,680	249,000	1,680
2017-12-26	1,663	1,692	1,653	1,669	179,900	1,669
2017-12-25	1,683	1,693	1,649	1,655	180,500	1,655
2017-12-22	1,651	1,684	1,651	1,682	216,100	1,682
2017-12-21	1,659	1,661	1,634	1,646	132,800	1,646
2017-12-20	1,604	1,664	1,600	1,662	245,300	1,662
2017-12-19	1,637	1,650	1,617	1,623	164,900	1,623
2017-12-18	1,610	1,650	1,605	1,642	225,600	1,642
2017-12-15	1,633	1,643	1,573	1,591	282,200	1,591
2017-12-14	1,619	1,635	1,589	1,633	171,900	1,633
2017-12-13	1,589	1,630	1,584	1,611	272,100	1,611
2017-12-12	1,551	1,590	1,540	1,589	175,900	1,589
2017-12-11	1,558	1,558	1,537	1,543	150,500	1,543
2017-12-08	1,567	1,580	1,553	1,557	204,200	1,557
2017-12-07	1,545	1,580	1,537	1,564	339,700	1,564
2017-12-06	1,579	1,580	1,536	1,547	174,900	1,547
2017-12-05	1,567	1,608	1,554	1,586	287,200	1,586
2017-12-04	1,545	1,583	1,544	1,572	391,600	1,572
2017-12-01	1,543	1,544	1,513	1,520	165,100	1,520
2017-11-30	1,515	1,535	1,504	1,532	132,400	1,532
2017-11-29	1,510	1,524	1,499	1,503	78,400	1,503
2017-11-28	1,515	1,520	1,491	1,491	108,800	1,491
2017-11-27	1,539	1,549	1,515	1,519	135,300	1,519
2017-11-24	1,533	1,533	1,513	1,526	106,300	1,526
2017-11-22	1,501	1,554	1,501	1,541	191,200	1,541
2017-11-21	1,513	1,519	1,496	1,499	165,500	1,499
2017-11-20	1,472	1,523	1,452	1,506	213,600	1,506
2017-11-17	1,536	1,541	1,467	1,472	456,500	1,472
2017-11-16	1,490	1,504	1,480	1,494	239,500	1,494
2017-11-15	1,569	1,569	1,500	1,500	332,500	1,500
2017-11-13	1,570	1,575	1,542	1,551	278,200	1,551
2017-11-10	1,612	1,614	1,571	1,572	502,800	1,572
2017-11-09	1,697	1,700	1,610	1,628	1,073,500	1,628
2017-11-08	1,934	1,951	1,913	1,937	153,900	1,937
2017-11-07	1,915	1,942	1,901	1,939	119,000	1,939
2017-11-06	1,925	1,935	1,909	1,933	136,500	1,933
2017-11-02	1,916	1,931	1,909	1,922	88,200	1,922
2017-11-01	1,890	1,913	1,873	1,910	133,200	1,910
2017-10-31	1,870	1,899	1,850	1,877	127,800	1,877
2017-10-30	1,856	1,868	1,840	1,867	114,500	1,867
2017-10-27	1,850	1,854	1,840	1,854	83,700	1,854
2017-10-26	1,825	1,847	1,825	1,843	63,500	1,843
2017-10-25	1,833	1,850	1,819	1,825	84,700	1,825
2017-10-24	1,833	1,839	1,800	1,832	83,300	1,832
2017-10-23	1,805	1,838	1,803	1,835	129,100	1,835
2017-10-20	1,780	1,797	1,756	1,794	98,800	1,794
2017-10-19	1,767	1,793	1,764	1,790	94,700	1,790
2017-10-18	1,775	1,775	1,746	1,762	89,000	1,762
2017-10-17	1,771	1,780	1,760	1,776	90,800	1,776
2017-10-16	1,789	1,797	1,760	1,761	125,600	1,761
2017-10-13	1,776	1,800	1,764	1,789	98,600	1,789
2017-10-12	1,789	1,794	1,774	1,775	96,000	1,775
2017-10-11	1,790	1,806	1,767	1,778	128,000	1,778
2017-10-10	1,756	1,808	1,752	1,802	182,000	1,802
2017-10-06	1,750	1,777	1,750	1,765	113,600	1,765
2017-10-05	1,750	1,772	1,742	1,746	93,700	1,746
2017-10-04	1,761	1,779	1,752	1,754	104,200	1,754
2017-10-03	1,747	1,774	1,746	1,770	133,700	1,770
2017-10-02	1,735	1,755	1,724	1,746	126,800	1,746
2017-09-29	1,752	1,763	1,734	1,745	142,600	1,745
2017-09-28	1,735	1,766	1,726	1,766	142,100	1,766
2017-09-27	1,712	1,743	1,712	1,733	99,300	1,733
2017-09-26	1,722	1,746	1,708	1,733	157,400	1,733
2017-09-25	1,691	1,756	1,691	1,732	202,700	1,732
2017-09-22	1,700	1,716	1,688	1,691	115,800	1,691
2017-09-21	1,693	1,737	1,685	1,694	224,000	1,694
2017-09-20	1,680	1,708	1,665	1,693	136,700	1,693
2017-09-19	1,647	1,686	1,647	1,680	154,600	1,680
2017-09-15	1,598	1,636	1,584	1,629	185,800	1,629
2017-09-14	1,643	1,657	1,605	1,608	312,100	1,608
2017-09-13	1,620	1,678	1,618	1,665	237,600	1,665
2017-09-12	1,589	1,604	1,579	1,589	210,800	1,589
2017-09-11	1,571	1,587	1,563	1,571	79,700	1,571
2017-09-08	1,541	1,575	1,538	1,548	144,700	1,548
2017-09-07	1,551	1,569	1,537	1,553	204,600	1,553
2017-09-06	1,550	1,573	1,528	1,569	121,200	1,569
2017-09-05	1,573	1,599	1,563	1,563	96,400	1,563
2017-09-04	1,593	1,619	1,581	1,581	113,000	1,581
2017-09-01	1,605	1,615	1,592	1,600	130,300	1,600
2017-08-31	1,599	1,613	1,595	1,596	61,700	1,596
2017-08-30	1,616	1,620	1,588	1,592	128,100	1,592
2017-08-29	1,553	1,608	1,540	1,606	201,800	1,606
2017-08-28	1,631	1,631	1,560	1,564	290,800	1,564
2017-08-25	1,586	1,637	1,586	1,631	151,800	1,631
2017-08-24	1,591	1,591	1,568	1,582	168,300	1,582
2017-08-23	1,609	1,616	1,584	1,592	121,500	1,592
2017-08-22	1,586	1,609	1,576	1,608	96,100	1,608
2017-08-21	1,598	1,603	1,581	1,586	77,300	1,586
2017-08-18	1,606	1,606	1,582	1,598	215,500	1,598
2017-08-17	1,613	1,637	1,592	1,632	149,900	1,632
2017-08-16	1,617	1,617	1,586	1,598	185,100	1,598
2017-08-15	1,634	1,634	1,582	1,602	232,900	1,602
2017-08-14	1,601	1,640	1,560	1,638	337,600	1,638
2017-08-10	1,700	1,724	1,588	1,595	597,400	1,595
2017-08-09	1,908	1,909	1,852	1,900	174,900	1,900
2017-08-08	1,927	1,930	1,885	1,898	85,600	1,898
2017-08-07	1,928	1,944	1,907	1,920	85,500	1,920
2017-08-04	1,896	1,906	1,886	1,902	82,500	1,902
2017-08-03	1,932	1,934	1,890	1,907	107,000	1,907
2017-08-02	1,908	1,943	1,899	1,941	91,900	1,941
2017-08-01	1,926	1,935	1,886	1,903	92,400	1,903
2017-07-31	1,982	1,982	1,919	1,924	137,700	1,924
2017-07-28	1,973	1,994	1,959	1,973	145,600	1,973
2017-07-27	2,020	2,021	1,977	1,980	133,500	1,980
2017-07-26	2,046	2,064	2,012	2,022	75,700	2,022
2017-07-25	2,037	2,043	2,016	2,018	66,100	2,018
2017-07-24	2,039	2,065	2,011	2,035	81,300	2,035
2017-07-21	2,059	2,071	2,042	2,056	68,700	2,056
2017-07-20	2,059	2,071	2,054	2,068	89,800	2,068
2017-07-19	2,100	2,105	2,046	2,047	126,900	2,047
2017-07-18	2,100	2,128	2,085	2,113	121,800	2,113
2017-07-14	2,102	2,129	2,099	2,120	104,000	2,120
2017-07-13	2,117	2,120	2,075	2,094	124,400	2,094
2017-07-12	2,113	2,125	2,094	2,105	101,900	2,105
2017-07-11	2,100	2,137	2,094	2,122	114,800	2,122
2017-07-10	2,120	2,130	2,088	2,103	79,700	2,103
2017-07-07	2,079	2,111	2,065	2,090	95,100	2,090
2017-07-06	2,121	2,128	2,085	2,103	83,900	2,103
2017-07-05	2,083	2,125	2,079	2,116	131,900	2,116
2017-07-04	2,103	2,124	2,075	2,087	117,300	2,087
2017-07-03	2,075	2,113	2,072	2,085	161,300	2,085
2017-06-30	2,062	2,090	2,054	2,069	242,200	2,069
2017-06-29	2,026	2,093	2,012	2,093	238,300	2,093
2017-06-28	1,993	2,005	1,979	1,993	134,600	1,993
2017-06-27	1,976	1,994	1,956	1,990	144,600	1,990
2017-06-26	1,985	2,013	1,958	1,966	108,300	1,966
2017-06-23	1,995	2,024	1,982	1,985	82,300	1,985
2017-06-22	1,981	2,003	1,956	1,995	110,600	1,995
2017-06-21	2,029	2,035	1,988	1,988	125,600	1,988
2017-06-20	2,021	2,052	2,021	2,034	106,200	2,034
2017-06-19	2,035	2,035	1,995	2,000	110,100	2,000
2017-06-16	2,017	2,041	1,995	2,041	253,200	2,041
2017-06-15	2,048	2,050	2,003	2,005	140,800	2,005
2017-06-14	2,086	2,098	2,047	2,047	105,000	2,047
2017-06-13	2,083	2,083	2,052	2,059	123,200	2,059
2017-06-12	2,084	2,115	2,063	2,082	137,900	2,082
2017-06-09	2,044	2,098	2,029	2,098	240,700	2,098
2017-06-08	2,020	2,065	2,019	2,039	165,800	2,039
2017-06-07	1,952	2,025	1,952	2,015	225,700	2,015
2017-06-06	1,962	1,983	1,931	1,969	185,300	1,969
2017-06-05	2,002	2,024	1,981	1,993	135,100	1,993
2017-06-02	1,967	2,037	1,967	2,028	196,100	2,028
2017-06-01	1,905	1,956	1,905	1,955	136,600	1,955
2017-05-31	1,897	1,914	1,874	1,908	139,200	1,908
2017-05-30	1,875	1,904	1,859	1,900	82,900	1,900
2017-05-29	1,904	1,905	1,878	1,881	89,600	1,881
2017-05-26	1,964	1,970	1,912	1,913	92,100	1,913
2017-05-25	1,962	1,970	1,935	1,960	93,000	1,960
2017-05-24	1,984	1,988	1,953	1,970	82,600	1,970
2017-05-23	1,971	1,996	1,945	1,952	136,300	1,952
2017-05-22	1,934	1,954	1,901	1,953	167,800	1,953
2017-05-19	1,944	1,972	1,910	1,944	114,600	1,944
2017-05-18	1,939	1,952	1,912	1,937	121,000	1,937
2017-05-17	1,987	1,993	1,965	1,981	98,900	1,981
2017-05-16	2,030	2,040	1,998	2,013	111,900	2,013
2017-05-15	2,033	2,044	2,021	2,029	145,000	2,029
2017-05-12	2,103	2,105	2,028	2,039	186,200	2,039
2017-05-11	2,280	2,280	2,056	2,119	398,500	2,119
2017-05-10	2,236	2,260	2,222	2,232	122,400	2,232
2017-05-09	2,275	2,275	2,223	2,233	88,800	2,233
2017-05-08	2,250	2,291	2,226	2,283	234,700	2,283
2017-05-02	2,142	2,197	2,134	2,173	103,800	2,173
2017-05-01	2,108	2,158	2,097	2,134	157,100	2,134
2017-04-28	2,130	2,137	2,088	2,108	99,800	2,108
2017-04-27	2,128	2,128	2,073	2,116	166,300	2,116
2017-04-26	2,073	2,138	2,044	2,132	135,800	2,132
2017-04-25	2,007	2,062	2,002	2,045	96,200	2,045
2017-04-24	2,024	2,047	1,995	2,007	69,600	2,007
2017-04-21	1,971	1,994	1,957	1,984	100,300	1,984
2017-04-20	1,917	1,974	1,917	1,941	80,800	1,941
2017-04-19	1,909	1,936	1,905	1,923	90,200	1,923
2017-04-18	1,934	1,976	1,904	1,936	121,100	1,936
2017-04-17	1,936	1,951	1,898	1,929	91,600	1,929
2017-04-14	1,960	1,968	1,926	1,935	66,500	1,935
2017-04-13	1,954	1,972	1,918	1,968	108,800	1,968
2017-04-12	1,998	1,998	1,954	1,973	90,500	1,973
2017-04-11	2,045	2,045	2,004	2,020	68,400	2,020
2017-04-10	2,054	2,090	2,045	2,047	76,900	2,047
2017-04-07	2,038	2,079	2,018	2,051	109,100	2,051
2017-04-06	2,090	2,095	2,021	2,025	110,900	2,025
2017-04-05	2,135	2,155	2,089	2,091	123,700	2,091
2017-04-04	2,182	2,182	2,093	2,106	153,100	2,106
2017-04-03	2,185	2,211	2,151	2,178	146,300	2,178
2017-03-31	2,250	2,261	2,188	2,188	146,300	2,188
2017-03-30	2,222	2,261	2,205	2,208	99,500	2,208
2017-03-29	2,187	2,254	2,152	2,240	146,900	2,240
2017-03-28	2,094	2,172	2,091	2,161	149,200	2,161
2017-03-27	2,095	2,095	2,049	2,059	79,900	2,059
2017-03-24	2,070	2,125	2,060	2,110	84,700	2,110
2017-03-23	2,080	2,097	2,051	2,077	75,200	2,077
2017-03-22	2,112	2,137	2,070	2,074	93,200	2,074
2017-03-21	2,186	2,187	2,148	2,167	78,600	2,167
2017-03-17	2,167	2,189	2,153	2,188	65,600	2,188
2017-03-16	2,123	2,209	2,106	2,194	149,100	2,194
2017-03-15	2,193	2,193	2,160	2,160	46,100	2,160
2017-03-14	2,196	2,217	2,160	2,199	46,300	2,199
2017-03-13	2,192	2,192	2,159	2,184	63,000	2,184
2017-03-10	2,238	2,238	2,170	2,190	129,700	2,190
2017-03-09	2,169	2,197	2,168	2,188	73,700	2,188
2017-03-08	2,164	2,167	2,134	2,143	66,000	2,143
2017-03-07	2,185	2,188	2,148	2,164	60,400	2,164
2017-03-06	2,183	2,194	2,161	2,184	75,700	2,184
2017-03-03	2,177	2,200	2,168	2,183	92,400	2,183
2017-03-02	2,222	2,222	2,159	2,166	164,100	2,166
2017-03-01	2,130	2,163	2,094	2,147	186,500	2,147
2017-02-28	2,153	2,197	2,130	2,130	134,200	2,130
2017-02-27	2,151	2,151	2,102	2,121	123,900	2,121
2017-02-24	2,175	2,215	2,140	2,189	189,200	2,189
2017-02-23	2,271	2,277	2,208	2,223	93,800	2,223
2017-02-22	2,287	2,291	2,259	2,274	32,100	2,274
2017-02-21	2,242	2,274	2,219	2,274	90,000	2,274
2017-02-20	2,266	2,266	2,235	2,249	50,000	2,249
2017-02-17	2,268	2,276	2,241	2,267	47,600	2,267
2017-02-16	2,250	2,283	2,247	2,278	118,300	2,278
2017-02-15	2,255	2,321	2,255	2,288	151,300	2,288
2017-02-14	2,203	2,284	2,203	2,261	237,100	2,261
2017-02-13	2,186	2,230	2,173	2,180	184,300	2,180
2017-02-10	2,130	2,189	2,127	2,153	239,000	2,153
2017-02-09	2,055	2,138	2,051	2,080	354,300	2,080
2017-02-08	1,916	1,960	1,916	1,948	130,900	1,948
2017-02-07	1,912	1,919	1,881	1,896	86,600	1,896
2017-02-06	1,979	1,992	1,919	1,937	77,600	1,937
2017-02-03	1,938	1,958	1,925	1,941	72,700	1,941
2017-02-02	1,999	2,004	1,929	1,934	63,800	1,934
2017-02-01	1,926	1,973	1,917	1,970	103,700	1,970
2017-01-31	1,951	1,988	1,938	1,965	94,700	1,965
2017-01-30	2,009	2,009	1,959	1,978	57,800	1,978
2017-01-27	2,042	2,042	2,002	2,005	85,400	2,005
2017-01-26	2,019	2,025	1,973	2,014	139,200	2,014
2017-01-25	2,003	2,048	1,984	1,992	166,500	1,992
2017-01-24	1,991	1,992	1,943	1,951	151,500	1,951
2017-01-23	1,981	2,018	1,966	1,991	80,800	1,991
2017-01-20	1,983	2,019	1,970	2,012	74,200	2,012
2017-01-19	1,995	2,014	1,992	2,009	97,500	2,009
2017-01-18	1,909	1,963	1,877	1,961	103,800	1,961
2017-01-17	1,940	1,951	1,908	1,917	74,500	1,917
2017-01-16	1,975	1,977	1,914	1,941	131,100	1,941
2017-01-13	1,991	2,000	1,971	1,985	66,700	1,985
2017-01-12	1,991	2,009	1,956	1,984	105,900	1,984
2017-01-11	2,010	2,031	1,987	2,005	80,000	2,005
2017-01-10	1,980	2,008	1,961	2,001	136,200	2,001
2017-01-06	1,980	1,985	1,956	1,981	163,100	1,981
2017-01-05	2,009	2,032	1,977	1,998	165,300	1,998
2017-01-04	1,930	2,015	1,924	2,013	186,200	2,013

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7280 (株)ミツバ の時系列データ [2017年度]

7280 (株)ミツバの時系列データ [2017年度]