ミタチ産業(3321)の株価時系列情報
ミタチ産業(3321)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,141 | 1,142 | 1,107 | 1,118 | 56,500 |
| 2024/04/18 | 1,126 | 1,150 | 1,126 | 1,146 | 30,900 |
| 2024/04/17 | 1,131 | 1,147 | 1,122 | 1,131 | 37,700 |
| 2024/04/16 | 1,147 | 1,153 | 1,129 | 1,131 | 44,300 |
| 2024/04/15 | 1,146 | 1,156 | 1,146 | 1,148 | 30,300 |
| 2024/04/12 | 1,166 | 1,174 | 1,157 | 1,160 | 53,900 |
| 2024/04/11 | 1,157 | 1,161 | 1,151 | 1,159 | 19,400 |
| 2024/04/10 | 1,154 | 1,168 | 1,152 | 1,157 | 41,500 |
| 2024/04/09 | 1,135 | 1,153 | 1,135 | 1,150 | 29,500 |
| 2024/04/08 | 1,135 | 1,142 | 1,130 | 1,135 | 40,100 |
| 2024/04/05 | 1,124 | 1,132 | 1,114 | 1,129 | 44,500 |
| 2024/04/04 | 1,145 | 1,145 | 1,130 | 1,130 | 38,200 |
| 2024/04/03 | 1,116 | 1,137 | 1,110 | 1,130 | 43,200 |
| 2024/04/02 | 1,142 | 1,144 | 1,118 | 1,121 | 117,300 |
| 2024/04/01 | 1,176 | 1,180 | 1,139 | 1,143 | 370,900 |
| 2024/03/29 | 1,222 | 1,259 | 1,222 | 1,235 | 94,100 |
| 2024/03/28 | 1,218 | 1,253 | 1,215 | 1,232 | 93,000 |
| 2024/03/27 | 1,225 | 1,234 | 1,210 | 1,218 | 62,800 |
| 2024/03/26 | 1,225 | 1,235 | 1,221 | 1,226 | 46,600 |
| 2024/03/25 | 1,212 | 1,228 | 1,210 | 1,221 | 32,800 |
| 2024/03/22 | 1,208 | 1,220 | 1,195 | 1,220 | 37,300 |
| 2024/03/21 | 1,195 | 1,211 | 1,195 | 1,206 | 37,700 |
| 2024/03/19 | 1,174 | 1,186 | 1,170 | 1,186 | 25,300 |
| 2024/03/18 | 1,164 | 1,180 | 1,164 | 1,179 | 24,100 |
| 2024/03/15 | 1,169 | 1,169 | 1,156 | 1,161 | 16,400 |
| 2024/03/14 | 1,162 | 1,169 | 1,152 | 1,161 | 30,300 |
| 2024/03/13 | 1,190 | 1,198 | 1,164 | 1,168 | 22,500 |
| 2024/03/12 | 1,166 | 1,188 | 1,159 | 1,188 | 29,900 |
| 2024/03/11 | 1,202 | 1,203 | 1,166 | 1,184 | 61,000 |
| 2024/03/08 | 1,200 | 1,222 | 1,190 | 1,216 | 38,500 |
| 2024/03/07 | 1,249 | 1,249 | 1,211 | 1,214 | 27,000 |
| 2024/03/06 | 1,227 | 1,249 | 1,220 | 1,243 | 29,600 |
| 2024/03/05 | 1,218 | 1,239 | 1,212 | 1,231 | 36,600 |
| 2024/03/04 | 1,240 | 1,240 | 1,211 | 1,220 | 48,400 |
| 2024/03/01 | 1,231 | 1,249 | 1,227 | 1,239 | 56,700 |
| 2024/02/29 | 1,269 | 1,271 | 1,238 | 1,241 | 98,800 |
| 2024/02/28 | 1,259 | 1,285 | 1,240 | 1,278 | 206,800 |
| 2024/02/27 | 1,196 | 1,210 | 1,189 | 1,202 | 64,400 |
| 2024/02/26 | 1,194 | 1,217 | 1,185 | 1,185 | 95,900 |
| 2024/02/22 | 1,152 | 1,171 | 1,147 | 1,170 | 53,700 |
| 2024/02/21 | 1,155 | 1,161 | 1,141 | 1,142 | 31,400 |
| 2024/02/20 | 1,159 | 1,166 | 1,152 | 1,165 | 37,200 |
| 2024/02/19 | 1,156 | 1,161 | 1,138 | 1,156 | 29,500 |
| 2024/02/16 | 1,137 | 1,156 | 1,133 | 1,152 | 36,100 |
| 2024/02/15 | 1,150 | 1,155 | 1,131 | 1,131 | 25,200 |
| 2024/02/14 | 1,158 | 1,165 | 1,142 | 1,145 | 44,500 |
| 2024/02/13 | 1,160 | 1,173 | 1,150 | 1,172 | 57,700 |
| 2024/02/09 | 1,149 | 1,160 | 1,145 | 1,151 | 50,600 |
| 2024/02/08 | 1,137 | 1,154 | 1,128 | 1,152 | 81,000 |
| 2024/02/07 | 1,135 | 1,135 | 1,111 | 1,123 | 50,400 |
| 2024/02/06 | 1,142 | 1,148 | 1,132 | 1,132 | 31,400 |
| 2024/02/05 | 1,140 | 1,170 | 1,135 | 1,155 | 56,800 |
| 2024/02/02 | 1,160 | 1,160 | 1,125 | 1,125 | 50,600 |
| 2024/02/01 | 1,159 | 1,165 | 1,144 | 1,144 | 36,400 |
| 2024/01/31 | 1,171 | 1,180 | 1,157 | 1,163 | 33,300 |
| 2024/01/30 | 1,180 | 1,189 | 1,166 | 1,171 | 69,700 |
| 2024/01/29 | 1,153 | 1,183 | 1,153 | 1,181 | 57,800 |
| 2024/01/26 | 1,164 | 1,164 | 1,150 | 1,150 | 27,200 |
| 2024/01/25 | 1,155 | 1,165 | 1,148 | 1,164 | 22,800 |
| 2024/01/24 | 1,160 | 1,165 | 1,146 | 1,146 | 30,700 |
| 2024/01/23 | 1,165 | 1,170 | 1,155 | 1,157 | 24,600 |
| 2024/01/22 | 1,171 | 1,176 | 1,166 | 1,169 | 35,500 |
| 2024/01/19 | 1,143 | 1,173 | 1,140 | 1,158 | 93,600 |
| 2024/01/18 | 1,138 | 1,143 | 1,134 | 1,141 | 33,300 |
| 2024/01/17 | 1,152 | 1,165 | 1,142 | 1,145 | 41,200 |
| 2024/01/16 | 1,152 | 1,157 | 1,135 | 1,148 | 77,400 |
| 2024/01/15 | 1,124 | 1,156 | 1,123 | 1,147 | 85,100 |
| 2024/01/12 | 1,129 | 1,133 | 1,101 | 1,113 | 53,200 |
| 2024/01/11 | 1,131 | 1,138 | 1,117 | 1,118 | 48,500 |
| 2024/01/10 | 1,125 | 1,145 | 1,123 | 1,125 | 63,700 |
| 2024/01/09 | 1,133 | 1,140 | 1,116 | 1,131 | 56,200 |
| 2024/01/05 | 1,150 | 1,161 | 1,128 | 1,128 | 68,200 |
| 2024/01/04 | 1,141 | 1,158 | 1,130 | 1,147 | 44,300 |
| 2023/12/29 | 1,131 | 1,171 | 1,131 | 1,152 | 79,500 |
| 2023/12/28 | 1,101 | 1,145 | 1,090 | 1,144 | 167,500 |
| 2023/12/27 | 1,088 | 1,125 | 1,088 | 1,123 | 112,100 |
| 2023/12/26 | 1,081 | 1,095 | 1,076 | 1,088 | 51,300 |
| 2023/12/25 | 1,087 | 1,109 | 1,085 | 1,086 | 60,000 |
| 2023/12/22 | 1,087 | 1,087 | 1,070 | 1,070 | 46,500 |
| 2023/12/21 | 1,096 | 1,096 | 1,067 | 1,069 | 98,200 |
| 2023/12/20 | 1,101 | 1,109 | 1,098 | 1,100 | 41,700 |
| 2023/12/19 | 1,092 | 1,110 | 1,085 | 1,096 | 34,000 |
| 2023/12/18 | 1,117 | 1,117 | 1,087 | 1,093 | 39,200 |
| 2023/12/15 | 1,086 | 1,117 | 1,086 | 1,117 | 39,200 |
| 2023/12/14 | 1,110 | 1,118 | 1,085 | 1,085 | 47,000 |
| 2023/12/13 | 1,078 | 1,103 | 1,078 | 1,096 | 27,400 |
| 2023/12/12 | 1,072 | 1,092 | 1,072 | 1,082 | 30,500 |
| 2023/12/11 | 1,072 | 1,084 | 1,068 | 1,078 | 40,200 |
| 2023/12/08 | 1,079 | 1,081 | 1,061 | 1,067 | 62,200 |
| 2023/12/07 | 1,101 | 1,103 | 1,084 | 1,088 | 52,600 |
| 2023/12/06 | 1,102 | 1,112 | 1,095 | 1,110 | 102,600 |
| 2023/12/05 | 1,121 | 1,122 | 1,104 | 1,108 | 46,200 |
| 2023/12/04 | 1,138 | 1,142 | 1,118 | 1,126 | 72,600 |
| 2023/12/01 | 1,168 | 1,168 | 1,135 | 1,135 | 66,400 |
| 2023/11/30 | 1,134 | 1,167 | 1,134 | 1,158 | 89,700 |
| 2023/11/29 | 1,154 | 1,154 | 1,124 | 1,133 | 145,700 |
| 2023/11/28 | 1,175 | 1,187 | 1,150 | 1,160 | 269,000 |
| 2023/11/27 | 1,152 | 1,173 | 1,147 | 1,170 | 130,500 |
| 2023/11/24 | 1,152 | 1,171 | 1,145 | 1,145 | 99,100 |
| 2023/11/22 | 1,144 | 1,150 | 1,125 | 1,146 | 164,100 |
| 2023/11/21 | 1,167 | 1,175 | 1,143 | 1,148 | 205,700 |
| 2023/11/20 | 1,250 | 1,260 | 1,161 | 1,166 | 912,900 |
| 2023/11/17 | 1,058 | 1,078 | 1,053 | 1,078 | 32,200 |
| 2023/11/16 | 1,065 | 1,075 | 1,054 | 1,055 | 29,000 |
| 2023/11/15 | 1,057 | 1,070 | 1,056 | 1,070 | 28,000 |
| 2023/11/14 | 1,046 | 1,055 | 1,046 | 1,050 | 24,400 |
| 2023/11/13 | 1,041 | 1,054 | 1,035 | 1,045 | 47,000 |
| 2023/11/10 | 1,028 | 1,036 | 1,019 | 1,036 | 28,900 |
| 2023/11/09 | 1,021 | 1,033 | 1,018 | 1,031 | 22,300 |
| 2023/11/08 | 1,044 | 1,044 | 1,007 | 1,016 | 24,400 |
| 2023/11/07 | 1,049 | 1,049 | 1,035 | 1,036 | 39,600 |
| 2023/11/06 | 1,044 | 1,045 | 1,035 | 1,044 | 29,400 |
| 2023/11/02 | 1,026 | 1,035 | 1,019 | 1,029 | 49,800 |
| 2023/11/01 | 1,039 | 1,039 | 1,014 | 1,024 | 42,000 |
| 2023/10/31 | 1,005 | 1,020 | 993 | 1,020 | 63,300 |
| 2023/10/30 | 1,014 | 1,029 | 996 | 1,001 | 87,200 |
| 2023/10/27 | 999 | 1,022 | 999 | 1,022 | 36,600 |
| 2023/10/26 | 1,002 | 1,013 | 984 | 987 | 90,400 |
| 2023/10/25 | 1,024 | 1,027 | 1,012 | 1,013 | 36,100 |
| 2023/10/24 | 1,007 | 1,020 | 979 | 1,012 | 77,200 |
| 2023/10/23 | 1,013 | 1,022 | 1,000 | 1,000 | 43,600 |
| 2023/10/20 | 1,017 | 1,027 | 1,006 | 1,018 | 30,400 |
| 2023/10/19 | 1,020 | 1,028 | 1,016 | 1,020 | 26,000 |
| 2023/10/18 | 1,019 | 1,039 | 1,014 | 1,038 | 25,700 |
| 2023/10/17 | 1,018 | 1,026 | 1,009 | 1,018 | 41,300 |
| 2023/10/16 | 1,017 | 1,017 | 999 | 1,005 | 68,800 |
| 2023/10/13 | 1,054 | 1,057 | 1,020 | 1,022 | 51,600 |
| 2023/10/12 | 1,042 | 1,069 | 1,037 | 1,055 | 57,100 |
| 2023/10/11 | 1,052 | 1,063 | 1,027 | 1,028 | 83,200 |
| 2023/10/10 | 999 | 1,052 | 994 | 1,052 | 196,000 |
| 2023/10/06 | 1,083 | 1,084 | 1,039 | 1,044 | 177,700 |
| 2023/10/05 | 1,052 | 1,073 | 1,052 | 1,073 | 58,300 |
| 2023/10/04 | 1,069 | 1,070 | 1,035 | 1,048 | 82,700 |
| 2023/10/03 | 1,124 | 1,124 | 1,093 | 1,093 | 80,600 |
| 2023/10/02 | 1,118 | 1,153 | 1,118 | 1,126 | 58,200 |
| 2023/09/29 | 1,116 | 1,136 | 1,111 | 1,115 | 41,800 |
| 2023/09/28 | 1,125 | 1,135 | 1,110 | 1,113 | 87,500 |
| 2023/09/27 | 1,112 | 1,126 | 1,104 | 1,126 | 33,300 |
| 2023/09/26 | 1,144 | 1,152 | 1,124 | 1,124 | 36,400 |
| 2023/09/25 | 1,135 | 1,149 | 1,126 | 1,149 | 27,200 |
| 2023/09/22 | 1,110 | 1,139 | 1,106 | 1,131 | 55,200 |
| 2023/09/21 | 1,134 | 1,146 | 1,123 | 1,126 | 38,100 |
| 2023/09/20 | 1,159 | 1,160 | 1,132 | 1,134 | 68,200 |
| 2023/09/19 | 1,165 | 1,175 | 1,155 | 1,160 | 54,500 |
| 2023/09/15 | 1,172 | 1,178 | 1,161 | 1,170 | 71,500 |
| 2023/09/14 | 1,169 | 1,180 | 1,169 | 1,172 | 36,700 |
| 2023/09/13 | 1,179 | 1,179 | 1,161 | 1,163 | 40,900 |
| 2023/09/12 | 1,178 | 1,192 | 1,176 | 1,184 | 59,700 |
| 2023/09/11 | 1,180 | 1,186 | 1,158 | 1,165 | 73,100 |
| 2023/09/08 | 1,184 | 1,198 | 1,178 | 1,180 | 40,200 |
| 2023/09/07 | 1,176 | 1,200 | 1,176 | 1,191 | 64,800 |
| 2023/09/06 | 1,162 | 1,187 | 1,162 | 1,182 | 77,200 |
| 2023/09/05 | 1,163 | 1,163 | 1,150 | 1,162 | 44,200 |
| 2023/09/04 | 1,160 | 1,165 | 1,156 | 1,162 | 45,000 |
| 2023/09/01 | 1,159 | 1,163 | 1,147 | 1,152 | 73,700 |
| 2023/08/31 | 1,153 | 1,161 | 1,145 | 1,160 | 47,600 |
| 2023/08/30 | 1,145 | 1,155 | 1,134 | 1,148 | 66,900 |
| 2023/08/29 | 1,140 | 1,145 | 1,133 | 1,141 | 43,700 |
| 2023/08/28 | 1,132 | 1,144 | 1,131 | 1,140 | 57,700 |
| 2023/08/25 | 1,118 | 1,127 | 1,109 | 1,119 | 36,300 |
| 2023/08/24 | 1,132 | 1,150 | 1,121 | 1,126 | 142,900 |
| 2023/08/23 | 1,140 | 1,175 | 1,131 | 1,134 | 248,800 |
| 2023/08/22 | 1,086 | 1,095 | 1,083 | 1,091 | 45,600 |
| 2023/08/21 | 1,064 | 1,078 | 1,060 | 1,077 | 32,500 |
| 2023/08/18 | 1,076 | 1,079 | 1,060 | 1,066 | 30,300 |
| 2023/08/17 | 1,065 | 1,078 | 1,049 | 1,078 | 45,500 |
| 2023/08/16 | 1,055 | 1,074 | 1,051 | 1,068 | 56,900 |
| 2023/08/15 | 1,051 | 1,057 | 1,047 | 1,055 | 61,500 |
| 2023/08/14 | 1,043 | 1,051 | 1,036 | 1,039 | 34,600 |
| 2023/08/10 | 1,034 | 1,050 | 1,025 | 1,050 | 71,700 |
| 2023/08/09 | 1,035 | 1,043 | 1,027 | 1,039 | 65,300 |
| 2023/08/08 | 1,058 | 1,059 | 1,035 | 1,039 | 74,600 |
| 2023/08/07 | 1,049 | 1,049 | 1,032 | 1,043 | 57,400 |
| 2023/08/04 | 1,040 | 1,054 | 1,038 | 1,049 | 64,300 |
| 2023/08/03 | 1,073 | 1,073 | 1,047 | 1,050 | 108,100 |
| 2023/08/02 | 1,084 | 1,094 | 1,069 | 1,076 | 71,800 |
| 2023/08/01 | 1,090 | 1,097 | 1,086 | 1,090 | 60,000 |
| 2023/07/31 | 1,083 | 1,098 | 1,083 | 1,084 | 65,400 |
| 2023/07/28 | 1,078 | 1,086 | 1,067 | 1,077 | 110,100 |
| 2023/07/27 | 1,075 | 1,093 | 1,068 | 1,089 | 54,100 |
| 2023/07/26 | 1,086 | 1,094 | 1,077 | 1,078 | 48,500 |
| 2023/07/25 | 1,096 | 1,096 | 1,083 | 1,091 | 43,100 |
| 2023/07/24 | 1,071 | 1,095 | 1,071 | 1,093 | 60,900 |
| 2023/07/21 | 1,082 | 1,086 | 1,065 | 1,075 | 75,500 |
| 2023/07/20 | 1,099 | 1,110 | 1,083 | 1,085 | 71,100 |
| 2023/07/19 | 1,098 | 1,109 | 1,091 | 1,105 | 70,300 |
| 2023/07/18 | 1,076 | 1,107 | 1,075 | 1,091 | 120,900 |
| 2023/07/14 | 1,092 | 1,100 | 1,059 | 1,064 | 126,100 |
| 2023/07/13 | 1,060 | 1,100 | 1,055 | 1,094 | 164,000 |
| 2023/07/12 | 1,106 | 1,108 | 1,067 | 1,074 | 297,100 |
| 2023/07/11 | 1,161 | 1,161 | 1,099 | 1,115 | 461,000 |
| 2023/07/10 | 1,149 | 1,209 | 1,149 | 1,166 | 741,600 |
| 2023/07/07 | 1,376 | 1,385 | 1,346 | 1,359 | 362,300 |
| 2023/07/06 | 1,405 | 1,405 | 1,374 | 1,377 | 176,400 |
| 2023/07/05 | 1,440 | 1,448 | 1,384 | 1,407 | 247,900 |
| 2023/07/04 | 1,420 | 1,461 | 1,416 | 1,457 | 124,000 |
| 2023/07/03 | 1,419 | 1,435 | 1,410 | 1,420 | 68,200 |
| 2023/06/30 | 1,403 | 1,425 | 1,401 | 1,412 | 44,200 |
| 2023/06/29 | 1,396 | 1,430 | 1,392 | 1,414 | 52,700 |
| 2023/06/28 | 1,389 | 1,396 | 1,381 | 1,391 | 37,800 |