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 |
|---|---|---|---|---|---|
| 2006/12/29 | 995 | 998 | 991 | 991 | 4,400 |
| 2006/12/28 | 1,001 | 1,001 | 987 | 995 | 2,400 |
| 2006/12/27 | 989 | 994 | 985 | 993 | 3,600 |
| 2006/12/26 | 1,003 | 1,003 | 980 | 987 | 9,900 |
| 2006/12/25 | 995 | 1,008 | 992 | 995 | 4,200 |
| 2006/12/22 | 1,000 | 1,016 | 991 | 994 | 9,100 |
| 2006/12/21 | 1,020 | 1,026 | 999 | 999 | 8,400 |
| 2006/12/20 | 1,000 | 1,010 | 1,000 | 1,004 | 4,600 |
| 2006/12/19 | 1,011 | 1,015 | 1,001 | 1,001 | 4,000 |
| 2006/12/18 | 1,030 | 1,030 | 1,010 | 1,019 | 9,100 |
| 2006/12/15 | 1,029 | 1,033 | 1,025 | 1,029 | 12,300 |
| 2006/12/14 | 1,030 | 1,030 | 1,022 | 1,027 | 7,100 |
| 2006/12/13 | 992 | 1,025 | 990 | 1,022 | 16,900 |
| 2006/12/12 | 1,007 | 1,017 | 992 | 992 | 7,400 |
| 2006/12/11 | 1,010 | 1,031 | 1,000 | 1,004 | 13,000 |
| 2006/12/08 | 993 | 1,019 | 989 | 1,004 | 40,900 |
| 2006/12/07 | 972 | 985 | 972 | 984 | 33,300 |
| 2006/12/06 | 970 | 977 | 970 | 972 | 5,800 |
| 2006/12/05 | 975 | 984 | 971 | 971 | 4,500 |
| 2006/12/04 | 977 | 989 | 972 | 972 | 6,900 |
| 2006/12/01 | 973 | 987 | 973 | 977 | 3,400 |
| 2006/11/30 | 980 | 983 | 973 | 982 | 2,200 |
| 2006/11/29 | 967 | 972 | 964 | 972 | 1,700 |
| 2006/11/28 | 960 | 971 | 955 | 967 | 3,200 |
| 2006/11/27 | 955 | 971 | 955 | 971 | 5,300 |
| 2006/11/24 | 970 | 982 | 969 | 972 | 4,900 |
| 2006/11/22 | 950 | 969 | 950 | 969 | 5,000 |
| 2006/11/21 | 963 | 974 | 957 | 965 | 3,000 |
| 2006/11/20 | 992 | 996 | 965 | 972 | 8,700 |
| 2006/11/17 | 995 | 1,000 | 991 | 993 | 4,500 |
| 2006/11/16 | 994 | 1,004 | 994 | 995 | 3,900 |
| 2006/11/15 | 998 | 1,002 | 994 | 994 | 8,600 |
| 2006/11/14 | 995 | 1,001 | 994 | 998 | 5,400 |
| 2006/11/13 | 993 | 998 | 993 | 995 | 4,200 |
| 2006/11/10 | 994 | 1,002 | 990 | 992 | 6,000 |
| 2006/11/09 | 999 | 1,002 | 990 | 992 | 7,900 |
| 2006/11/08 | 1,011 | 1,015 | 1,000 | 1,000 | 6,200 |
| 2006/11/07 | 1,013 | 1,025 | 1,013 | 1,014 | 4,700 |
| 2006/11/06 | 1,013 | 1,028 | 1,010 | 1,025 | 2,200 |
| 2006/11/02 | 1,020 | 1,030 | 1,011 | 1,011 | 10,300 |
| 2006/11/01 | 1,032 | 1,048 | 1,032 | 1,037 | 1,200 |
| 2006/10/31 | 1,043 | 1,056 | 1,032 | 1,040 | 17,000 |
| 2006/10/30 | 1,050 | 1,060 | 1,034 | 1,043 | 6,300 |
| 2006/10/27 | 1,050 | 1,063 | 1,050 | 1,052 | 13,000 |
| 2006/10/26 | 1,034 | 1,047 | 1,034 | 1,045 | 3,800 |
| 2006/10/25 | 1,029 | 1,045 | 1,028 | 1,030 | 1,800 |
| 2006/10/24 | 1,031 | 1,050 | 1,026 | 1,026 | 8,000 |
| 2006/10/23 | 1,029 | 1,029 | 1,020 | 1,023 | 4,900 |
| 2006/10/20 | 997 | 1,019 | 997 | 1,015 | 6,900 |
| 2006/10/19 | 997 | 1,000 | 992 | 992 | 4,600 |
| 2006/10/18 | 999 | 999 | 990 | 995 | 5,100 |
| 2006/10/17 | 1,000 | 1,009 | 990 | 994 | 4,300 |
| 2006/10/16 | 1,004 | 1,004 | 987 | 998 | 4,000 |
| 2006/10/13 | 975 | 988 | 975 | 986 | 4,600 |
| 2006/10/12 | 971 | 986 | 971 | 985 | 5,900 |
| 2006/10/11 | 990 | 1,000 | 981 | 984 | 6,400 |
| 2006/10/10 | 1,005 | 1,006 | 999 | 999 | 7,900 |
| 2006/10/06 | 1,005 | 1,009 | 1,005 | 1,008 | 3,600 |
| 2006/10/05 | 1,013 | 1,020 | 1,005 | 1,006 | 7,400 |
| 2006/10/04 | 1,010 | 1,010 | 1,005 | 1,008 | 4,000 |
| 2006/10/03 | 1,010 | 1,010 | 1,001 | 1,005 | 5,700 |
| 2006/10/02 | 1,017 | 1,019 | 1,010 | 1,013 | 5,500 |
| 2006/09/29 | 1,010 | 1,014 | 1,000 | 1,007 | 5,800 |
| 2006/09/28 | 1,013 | 1,019 | 1,008 | 1,019 | 3,600 |
| 2006/09/27 | 1,000 | 1,019 | 1,000 | 1,019 | 3,000 |
| 2006/09/26 | 1,060 | 1,060 | 1,002 | 1,002 | 11,400 |
| 2006/09/25 | 1,000 | 1,015 | 997 | 1,000 | 4,500 |
| 2006/09/22 | 999 | 1,009 | 999 | 1,001 | 1,900 |
| 2006/09/21 | 1,003 | 1,013 | 1,000 | 1,013 | 2,500 |
| 2006/09/20 | 1,009 | 1,020 | 994 | 994 | 3,000 |
| 2006/09/19 | 1,010 | 1,017 | 1,000 | 1,009 | 4,700 |
| 2006/09/15 | 1,024 | 1,024 | 1,008 | 1,008 | 2,100 |
| 2006/09/14 | 1,015 | 1,027 | 1,009 | 1,027 | 3,900 |
| 2006/09/13 | 1,031 | 1,050 | 1,002 | 1,005 | 3,800 |
| 2006/09/12 | 1,058 | 1,058 | 1,050 | 1,050 | 7,000 |
| 2006/09/11 | 1,071 | 1,071 | 1,052 | 1,058 | 2,600 |
| 2006/09/08 | 1,080 | 1,080 | 1,060 | 1,071 | 10,600 |
| 2006/09/07 | 1,096 | 1,096 | 1,087 | 1,087 | 3,900 |
| 2006/09/06 | 1,107 | 1,112 | 1,099 | 1,100 | 8,200 |
| 2006/09/05 | 1,100 | 1,105 | 1,091 | 1,105 | 4,400 |
| 2006/09/04 | 1,084 | 1,098 | 1,083 | 1,091 | 6,900 |
| 2006/09/01 | 1,090 | 1,090 | 1,073 | 1,084 | 1,800 |
| 2006/08/31 | 1,068 | 1,095 | 1,068 | 1,090 | 4,700 |
| 2006/08/30 | 1,088 | 1,090 | 1,065 | 1,087 | 5,300 |
| 2006/08/29 | 1,080 | 1,127 | 1,059 | 1,084 | 21,100 |
| 2006/08/28 | 1,073 | 1,073 | 1,055 | 1,060 | 4,300 |
| 2006/08/25 | 1,060 | 1,068 | 1,045 | 1,068 | 3,800 |
| 2006/08/24 | 1,070 | 1,070 | 1,050 | 1,067 | 6,200 |
| 2006/08/23 | 1,059 | 1,059 | 1,046 | 1,054 | 3,400 |
| 2006/08/22 | 1,059 | 1,059 | 1,046 | 1,057 | 4,600 |
| 2006/08/21 | 1,041 | 1,053 | 1,041 | 1,053 | 3,500 |
| 2006/08/18 | 1,060 | 1,060 | 1,046 | 1,053 | 4,400 |
| 2006/08/17 | 1,050 | 1,056 | 1,037 | 1,050 | 6,100 |
| 2006/08/16 | 1,028 | 1,055 | 1,026 | 1,050 | 7,400 |
| 2006/08/15 | 1,028 | 1,038 | 1,025 | 1,028 | 2,800 |
| 2006/08/14 | 1,010 | 1,048 | 1,000 | 1,028 | 5,300 |
| 2006/08/11 | 1,000 | 1,009 | 999 | 1,000 | 1,800 |
| 2006/08/10 | 985 | 990 | 980 | 980 | 3,500 |
| 2006/08/09 | 980 | 998 | 980 | 997 | 1,700 |
| 2006/08/08 | 986 | 987 | 961 | 981 | 4,100 |
| 2006/08/07 | 995 | 998 | 988 | 988 | 8,100 |
| 2006/08/04 | 973 | 988 | 973 | 988 | 3,700 |
| 2006/08/03 | 960 | 980 | 960 | 971 | 6,300 |
| 2006/08/02 | 955 | 960 | 942 | 960 | 4,000 |
| 2006/08/01 | 935 | 954 | 935 | 946 | 8,700 |
| 2006/07/31 | 951 | 954 | 925 | 940 | 15,900 |
| 2006/07/28 | 946 | 955 | 940 | 945 | 8,500 |
| 2006/07/27 | 946 | 953 | 945 | 951 | 4,600 |
| 2006/07/26 | 957 | 958 | 947 | 950 | 4,800 |
| 2006/07/25 | 965 | 970 | 954 | 956 | 3,400 |
| 2006/07/24 | 971 | 971 | 941 | 965 | 6,100 |
| 2006/07/21 | 970 | 985 | 960 | 970 | 3,000 |
| 2006/07/20 | 955 | 975 | 955 | 970 | 6,100 |
| 2006/07/19 | 948 | 960 | 930 | 945 | 12,600 |
| 2006/07/18 | 998 | 999 | 965 | 965 | 20,900 |
| 2006/07/14 | 1,002 | 1,011 | 999 | 999 | 8,500 |
| 2006/07/13 | 1,000 | 1,011 | 999 | 1,001 | 4,500 |
| 2006/07/12 | 1,001 | 1,009 | 1,000 | 1,000 | 11,000 |
| 2006/07/11 | 1,030 | 1,040 | 1,006 | 1,006 | 29,200 |
| 2006/07/10 | 1,050 | 1,050 | 1,027 | 1,040 | 8,600 |
| 2006/07/07 | 1,070 | 1,070 | 1,049 | 1,050 | 6,200 |
| 2006/07/06 | 1,072 | 1,072 | 1,047 | 1,056 | 8,800 |
| 2006/07/05 | 1,065 | 1,072 | 1,060 | 1,072 | 4,200 |
| 2006/07/04 | 1,071 | 1,076 | 1,060 | 1,065 | 8,700 |
| 2006/07/03 | 1,072 | 1,072 | 1,056 | 1,070 | 4,200 |
| 2006/06/30 | 1,046 | 1,070 | 1,046 | 1,053 | 6,400 |
| 2006/06/29 | 1,059 | 1,063 | 1,045 | 1,045 | 4,800 |
| 2006/06/28 | 1,070 | 1,090 | 1,057 | 1,058 | 5,500 |
| 2006/06/27 | 1,099 | 1,099 | 1,080 | 1,088 | 1,900 |
| 2006/06/26 | 1,087 | 1,090 | 1,076 | 1,079 | 3,100 |
| 2006/06/23 | 1,071 | 1,082 | 1,069 | 1,082 | 2,700 |
| 2006/06/22 | 1,069 | 1,090 | 1,067 | 1,085 | 4,300 |
| 2006/06/21 | 1,080 | 1,088 | 1,068 | 1,068 | 2,000 |
| 2006/06/20 | 1,101 | 1,110 | 1,070 | 1,087 | 3,500 |
| 2006/06/19 | 1,092 | 1,100 | 1,080 | 1,098 | 6,600 |
| 2006/06/16 | 1,076 | 1,090 | 1,069 | 1,088 | 8,400 |
| 2006/06/15 | 1,040 | 1,060 | 1,040 | 1,056 | 6,500 |
| 2006/06/14 | 1,002 | 1,018 | 993 | 1,013 | 13,500 |
| 2006/06/13 | 1,010 | 1,010 | 1,001 | 1,002 | 11,400 |
| 2006/06/12 | 995 | 1,024 | 995 | 1,017 | 8,900 |
| 2006/06/09 | 1,010 | 1,025 | 990 | 1,025 | 18,400 |
| 2006/06/08 | 1,053 | 1,055 | 1,005 | 1,030 | 11,000 |
| 2006/06/07 | 1,060 | 1,088 | 1,056 | 1,073 | 13,500 |
| 2006/06/06 | 1,100 | 1,110 | 1,077 | 1,078 | 6,900 |
| 2006/06/05 | 1,140 | 1,149 | 1,107 | 1,111 | 4,600 |
| 2006/06/02 | 1,080 | 1,100 | 1,058 | 1,100 | 9,000 |
| 2006/06/01 | 1,170 | 1,170 | 1,100 | 1,116 | 10,000 |
| 2006/05/31 | 1,175 | 1,179 | 1,145 | 1,145 | 12,100 |
| 2006/05/30 | 1,181 | 1,210 | 1,175 | 1,199 | 5,300 |
| 2006/05/29 | 1,234 | 1,234 | 1,165 | 1,211 | 4,400 |
| 2006/05/26 | 1,229 | 1,249 | 1,213 | 1,234 | 7,900 |
| 2006/05/25 | 1,236 | 1,251 | 1,230 | 1,249 | 12,800 |
| 2006/05/24 | 1,231 | 1,271 | 1,230 | 1,230 | 16,900 |
| 2006/05/23 | 1,240 | 1,241 | 1,225 | 1,230 | 10,400 |
| 2006/05/22 | 1,287 | 1,287 | 1,230 | 1,244 | 12,200 |
| 2006/05/19 | 1,234 | 1,250 | 1,221 | 1,227 | 5,900 |
| 2006/05/18 | 1,225 | 1,228 | 1,207 | 1,228 | 9,300 |
| 2006/05/17 | 1,230 | 1,250 | 1,215 | 1,246 | 9,900 |
| 2006/05/16 | 1,274 | 1,294 | 1,240 | 1,251 | 10,800 |
| 2006/05/15 | 1,270 | 1,279 | 1,261 | 1,279 | 4,400 |
| 2006/05/12 | 1,270 | 1,309 | 1,262 | 1,276 | 13,600 |
| 2006/05/11 | 1,280 | 1,290 | 1,275 | 1,278 | 6,400 |
| 2006/05/10 | 1,290 | 1,293 | 1,280 | 1,280 | 7,500 |
| 2006/05/09 | 1,300 | 1,308 | 1,287 | 1,295 | 4,800 |
| 2006/05/08 | 1,295 | 1,300 | 1,279 | 1,295 | 9,700 |
| 2006/05/02 | 1,275 | 1,284 | 1,274 | 1,275 | 9,800 |
| 2006/05/01 | 1,280 | 1,293 | 1,270 | 1,273 | 14,000 |
| 2006/04/28 | 1,280 | 1,290 | 1,271 | 1,279 | 14,100 |
| 2006/04/27 | 1,291 | 1,301 | 1,280 | 1,281 | 11,800 |
| 2006/04/26 | 1,272 | 1,305 | 1,272 | 1,291 | 16,900 |
| 2006/04/25 | 1,280 | 1,308 | 1,277 | 1,292 | 12,500 |
| 2006/04/24 | 1,290 | 1,291 | 1,280 | 1,280 | 11,100 |
| 2006/04/21 | 1,299 | 1,315 | 1,290 | 1,293 | 8,600 |
| 2006/04/20 | 1,309 | 1,315 | 1,303 | 1,303 | 6,500 |
| 2006/04/19 | 1,320 | 1,323 | 1,302 | 1,308 | 14,500 |
| 2006/04/18 | 1,280 | 1,320 | 1,280 | 1,301 | 10,300 |
| 2006/04/17 | 1,320 | 1,329 | 1,270 | 1,294 | 16,200 |
| 2006/04/14 | 1,315 | 1,329 | 1,313 | 1,329 | 9,000 |
| 2006/04/13 | 1,325 | 1,334 | 1,313 | 1,320 | 10,800 |
| 2006/04/12 | 1,340 | 1,340 | 1,322 | 1,323 | 16,800 |
| 2006/04/11 | 1,335 | 1,354 | 1,335 | 1,341 | 10,600 |
| 2006/04/10 | 1,350 | 1,350 | 1,335 | 1,342 | 12,500 |
| 2006/04/07 | 1,352 | 1,354 | 1,343 | 1,352 | 9,300 |
| 2006/04/06 | 1,347 | 1,352 | 1,340 | 1,352 | 12,200 |
| 2006/04/05 | 1,354 | 1,362 | 1,340 | 1,340 | 18,600 |
| 2006/04/04 | 1,328 | 1,340 | 1,320 | 1,337 | 18,600 |
| 2006/04/03 | 1,315 | 1,329 | 1,311 | 1,327 | 23,000 |
| 2006/03/31 | 1,320 | 1,328 | 1,315 | 1,315 | 10,100 |
| 2006/03/30 | 1,295 | 1,320 | 1,295 | 1,318 | 17,600 |
| 2006/03/29 | 1,290 | 1,303 | 1,287 | 1,300 | 12,600 |
| 2006/03/28 | 1,305 | 1,305 | 1,285 | 1,292 | 11,500 |
| 2006/03/27 | 1,300 | 1,300 | 1,280 | 1,298 | 10,700 |
| 2006/03/24 | 1,280 | 1,285 | 1,275 | 1,275 | 4,500 |
| 2006/03/23 | 1,282 | 1,293 | 1,275 | 1,275 | 13,700 |
| 2006/03/22 | 1,265 | 1,285 | 1,265 | 1,275 | 11,800 |
| 2006/03/20 | 1,271 | 1,278 | 1,260 | 1,271 | 11,100 |
| 2006/03/17 | 1,249 | 1,280 | 1,246 | 1,271 | 23,000 |
| 2006/03/16 | 1,235 | 1,260 | 1,230 | 1,251 | 69,100 |
| 2006/03/15 | 1,335 | 1,335 | 1,276 | 1,295 | 35,500 |
| 2006/03/14 | 1,345 | 1,345 | 1,323 | 1,335 | 2,700 |
| 2006/03/13 | 1,338 | 1,344 | 1,305 | 1,340 | 9,600 |
| 2006/03/10 | 1,330 | 1,335 | 1,310 | 1,334 | 11,000 |
| 2006/03/09 | 1,314 | 1,330 | 1,306 | 1,330 | 10,100 |
| 2006/03/08 | 1,299 | 1,315 | 1,285 | 1,296 | 8,200 |
| 2006/03/07 | 1,291 | 1,315 | 1,290 | 1,292 | 6,500 |
| 2006/03/06 | 1,265 | 1,290 | 1,265 | 1,290 | 3,700 |
| 2006/03/03 | 1,290 | 1,290 | 1,265 | 1,275 | 8,000 |
| 2006/03/02 | 1,307 | 1,316 | 1,300 | 1,301 | 8,700 |
| 2006/03/01 | 1,280 | 1,350 | 1,280 | 1,305 | 17,200 |
| 2006/02/28 | 1,290 | 1,302 | 1,287 | 1,290 | 13,900 |
| 2006/02/27 | 1,340 | 1,340 | 1,285 | 1,285 | 22,700 |
| 2006/02/24 | 1,301 | 1,315 | 1,281 | 1,287 | 11,600 |
| 2006/02/23 | 1,250 | 1,319 | 1,246 | 1,293 | 15,300 |
| 2006/02/22 | 1,270 | 1,287 | 1,234 | 1,250 | 17,200 |
| 2006/02/21 | 1,217 | 1,268 | 1,182 | 1,256 | 18,300 |
| 2006/02/20 | 1,188 | 1,259 | 1,185 | 1,237 | 20,600 |
| 2006/02/17 | 1,355 | 1,355 | 1,266 | 1,288 | 13,400 |
| 2006/02/16 | 1,330 | 1,344 | 1,316 | 1,323 | 13,200 |
| 2006/02/15 | 1,380 | 1,380 | 1,332 | 1,348 | 9,800 |
| 2006/02/14 | 1,307 | 1,357 | 1,301 | 1,347 | 18,100 |
| 2006/02/13 | 1,369 | 1,385 | 1,321 | 1,347 | 30,500 |
| 2006/02/10 | 1,411 | 1,420 | 1,380 | 1,389 | 25,500 |
| 2006/02/09 | 1,418 | 1,421 | 1,401 | 1,409 | 21,500 |
| 2006/02/08 | 1,404 | 1,445 | 1,390 | 1,393 | 45,100 |
| 2006/02/07 | 1,424 | 1,435 | 1,405 | 1,435 | 26,900 |
| 2006/02/06 | 1,444 | 1,450 | 1,412 | 1,420 | 74,400 |
| 2006/02/03 | 1,350 | 1,426 | 1,342 | 1,425 | 97,000 |
| 2006/02/02 | 1,340 | 1,354 | 1,329 | 1,349 | 30,600 |
| 2006/02/01 | 1,329 | 1,350 | 1,280 | 1,340 | 37,100 |
| 2006/01/31 | 1,342 | 1,358 | 1,338 | 1,349 | 20,200 |
| 2006/01/30 | 1,370 | 1,380 | 1,330 | 1,341 | 30,600 |
| 2006/01/27 | 1,350 | 1,370 | 1,350 | 1,369 | 34,400 |
| 2006/01/26 | 1,339 | 1,350 | 1,319 | 1,341 | 35,200 |
| 2006/01/25 | 1,290 | 1,340 | 1,282 | 1,340 | 36,900 |
| 2006/01/24 | 1,234 | 1,280 | 1,230 | 1,273 | 27,400 |
| 2006/01/23 | 1,210 | 1,256 | 1,204 | 1,234 | 23,800 |
| 2006/01/20 | 1,318 | 1,318 | 1,258 | 1,270 | 28,300 |
| 2006/01/19 | 1,200 | 1,325 | 1,200 | 1,293 | 49,600 |
| 2006/01/18 | 1,303 | 1,315 | 1,140 | 1,245 | 64,500 |
| 2006/01/17 | 1,342 | 1,370 | 1,320 | 1,320 | 81,000 |
| 2006/01/16 | 1,373 | 1,399 | 1,361 | 1,394 | 94,500 |
| 2006/01/13 | 1,343 | 1,357 | 1,343 | 1,354 | 47,300 |
| 2006/01/12 | 1,350 | 1,351 | 1,341 | 1,342 | 44,600 |
| 2006/01/11 | 1,348 | 1,349 | 1,336 | 1,343 | 66,500 |
| 2006/01/10 | 1,302 | 1,320 | 1,302 | 1,314 | 48,300 |
| 2006/01/06 | 1,285 | 1,295 | 1,280 | 1,290 | 27,700 |
| 2006/01/05 | 1,291 | 1,299 | 1,280 | 1,288 | 43,400 |
| 2006/01/04 | 1,314 | 1,327 | 1,280 | 1,291 | 65,200 |