7280 (株)ミツバの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	447	454	441	449	72,300	449
2021-12-29	442	451	440	447	169,500	447
2021-12-28	431	438	429	438	226,800	438
2021-12-27	440	443	429	433	217,600	433
2021-12-24	439	446	437	442	191,700	442
2021-12-23	431	436	430	434	320,800	434
2021-12-22	429	433	426	430	248,400	430
2021-12-21	430	432	420	426	342,500	426
2021-12-20	442	442	424	429	212,100	429
2021-12-17	455	458	445	448	224,100	448
2021-12-16	456	463	453	457	99,400	457
2021-12-15	448	457	448	449	152,300	449
2021-12-14	451	455	444	448	126,100	448
2021-12-13	466	466	452	456	120,500	456
2021-12-10	469	470	459	459	148,000	459
2021-12-09	475	475	467	470	141,100	470
2021-12-08	478	480	473	477	176,000	477
2021-12-07	471	475	461	473	204,000	473
2021-12-06	462	472	457	460	128,000	460
2021-12-03	454	467	451	466	144,500	466
2021-12-02	454	458	446	453	156,400	453
2021-12-01	460	464	442	461	353,900	461
2021-11-30	480	492	457	459	264,400	459
2021-11-29	509	509	472	475	477,100	475
2021-11-26	508	526	506	525	427,700	525
2021-11-25	504	516	502	509	191,800	509
2021-11-24	505	508	491	500	135,200	500
2021-11-22	501	508	490	506	129,200	506
2021-11-19	503	506	498	506	181,800	506
2021-11-18	511	515	498	507	235,400	507
2021-11-17	524	527	513	513	108,300	513
2021-11-16	525	527	515	517	194,400	517
2021-11-15	544	544	515	525	279,400	525
2021-11-12	554	560	540	544	233,700	544
2021-11-11	545	565	534	554	242,900	554
2021-11-10	614	614	601	601	118,100	601
2021-11-09	626	628	613	613	82,100	613
2021-11-08	627	631	622	626	98,000	626
2021-11-05	646	646	622	626	110,200	626
2021-11-04	644	649	638	649	69,700	649
2021-11-02	649	655	636	637	69,800	637
2021-11-01	645	649	638	649	89,000	649
2021-10-29	639	639	627	635	101,400	635
2021-10-28	635	641	632	641	85,400	641
2021-10-27	646	646	632	639	96,800	639
2021-10-26	638	650	633	646	95,600	646
2021-10-25	641	642	631	632	63,700	632
2021-10-22	644	650	634	641	84,700	641
2021-10-21	658	661	645	646	69,700	646
2021-10-20	673	675	656	659	66,300	659
2021-10-19	675	675	665	670	88,300	670
2021-10-18	660	675	660	675	130,000	675
2021-10-15	628	656	628	656	174,100	656
2021-10-14	623	626	611	623	152,300	623
2021-10-13	635	637	622	629	152,300	629
2021-10-12	643	643	632	635	77,900	635
2021-10-11	625	643	623	643	114,100	643
2021-10-08	632	641	628	630	93,500	630
2021-10-07	619	627	610	622	136,900	622
2021-10-06	631	639	616	619	126,100	619
2021-10-05	630	631	610	622	187,500	622
2021-10-04	653	655	631	637	146,300	637
2021-10-01	658	660	637	638	262,700	638
2021-09-30	690	692	665	667	155,200	667
2021-09-29	663	690	663	690	159,000	690
2021-09-28	678	682	670	680	154,500	680
2021-09-27	685	695	676	677	163,000	677
2021-09-24	675	697	675	690	218,600	690
2021-09-22	670	670	653	659	167,900	659
2021-09-21	676	678	666	671	259,000	671
2021-09-17	693	709	690	698	156,600	698
2021-09-16	700	718	685	690	261,400	690
2021-09-15	692	692	679	690	145,800	690
2021-09-14	680	698	680	698	238,500	698
2021-09-13	676	677	666	674	172,800	674
2021-09-10	681	688	679	685	134,500	685
2021-09-09	681	695	677	678	169,300	678
2021-09-08	680	688	678	682	141,400	682
2021-09-07	674	681	670	679	175,500	679
2021-09-06	672	677	658	669	132,500	669
2021-09-03	652	663	648	662	161,700	662
2021-09-02	652	658	645	647	88,200	647
2021-09-01	663	665	655	661	67,900	661
2021-08-31	660	666	651	659	154,000	659
2021-08-30	658	667	658	667	128,800	667
2021-08-27	640	643	635	641	76,300	641
2021-08-26	643	649	635	645	118,700	645
2021-08-25	645	654	634	644	127,100	644
2021-08-24	625	642	624	638	153,500	638
2021-08-23	623	632	615	622	192,700	622
2021-08-20	630	639	611	613	235,700	613
2021-08-19	660	661	634	634	216,900	634
2021-08-18	662	670	650	663	128,200	663
2021-08-17	667	681	659	659	206,500	659
2021-08-16	693	695	667	669	222,400	669
2021-08-13	687	691	681	684	139,800	684
2021-08-12	687	704	681	697	238,000	697
2021-08-11	674	681	669	675	174,400	675
2021-08-10	663	681	661	665	340,500	665
2021-08-06	651	672	639	659	430,000	659
2021-08-05	700	700	652	654	1,187,400	654
2021-08-04	804	804	777	780	220,600	780
2021-08-03	799	807	792	798	150,100	798
2021-08-02	802	809	795	804	150,000	804
2021-07-30	822	822	786	787	259,800	787
2021-07-29	806	823	796	823	208,700	823
2021-07-28	804	815	801	807	177,000	807
2021-07-27	809	828	796	824	167,700	824
2021-07-26	808	817	800	814	137,000	814
2021-07-21	790	801	781	781	110,000	781
2021-07-20	773	791	769	769	186,200	769
2021-07-19	802	802	780	786	184,800	786
2021-07-16	791	821	790	817	125,900	817
2021-07-15	804	813	797	800	135,900	800
2021-07-14	822	822	800	802	144,700	802
2021-07-13	797	821	795	818	198,000	818
2021-07-12	788	795	776	794	148,600	794
2021-07-09	753	773	745	771	259,700	771
2021-07-08	785	790	767	768	202,500	768
2021-07-07	793	800	787	792	185,200	792
2021-07-06	808	818	806	810	101,100	810
2021-07-05	825	825	808	808	80,500	808
2021-07-02	806	828	804	825	119,300	825
2021-07-01	815	817	800	807	129,800	807
2021-06-30	820	824	810	819	195,400	819
2021-06-29	852	852	825	830	172,400	830
2021-06-28	856	873	851	852	141,100	852
2021-06-25	841	854	841	848	99,300	848
2021-06-24	840	849	830	837	111,300	837
2021-06-23	838	843	829	840	124,700	840
2021-06-22	849	855	823	848	176,800	848
2021-06-21	819	831	805	819	252,400	819
2021-06-18	866	870	834	844	306,400	844
2021-06-17	879	887	869	877	103,300	877
2021-06-16	871	893	867	882	165,100	882
2021-06-15	890	891	868	875	191,100	875
2021-06-14	896	904	880	888	170,900	888
2021-06-11	891	897	880	889	165,500	889
2021-06-10	910	913	897	903	134,400	903
2021-06-09	945	951	911	915	221,300	915
2021-06-08	952	963	939	948	199,300	948
2021-06-07	951	964	930	956	481,000	956
2021-06-04	900	936	889	936	288,800	936
2021-06-03	917	923	902	903	273,400	903
2021-06-02	904	928	902	919	301,700	919
2021-06-01	920	923	896	902	321,200	902
2021-05-31	929	948	909	918	626,900	918
2021-05-28	903	924	882	919	500,100	919
2021-05-27	866	923	866	888	1,007,400	888
2021-05-26	800	840	796	836	272,800	836
2021-05-25	807	822	802	806	170,300	806
2021-05-24	810	817	796	805	166,000	805
2021-05-21	817	829	805	810	215,000	810
2021-05-20	788	820	784	811	341,400	811
2021-05-19	824	860	795	798	662,600	798
2021-05-18	833	846	802	824	447,400	824
2021-05-17	799	840	795	831	674,400	831
2021-05-14	761	805	743	786	1,447,500	786
2021-05-13	741	741	741	741	126,300	741
2021-05-12	657	660	629	641	190,700	641
2021-05-11	669	679	656	657	106,800	657
2021-05-10	680	690	674	675	72,500	675
2021-05-07	665	679	656	666	68,400	666
2021-05-06	661	667	653	659	106,000	659
2021-04-30	655	669	651	657	143,300	657
2021-04-28	641	660	638	655	124,500	655
2021-04-27	647	666	640	647	101,900	647
2021-04-26	640	654	640	647	82,600	647
2021-04-23	650	652	639	645	72,500	645
2021-04-22	650	664	645	657	71,900	657
2021-04-21	654	661	642	649	178,200	649
2021-04-20	679	682	663	667	149,900	667
2021-04-19	695	706	688	689	113,200	689
2021-04-16	682	695	672	693	110,900	693
2021-04-15	673	683	667	681	70,600	681
2021-04-14	679	679	663	673	81,300	673
2021-04-13	679	686	674	680	79,200	680
2021-04-12	675	683	667	679	79,400	679
2021-04-09	675	681	663	665	124,500	665
2021-04-08	690	691	670	675	157,000	675
2021-04-07	685	703	684	698	130,400	698
2021-04-06	715	715	676	698	241,000	698
2021-04-05	692	713	686	713	310,600	713
2021-04-02	662	675	659	672	102,300	672
2021-04-01	670	676	651	660	154,700	660
2021-03-31	684	716	674	678	238,700	678
2021-03-30	669	679	658	676	157,500	676
2021-03-29	698	703	662	672	341,400	672
2021-03-26	674	708	671	691	356,900	691
2021-03-25	650	667	650	655	113,000	655
2021-03-24	640	663	636	650	164,400	650
2021-03-23	690	690	649	650	220,600	650
2021-03-22	684	689	669	685	160,000	685
2021-03-19	671	693	658	693	205,600	693
2021-03-18	655	676	645	672	172,500	672
2021-03-17	632	650	622	650	134,300	650
2021-03-16	650	650	634	640	114,500	640
2021-03-15	629	649	626	649	188,500	649
2021-03-12	611	620	599	619	172,100	619
2021-03-11	624	626	611	616	123,500	616
2021-03-10	625	628	608	624	162,100	624
2021-03-09	617	641	607	635	216,300	635
2021-03-08	613	616	599	607	132,300	607
2021-03-05	602	612	582	612	135,600	612
2021-03-04	613	620	591	611	167,200	611
2021-03-03	585	612	578	609	152,200	609
2021-03-02	606	607	576	577	132,600	577
2021-03-01	595	597	578	594	122,300	594
2021-02-26	601	603	579	594	249,400	594
2021-02-25	609	625	602	617	270,300	617
2021-02-24	618	619	601	601	159,300	601
2021-02-22	617	632	615	624	161,000	624
2021-02-19	631	634	598	605	177,900	605
2021-02-18	647	655	621	629	201,800	629
2021-02-17	635	640	624	637	218,400	637
2021-02-16	668	668	620	645	444,600	645
2021-02-15	620	676	620	670	1,147,700	670
2021-02-12	613	613	613	613	76,300	613
2021-02-10	493	515	488	513	126,400	513
2021-02-09	510	513	489	494	102,700	494
2021-02-08	505	515	498	507	127,000	507
2021-02-05	502	516	498	503	210,400	503
2021-02-04	486	500	484	497	252,000	497
2021-02-03	453	480	453	478	228,300	478
2021-02-02	429	453	429	447	133,600	447
2021-02-01	421	435	418	429	149,000	429
2021-01-29	438	443	420	421	202,700	421
2021-01-28	430	448	424	441	161,900	441
2021-01-27	439	443	432	441	121,700	441
2021-01-26	450	452	441	445	75,600	445
2021-01-25	459	465	451	452	97,300	452
2021-01-22	454	460	447	459	92,100	459
2021-01-21	458	467	455	459	102,400	459
2021-01-20	453	461	448	458	103,600	458
2021-01-19	439	466	437	453	163,000	453
2021-01-18	438	442	428	436	109,400	436
2021-01-15	458	462	440	442	265,800	442
2021-01-14	458	472	447	458	158,900	458
2021-01-13	467	475	460	463	102,000	463
2021-01-12	465	480	460	472	75,300	472
2021-01-08	469	471	453	471	106,300	471
2021-01-07	466	476	459	466	135,200	466
2021-01-06	452	468	452	458	92,300	458
2021-01-05	446	462	443	453	77,600	453
2021-01-04	464	464	442	446	81,900	446

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 [2021年度]

7280 (株)ミツバの時系列データ [2021年度]