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 |
---|---|---|---|---|---|
2007/12/28 | 728 | 736 | 726 | 730 | 2,900 |
2007/12/27 | 769 | 769 | 725 | 747 | 11,600 |
2007/12/26 | 780 | 780 | 740 | 768 | 11,500 |
2007/12/25 | 765 | 783 | 765 | 773 | 9,100 |
2007/12/21 | 777 | 777 | 750 | 775 | 21,800 |
2007/12/20 | 800 | 800 | 782 | 784 | 7,800 |
2007/12/19 | 802 | 804 | 800 | 800 | 3,000 |
2007/12/18 | 810 | 814 | 810 | 810 | 4,500 |
2007/12/17 | 826 | 826 | 814 | 815 | 5,400 |
2007/12/14 | 816 | 825 | 815 | 816 | 7,700 |
2007/12/13 | 815 | 816 | 813 | 814 | 5,500 |
2007/12/12 | 820 | 820 | 814 | 816 | 2,300 |
2007/12/11 | 834 | 835 | 816 | 816 | 4,100 |
2007/12/10 | 824 | 826 | 812 | 825 | 2,900 |
2007/12/07 | 846 | 846 | 815 | 821 | 6,600 |
2007/12/06 | 827 | 827 | 821 | 821 | 2,600 |
2007/12/05 | 823 | 836 | 820 | 826 | 3,100 |
2007/12/04 | 850 | 850 | 823 | 829 | 3,900 |
2007/12/03 | 853 | 853 | 834 | 841 | 1,900 |
2007/11/30 | 821 | 844 | 821 | 844 | 6,700 |
2007/11/29 | 836 | 844 | 791 | 821 | 11,700 |
2007/11/28 | 832 | 836 | 825 | 835 | 3,300 |
2007/11/27 | 852 | 852 | 820 | 842 | 3,500 |
2007/11/26 | 865 | 865 | 858 | 864 | 4,400 |
2007/11/22 | 839 | 868 | 839 | 866 | 5,700 |
2007/11/21 | 860 | 860 | 845 | 846 | 3,400 |
2007/11/20 | 840 | 860 | 826 | 860 | 10,400 |
2007/11/19 | 875 | 879 | 875 | 878 | 2,800 |
2007/11/16 | 882 | 888 | 875 | 875 | 2,700 |
2007/11/15 | 879 | 897 | 878 | 896 | 3,600 |
2007/11/14 | 884 | 895 | 882 | 895 | 3,400 |
2007/11/13 | 886 | 886 | 883 | 883 | 900 |
2007/11/12 | 897 | 897 | 882 | 886 | 2,900 |
2007/11/09 | 902 | 904 | 896 | 899 | 4,900 |
2007/11/08 | 920 | 920 | 907 | 907 | 7,200 |
2007/11/07 | 925 | 928 | 920 | 920 | 5,500 |
2007/11/06 | 921 | 929 | 921 | 929 | 2,200 |
2007/11/05 | 929 | 932 | 921 | 924 | 2,300 |
2007/11/02 | 930 | 936 | 925 | 928 | 2,200 |
2007/11/01 | 937 | 937 | 923 | 936 | 1,600 |
2007/10/31 | 935 | 936 | 932 | 936 | 1,500 |
2007/10/30 | 943 | 943 | 936 | 936 | 1,400 |
2007/10/29 | 913 | 943 | 913 | 943 | 5,400 |
2007/10/26 | 925 | 925 | 895 | 904 | 3,200 |
2007/10/25 | 905 | 908 | 902 | 902 | 2,200 |
2007/10/24 | 898 | 919 | 898 | 915 | 3,100 |
2007/10/23 | 915 | 917 | 915 | 915 | 1,000 |
2007/10/22 | 920 | 920 | 906 | 917 | 2,300 |
2007/10/19 | 925 | 925 | 924 | 925 | 2,700 |
2007/10/18 | 914 | 930 | 914 | 930 | 2,600 |
2007/10/17 | 924 | 924 | 912 | 914 | 3,400 |
2007/10/16 | 940 | 950 | 934 | 934 | 1,700 |
2007/10/15 | 950 | 957 | 942 | 950 | 3,000 |
2007/10/12 | 955 | 956 | 946 | 950 | 3,800 |
2007/10/11 | 956 | 956 | 946 | 953 | 2,000 |
2007/10/10 | 950 | 957 | 950 | 950 | 1,100 |
2007/10/09 | 945 | 950 | 940 | 950 | 2,400 |
2007/10/05 | 955 | 955 | 931 | 945 | 4,100 |
2007/10/04 | 947 | 955 | 942 | 955 | 4,000 |
2007/10/03 | 929 | 946 | 929 | 937 | 4,500 |
2007/10/02 | 947 | 948 | 932 | 939 | 1,300 |
2007/10/01 | 930 | 930 | 923 | 928 | 1,100 |
2007/09/28 | 931 | 940 | 920 | 920 | 2,800 |
2007/09/27 | 942 | 942 | 932 | 940 | 1,800 |
2007/09/26 | 950 | 950 | 925 | 944 | 7,900 |
2007/09/25 | 918 | 918 | 900 | 909 | 1,900 |
2007/09/21 | 901 | 901 | 893 | 901 | 3,600 |
2007/09/20 | 908 | 908 | 902 | 902 | 1,500 |
2007/09/19 | 889 | 909 | 889 | 907 | 1,800 |
2007/09/18 | 900 | 900 | 889 | 889 | 400 |
2007/09/14 | 920 | 920 | 903 | 903 | 11,500 |
2007/09/13 | 875 | 880 | 873 | 880 | 1,600 |
2007/09/12 | 896 | 903 | 896 | 896 | 3,200 |
2007/09/11 | 880 | 895 | 879 | 886 | 4,900 |
2007/09/10 | 916 | 916 | 880 | 881 | 2,000 |
2007/09/07 | 918 | 918 | 903 | 906 | 3,600 |
2007/09/06 | 879 | 909 | 871 | 899 | 19,300 |
2007/09/05 | 930 | 939 | 924 | 939 | 2,400 |
2007/09/04 | 941 | 941 | 931 | 939 | 1,300 |
2007/09/03 | 917 | 939 | 917 | 932 | 1,600 |
2007/08/31 | 936 | 938 | 926 | 926 | 3,100 |
2007/08/30 | 935 | 935 | 911 | 921 | 1,300 |
2007/08/29 | 902 | 910 | 902 | 910 | 2,100 |
2007/08/28 | 914 | 928 | 914 | 922 | 1,800 |
2007/08/27 | 934 | 935 | 914 | 914 | 1,700 |
2007/08/24 | 898 | 907 | 898 | 907 | 4,700 |
2007/08/23 | 905 | 909 | 904 | 907 | 2,500 |
2007/08/22 | 890 | 904 | 890 | 904 | 4,400 |
2007/08/21 | 873 | 900 | 873 | 895 | 5,300 |
2007/08/20 | 905 | 905 | 875 | 883 | 6,900 |
2007/08/17 | 908 | 908 | 865 | 878 | 13,400 |
2007/08/16 | 921 | 921 | 901 | 912 | 4,200 |
2007/08/15 | 942 | 944 | 900 | 917 | 7,700 |
2007/08/14 | 955 | 955 | 944 | 944 | 5,900 |
2007/08/13 | 950 | 960 | 947 | 956 | 2,800 |
2007/08/10 | 970 | 985 | 953 | 958 | 8,300 |
2007/08/09 | 979 | 979 | 970 | 970 | 3,400 |
2007/08/08 | 981 | 983 | 974 | 980 | 5,000 |
2007/08/07 | 973 | 981 | 973 | 974 | 9,700 |
2007/08/06 | 975 | 976 | 970 | 973 | 6,200 |
2007/08/03 | 979 | 980 | 973 | 976 | 2,000 |
2007/08/02 | 973 | 985 | 970 | 984 | 8,100 |
2007/08/01 | 980 | 980 | 972 | 973 | 3,900 |
2007/07/31 | 978 | 987 | 973 | 979 | 4,900 |
2007/07/30 | 982 | 987 | 975 | 982 | 6,900 |
2007/07/27 | 988 | 998 | 979 | 982 | 20,300 |
2007/07/26 | 999 | 1,000 | 989 | 989 | 4,200 |
2007/07/25 | 999 | 999 | 990 | 992 | 2,900 |
2007/07/24 | 990 | 1,004 | 990 | 997 | 5,000 |
2007/07/23 | 999 | 1,000 | 992 | 993 | 9,700 |
2007/07/20 | 1,006 | 1,010 | 1,001 | 1,001 | 4,100 |
2007/07/19 | 997 | 1,004 | 995 | 1,004 | 8,900 |
2007/07/18 | 1,005 | 1,009 | 995 | 996 | 8,100 |
2007/07/17 | 1,010 | 1,010 | 1,005 | 1,007 | 9,300 |
2007/07/13 | 1,012 | 1,014 | 1,005 | 1,010 | 8,600 |
2007/07/12 | 1,015 | 1,018 | 1,004 | 1,012 | 13,400 |
2007/07/11 | 1,015 | 1,018 | 1,010 | 1,012 | 9,500 |
2007/07/10 | 1,033 | 1,033 | 1,007 | 1,021 | 21,000 |
2007/07/09 | 1,025 | 1,038 | 1,025 | 1,038 | 23,800 |
2007/07/06 | 1,020 | 1,027 | 1,020 | 1,020 | 7,700 |
2007/07/05 | 1,019 | 1,023 | 1,016 | 1,018 | 5,700 |
2007/07/04 | 1,021 | 1,027 | 1,018 | 1,022 | 4,200 |
2007/07/03 | 1,029 | 1,033 | 1,020 | 1,028 | 4,900 |
2007/07/02 | 1,031 | 1,031 | 1,025 | 1,026 | 3,000 |
2007/06/29 | 1,029 | 1,035 | 1,028 | 1,034 | 5,100 |
2007/06/28 | 1,025 | 1,030 | 1,025 | 1,030 | 10,500 |
2007/06/27 | 1,020 | 1,032 | 1,020 | 1,022 | 8,800 |
2007/06/26 | 1,026 | 1,027 | 1,011 | 1,015 | 10,800 |
2007/06/25 | 1,022 | 1,029 | 1,021 | 1,021 | 9,500 |
2007/06/22 | 1,025 | 1,030 | 1,022 | 1,027 | 4,900 |
2007/06/21 | 1,025 | 1,029 | 1,024 | 1,029 | 3,300 |
2007/06/20 | 1,022 | 1,030 | 1,021 | 1,030 | 7,300 |
2007/06/19 | 1,023 | 1,029 | 1,020 | 1,023 | 12,500 |
2007/06/18 | 1,038 | 1,038 | 1,028 | 1,028 | 8,200 |
2007/06/15 | 1,021 | 1,030 | 1,020 | 1,024 | 2,100 |
2007/06/14 | 1,020 | 1,024 | 1,011 | 1,020 | 4,700 |
2007/06/13 | 1,016 | 1,020 | 1,011 | 1,015 | 2,100 |
2007/06/12 | 1,035 | 1,035 | 1,020 | 1,020 | 5,800 |
2007/06/11 | 1,010 | 1,017 | 1,010 | 1,017 | 4,600 |
2007/06/08 | 1,025 | 1,025 | 1,008 | 1,010 | 8,500 |
2007/06/07 | 998 | 1,020 | 997 | 1,018 | 7,300 |
2007/06/06 | 1,029 | 1,032 | 1,019 | 1,019 | 4,000 |
2007/06/05 | 1,033 | 1,038 | 1,028 | 1,038 | 3,000 |
2007/06/04 | 1,035 | 1,037 | 1,025 | 1,033 | 9,100 |
2007/06/01 | 1,033 | 1,038 | 1,032 | 1,034 | 8,800 |
2007/05/31 | 1,036 | 1,048 | 1,032 | 1,032 | 6,600 |
2007/05/30 | 1,025 | 1,038 | 1,018 | 1,033 | 11,400 |
2007/05/29 | 1,027 | 1,039 | 1,027 | 1,039 | 4,800 |
2007/05/28 | 1,049 | 1,049 | 1,026 | 1,041 | 11,100 |
2007/05/25 | 1,050 | 1,056 | 1,045 | 1,049 | 16,300 |
2007/05/24 | 1,050 | 1,055 | 1,048 | 1,050 | 7,400 |
2007/05/23 | 1,050 | 1,057 | 1,046 | 1,052 | 6,900 |
2007/05/22 | 1,042 | 1,049 | 1,041 | 1,049 | 3,200 |
2007/05/21 | 1,046 | 1,055 | 1,041 | 1,041 | 10,100 |
2007/05/18 | 1,058 | 1,058 | 1,042 | 1,042 | 7,900 |
2007/05/17 | 1,063 | 1,065 | 1,058 | 1,061 | 6,500 |
2007/05/16 | 1,075 | 1,080 | 1,063 | 1,063 | 4,100 |
2007/05/15 | 1,076 | 1,080 | 1,070 | 1,075 | 4,900 |
2007/05/14 | 1,069 | 1,080 | 1,069 | 1,078 | 3,700 |
2007/05/11 | 1,064 | 1,074 | 1,064 | 1,068 | 3,700 |
2007/05/10 | 1,073 | 1,084 | 1,073 | 1,074 | 5,000 |
2007/05/09 | 1,085 | 1,093 | 1,080 | 1,082 | 4,400 |
2007/05/08 | 1,076 | 1,084 | 1,075 | 1,083 | 4,900 |
2007/05/07 | 1,081 | 1,085 | 1,075 | 1,085 | 6,000 |
2007/05/02 | 1,067 | 1,078 | 1,067 | 1,075 | 3,400 |
2007/05/01 | 1,097 | 1,097 | 1,075 | 1,076 | 7,200 |
2007/04/27 | 1,078 | 1,090 | 1,078 | 1,081 | 6,700 |
2007/04/26 | 1,085 | 1,085 | 1,073 | 1,083 | 6,200 |
2007/04/25 | 1,083 | 1,085 | 1,073 | 1,075 | 5,100 |
2007/04/24 | 1,075 | 1,086 | 1,066 | 1,073 | 9,200 |
2007/04/23 | 1,072 | 1,080 | 1,065 | 1,066 | 6,300 |
2007/04/20 | 1,065 | 1,069 | 1,063 | 1,066 | 3,500 |
2007/04/19 | 1,066 | 1,069 | 1,057 | 1,065 | 6,500 |
2007/04/18 | 1,055 | 1,068 | 1,055 | 1,065 | 1,700 |
2007/04/17 | 1,075 | 1,080 | 1,060 | 1,060 | 5,500 |
2007/04/16 | 1,080 | 1,081 | 1,070 | 1,075 | 5,500 |
2007/04/13 | 1,076 | 1,084 | 1,060 | 1,061 | 7,300 |
2007/04/12 | 1,080 | 1,081 | 1,070 | 1,075 | 8,600 |
2007/04/11 | 1,096 | 1,100 | 1,080 | 1,081 | 12,900 |
2007/04/10 | 1,088 | 1,104 | 1,083 | 1,095 | 25,900 |
2007/04/09 | 1,070 | 1,087 | 1,070 | 1,080 | 32,000 |
2007/04/06 | 1,047 | 1,047 | 1,038 | 1,043 | 2,500 |
2007/04/05 | 1,037 | 1,043 | 1,032 | 1,039 | 1,600 |
2007/04/04 | 1,036 | 1,041 | 1,035 | 1,036 | 5,700 |
2007/04/03 | 1,036 | 1,049 | 1,032 | 1,033 | 5,500 |
2007/04/02 | 1,046 | 1,052 | 1,039 | 1,039 | 5,400 |
2007/03/30 | 1,049 | 1,055 | 1,044 | 1,046 | 5,400 |
2007/03/29 | 1,042 | 1,050 | 1,040 | 1,050 | 3,200 |
2007/03/28 | 1,035 | 1,050 | 1,034 | 1,042 | 2,700 |
2007/03/27 | 1,050 | 1,050 | 1,035 | 1,035 | 1,800 |
2007/03/26 | 1,055 | 1,059 | 1,034 | 1,054 | 7,600 |
2007/03/23 | 1,028 | 1,047 | 1,028 | 1,044 | 3,200 |
2007/03/22 | 1,024 | 1,050 | 1,024 | 1,028 | 2,800 |
2007/03/20 | 1,030 | 1,033 | 1,020 | 1,022 | 1,300 |
2007/03/19 | 1,037 | 1,037 | 1,015 | 1,029 | 3,400 |
2007/03/16 | 1,037 | 1,040 | 1,030 | 1,030 | 6,500 |
2007/03/15 | 1,022 | 1,037 | 1,022 | 1,036 | 2,100 |
2007/03/14 | 1,031 | 1,032 | 1,023 | 1,023 | 4,500 |
2007/03/13 | 1,048 | 1,048 | 1,038 | 1,039 | 2,900 |
2007/03/12 | 1,031 | 1,059 | 1,031 | 1,038 | 5,000 |
2007/03/09 | 1,015 | 1,036 | 1,015 | 1,030 | 6,800 |
2007/03/08 | 1,020 | 1,038 | 1,020 | 1,034 | 3,900 |
2007/03/07 | 1,011 | 1,025 | 1,011 | 1,017 | 3,400 |
2007/03/06 | 995 | 1,010 | 995 | 1,009 | 6,400 |
2007/03/05 | 1,013 | 1,020 | 1,000 | 1,004 | 6,200 |
2007/03/02 | 1,021 | 1,036 | 1,021 | 1,033 | 4,700 |
2007/03/01 | 1,035 | 1,050 | 1,030 | 1,034 | 5,700 |
2007/02/28 | 1,020 | 1,056 | 988 | 1,055 | 16,500 |
2007/02/27 | 1,061 | 1,077 | 1,061 | 1,067 | 9,600 |
2007/02/26 | 1,055 | 1,067 | 1,051 | 1,061 | 18,800 |
2007/02/23 | 1,052 | 1,059 | 1,047 | 1,049 | 7,100 |
2007/02/22 | 1,045 | 1,052 | 1,040 | 1,052 | 3,600 |
2007/02/21 | 1,045 | 1,045 | 1,039 | 1,044 | 5,400 |
2007/02/20 | 1,041 | 1,053 | 1,036 | 1,040 | 3,900 |
2007/02/19 | 1,036 | 1,044 | 1,035 | 1,040 | 4,000 |
2007/02/16 | 1,047 | 1,047 | 1,032 | 1,034 | 6,300 |
2007/02/15 | 1,035 | 1,042 | 1,035 | 1,040 | 3,000 |
2007/02/14 | 1,032 | 1,042 | 1,032 | 1,035 | 2,100 |
2007/02/13 | 1,035 | 1,044 | 1,030 | 1,032 | 5,500 |
2007/02/09 | 1,051 | 1,051 | 1,032 | 1,036 | 5,100 |
2007/02/08 | 1,055 | 1,055 | 1,040 | 1,051 | 4,300 |
2007/02/07 | 1,050 | 1,062 | 1,037 | 1,055 | 10,700 |
2007/02/06 | 1,033 | 1,047 | 1,033 | 1,047 | 3,700 |
2007/02/05 | 1,040 | 1,047 | 1,036 | 1,036 | 5,100 |
2007/02/02 | 1,040 | 1,044 | 1,030 | 1,043 | 3,100 |
2007/02/01 | 1,028 | 1,040 | 1,028 | 1,040 | 3,000 |
2007/01/31 | 1,026 | 1,026 | 1,016 | 1,023 | 8,200 |
2007/01/30 | 1,035 | 1,046 | 1,025 | 1,025 | 5,600 |
2007/01/29 | 1,039 | 1,053 | 1,035 | 1,035 | 5,800 |
2007/01/26 | 1,049 | 1,049 | 1,030 | 1,042 | 10,300 |
2007/01/25 | 1,058 | 1,059 | 1,049 | 1,049 | 5,200 |
2007/01/24 | 1,060 | 1,061 | 1,054 | 1,055 | 10,800 |
2007/01/23 | 1,065 | 1,068 | 1,055 | 1,060 | 9,600 |
2007/01/22 | 1,053 | 1,058 | 1,045 | 1,058 | 9,400 |
2007/01/19 | 1,021 | 1,033 | 1,021 | 1,033 | 3,800 |
2007/01/18 | 1,020 | 1,035 | 1,020 | 1,022 | 7,100 |
2007/01/17 | 1,028 | 1,028 | 1,010 | 1,022 | 13,700 |
2007/01/16 | 1,021 | 1,028 | 1,015 | 1,028 | 10,400 |
2007/01/15 | 1,030 | 1,035 | 1,025 | 1,034 | 9,000 |
2007/01/12 | 1,020 | 1,025 | 1,013 | 1,024 | 8,300 |
2007/01/11 | 1,026 | 1,026 | 1,017 | 1,024 | 3,000 |
2007/01/10 | 1,014 | 1,027 | 1,010 | 1,016 | 12,600 |
2007/01/09 | 1,004 | 1,015 | 1,003 | 1,010 | 5,200 |
2007/01/05 | 1,010 | 1,013 | 1,005 | 1,005 | 12,300 |
2007/01/04 | 1,011 | 1,019 | 1,007 | 1,011 | 4,300 |