日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ