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 |
---|---|---|---|---|---|
2008/12/30 | 383 | 385 | 381 | 381 | 1,100 |
2008/12/29 | 380 | 380 | 360 | 378 | 2,300 |
2008/12/26 | 380 | 385 | 380 | 382 | 2,800 |
2008/12/25 | 372 | 385 | 367 | 385 | 3,400 |
2008/12/24 | 363 | 372 | 357 | 372 | 5,700 |
2008/12/22 | 374 | 396 | 336 | 353 | 9,400 |
2008/12/19 | 396 | 400 | 391 | 399 | 1,300 |
2008/12/18 | 402 | 408 | 396 | 396 | 2,000 |
2008/12/17 | 401 | 403 | 400 | 403 | 3,300 |
2008/12/16 | 407 | 412 | 405 | 412 | 3,700 |
2008/12/15 | 420 | 420 | 410 | 418 | 5,400 |
2008/12/12 | 435 | 435 | 410 | 425 | 11,300 |
2008/12/11 | 412 | 415 | 407 | 415 | 3,800 |
2008/12/10 | 395 | 410 | 395 | 407 | 3,200 |
2008/12/09 | 414 | 414 | 406 | 409 | 3,800 |
2008/12/08 | 400 | 416 | 400 | 404 | 7,600 |
2008/12/05 | 375 | 387 | 370 | 385 | 2,700 |
2008/12/04 | 394 | 398 | 380 | 380 | 3,200 |
2008/12/03 | 405 | 405 | 396 | 399 | 2,600 |
2008/12/02 | 400 | 406 | 392 | 395 | 3,000 |
2008/12/01 | 430 | 430 | 418 | 418 | 2,100 |
2008/11/28 | 434 | 434 | 429 | 430 | 4,500 |
2008/11/27 | 432 | 440 | 427 | 435 | 1,500 |
2008/11/26 | 446 | 446 | 438 | 441 | 4,500 |
2008/11/25 | 441 | 448 | 429 | 431 | 4,600 |
2008/11/21 | 435 | 447 | 435 | 447 | 3,700 |
2008/11/20 | 460 | 464 | 445 | 454 | 6,100 |
2008/11/19 | 491 | 496 | 488 | 496 | 3,800 |
2008/11/18 | 496 | 496 | 488 | 491 | 1,500 |
2008/11/17 | 496 | 496 | 491 | 491 | 500 |
2008/11/14 | 499 | 506 | 480 | 495 | 2,200 |
2008/11/13 | 491 | 491 | 489 | 489 | 200 |
2008/11/12 | 494 | 495 | 490 | 493 | 2,100 |
2008/11/11 | 509 | 509 | 499 | 501 | 2,300 |
2008/11/10 | 500 | 508 | 498 | 499 | 3,300 |
2008/11/07 | 502 | 504 | 493 | 499 | 2,700 |
2008/11/06 | 507 | 507 | 491 | 493 | 3,200 |
2008/11/05 | 508 | 508 | 500 | 508 | 4,300 |
2008/11/04 | 480 | 509 | 480 | 508 | 1,600 |
2008/10/31 | 499 | 501 | 485 | 485 | 2,300 |
2008/10/30 | 487 | 500 | 473 | 500 | 5,600 |
2008/10/29 | 468 | 494 | 460 | 482 | 2,600 |
2008/10/28 | 413 | 443 | 413 | 443 | 4,700 |
2008/10/27 | 496 | 496 | 463 | 463 | 3,300 |
2008/10/24 | 507 | 515 | 476 | 478 | 3,400 |
2008/10/23 | 511 | 511 | 496 | 501 | 3,900 |
2008/10/22 | 527 | 544 | 523 | 531 | 1,600 |
2008/10/21 | 535 | 551 | 521 | 547 | 3,700 |
2008/10/20 | 504 | 525 | 504 | 521 | 2,600 |
2008/10/17 | 511 | 511 | 500 | 504 | 4,300 |
2008/10/16 | 482 | 495 | 480 | 495 | 3,700 |
2008/10/15 | 527 | 527 | 489 | 508 | 3,700 |
2008/10/14 | 523 | 530 | 510 | 517 | 2,400 |
2008/10/10 | 450 | 459 | 450 | 453 | 17,400 |
2008/10/09 | 469 | 494 | 469 | 477 | 2,400 |
2008/10/08 | 485 | 486 | 455 | 459 | 8,400 |
2008/10/07 | 439 | 499 | 439 | 494 | 6,700 |
2008/10/06 | 530 | 530 | 486 | 487 | 6,200 |
2008/10/03 | 546 | 548 | 532 | 535 | 4,500 |
2008/10/02 | 580 | 580 | 548 | 552 | 3,700 |
2008/10/01 | 592 | 592 | 560 | 571 | 1,600 |
2008/09/30 | 580 | 580 | 541 | 568 | 3,000 |
2008/09/29 | 603 | 604 | 597 | 600 | 1,800 |
2008/09/26 | 610 | 610 | 586 | 593 | 14,900 |
2008/09/25 | 576 | 578 | 573 | 578 | 2,100 |
2008/09/24 | 591 | 591 | 569 | 576 | 2,300 |
2008/09/22 | 577 | 600 | 577 | 583 | 3,100 |
2008/09/19 | 580 | 592 | 571 | 571 | 2,700 |
2008/09/18 | 564 | 573 | 564 | 573 | 4,400 |
2008/09/17 | 541 | 572 | 541 | 566 | 11,600 |
2008/09/16 | 575 | 578 | 562 | 562 | 16,400 |
2008/09/12 | 580 | 580 | 577 | 578 | 5,400 |
2008/09/11 | 581 | 589 | 576 | 584 | 3,500 |
2008/09/10 | 575 | 586 | 575 | 581 | 2,200 |
2008/09/09 | 581 | 582 | 580 | 580 | 1,300 |
2008/09/08 | 575 | 590 | 575 | 590 | 2,000 |
2008/09/05 | 585 | 585 | 574 | 574 | 4,200 |
2008/09/04 | 602 | 602 | 597 | 599 | 900 |
2008/09/03 | 595 | 597 | 586 | 597 | 2,800 |
2008/09/02 | 589 | 599 | 580 | 580 | 5,400 |
2008/09/01 | 622 | 622 | 588 | 588 | 4,200 |
2008/08/29 | 595 | 612 | 594 | 612 | 5,100 |
2008/08/28 | 597 | 597 | 586 | 595 | 1,500 |
2008/08/27 | 596 | 597 | 592 | 597 | 600 |
2008/08/26 | 600 | 600 | 594 | 595 | 2,700 |
2008/08/25 | 580 | 603 | 580 | 597 | 1,500 |
2008/08/22 | 588 | 590 | 576 | 579 | 3,500 |
2008/08/21 | 578 | 589 | 576 | 588 | 2,800 |
2008/08/20 | 576 | 580 | 575 | 580 | 6,700 |
2008/08/19 | 594 | 594 | 575 | 576 | 6,900 |
2008/08/18 | 582 | 599 | 582 | 594 | 5,700 |
2008/08/15 | 580 | 585 | 580 | 584 | 2,000 |
2008/08/14 | 570 | 639 | 570 | 579 | 23,500 |
2008/08/13 | 598 | 617 | 567 | 570 | 13,100 |
2008/08/12 | 611 | 611 | 595 | 595 | 3,500 |
2008/08/11 | 624 | 624 | 603 | 608 | 3,500 |
2008/08/08 | 605 | 615 | 597 | 615 | 4,500 |
2008/08/07 | 613 | 613 | 606 | 610 | 3,000 |
2008/08/06 | 608 | 615 | 607 | 610 | 7,300 |
2008/08/05 | 600 | 607 | 600 | 604 | 7,200 |
2008/08/04 | 629 | 629 | 601 | 605 | 4,800 |
2008/08/01 | 642 | 642 | 629 | 630 | 2,000 |
2008/07/31 | 635 | 642 | 620 | 637 | 5,800 |
2008/07/30 | 631 | 639 | 617 | 625 | 2,600 |
2008/07/29 | 615 | 625 | 610 | 615 | 5,500 |
2008/07/28 | 665 | 665 | 620 | 620 | 5,400 |
2008/07/25 | 658 | 664 | 646 | 647 | 4,200 |
2008/07/24 | 641 | 657 | 640 | 657 | 5,000 |
2008/07/23 | 633 | 647 | 633 | 640 | 2,100 |
2008/07/22 | 642 | 642 | 621 | 633 | 4,700 |
2008/07/18 | 641 | 653 | 640 | 643 | 3,100 |
2008/07/17 | 685 | 690 | 622 | 643 | 11,100 |
2008/07/16 | 693 | 694 | 682 | 683 | 1,800 |
2008/07/15 | 695 | 711 | 695 | 703 | 2,300 |
2008/07/14 | 690 | 707 | 690 | 695 | 2,900 |
2008/07/11 | 692 | 710 | 685 | 700 | 2,900 |
2008/07/10 | 705 | 709 | 700 | 702 | 2,700 |
2008/07/09 | 698 | 708 | 698 | 702 | 4,200 |
2008/07/08 | 720 | 722 | 700 | 701 | 12,200 |
2008/07/07 | 746 | 769 | 746 | 769 | 3,900 |
2008/07/04 | 757 | 757 | 739 | 744 | 3,800 |
2008/07/03 | 721 | 739 | 720 | 737 | 3,900 |
2008/07/02 | 735 | 735 | 730 | 730 | 1,900 |
2008/07/01 | 741 | 750 | 741 | 742 | 2,900 |
2008/06/30 | 738 | 761 | 721 | 761 | 3,100 |
2008/06/27 | 775 | 775 | 758 | 758 | 5,400 |
2008/06/26 | 791 | 791 | 781 | 785 | 2,300 |
2008/06/25 | 785 | 785 | 771 | 772 | 3,500 |
2008/06/24 | 790 | 790 | 771 | 775 | 3,000 |
2008/06/23 | 770 | 800 | 760 | 800 | 6,900 |
2008/06/20 | 809 | 829 | 777 | 786 | 23,000 |
2008/06/19 | 825 | 880 | 807 | 809 | 59,300 |
2008/06/18 | 718 | 805 | 714 | 805 | 17,100 |
2008/06/17 | 720 | 720 | 705 | 705 | 1,100 |
2008/06/16 | 701 | 718 | 697 | 717 | 2,400 |
2008/06/13 | 696 | 699 | 693 | 695 | 5,900 |
2008/06/12 | 690 | 713 | 690 | 706 | 11,200 |
2008/06/11 | 708 | 708 | 698 | 702 | 2,000 |
2008/06/10 | 699 | 701 | 698 | 698 | 1,100 |
2008/06/09 | 710 | 710 | 698 | 700 | 3,700 |
2008/06/06 | 710 | 729 | 709 | 714 | 1,300 |
2008/06/05 | 705 | 720 | 702 | 720 | 1,000 |
2008/06/04 | 705 | 705 | 695 | 705 | 4,700 |
2008/06/03 | 705 | 708 | 703 | 703 | 2,300 |
2008/06/02 | 704 | 717 | 704 | 713 | 2,200 |
2008/05/30 | 713 | 717 | 705 | 714 | 2,900 |
2008/05/29 | 709 | 717 | 704 | 715 | 2,800 |
2008/05/28 | 737 | 737 | 716 | 718 | 3,700 |
2008/05/27 | 755 | 755 | 739 | 739 | 3,200 |
2008/05/26 | 758 | 764 | 749 | 752 | 8,400 |
2008/05/23 | 767 | 767 | 758 | 758 | 4,300 |
2008/05/22 | 767 | 770 | 753 | 757 | 2,200 |
2008/05/21 | 770 | 781 | 768 | 770 | 3,800 |
2008/05/20 | 789 | 789 | 774 | 774 | 2,200 |
2008/05/19 | 766 | 780 | 764 | 780 | 4,000 |
2008/05/16 | 760 | 765 | 753 | 758 | 3,800 |
2008/05/15 | 742 | 759 | 741 | 752 | 4,200 |
2008/05/14 | 755 | 756 | 732 | 739 | 9,100 |
2008/05/13 | 720 | 735 | 720 | 735 | 1,500 |
2008/05/12 | 721 | 728 | 710 | 723 | 2,100 |
2008/05/09 | 736 | 736 | 721 | 721 | 2,200 |
2008/05/08 | 736 | 743 | 735 | 735 | 1,700 |
2008/05/07 | 725 | 734 | 724 | 728 | 3,100 |
2008/05/02 | 715 | 723 | 715 | 722 | 4,700 |
2008/05/01 | 710 | 715 | 707 | 715 | 1,800 |
2008/04/30 | 706 | 713 | 706 | 710 | 2,000 |
2008/04/28 | 708 | 708 | 702 | 707 | 4,700 |
2008/04/25 | 699 | 705 | 698 | 705 | 2,000 |
2008/04/24 | 698 | 703 | 698 | 701 | 1,400 |
2008/04/23 | 696 | 703 | 696 | 703 | 600 |
2008/04/22 | 705 | 705 | 700 | 700 | 1,200 |
2008/04/21 | 701 | 705 | 700 | 704 | 1,600 |
2008/04/18 | 703 | 703 | 696 | 700 | 1,800 |
2008/04/17 | 686 | 693 | 680 | 693 | 3,100 |
2008/04/16 | 686 | 687 | 680 | 687 | 900 |
2008/04/15 | 689 | 689 | 677 | 678 | 1,100 |
2008/04/14 | 680 | 681 | 678 | 680 | 3,100 |
2008/04/11 | 693 | 695 | 690 | 695 | 1,900 |
2008/04/10 | 691 | 695 | 691 | 695 | 500 |
2008/04/09 | 700 | 702 | 700 | 701 | 2,300 |
2008/04/08 | 705 | 710 | 704 | 704 | 3,900 |
2008/04/07 | 694 | 703 | 694 | 703 | 2,000 |
2008/04/04 | 703 | 703 | 693 | 694 | 2,800 |
2008/04/03 | 696 | 700 | 692 | 698 | 5,200 |
2008/04/02 | 699 | 705 | 694 | 699 | 3,400 |
2008/04/01 | 700 | 704 | 697 | 699 | 2,300 |
2008/03/31 | 705 | 705 | 684 | 690 | 6,400 |
2008/03/28 | 660 | 702 | 652 | 700 | 17,800 |
2008/03/27 | 645 | 663 | 645 | 652 | 5,300 |
2008/03/26 | 654 | 655 | 645 | 645 | 4,700 |
2008/03/25 | 614 | 638 | 614 | 634 | 2,600 |
2008/03/24 | 611 | 631 | 611 | 622 | 2,200 |
2008/03/21 | 612 | 615 | 610 | 613 | 6,200 |
2008/03/19 | 601 | 613 | 601 | 608 | 3,100 |
2008/03/18 | 571 | 609 | 571 | 601 | 7,200 |
2008/03/17 | 603 | 603 | 585 | 591 | 2,600 |
2008/03/14 | 612 | 612 | 606 | 607 | 8,400 |
2008/03/13 | 628 | 628 | 612 | 612 | 1,800 |
2008/03/12 | 646 | 646 | 629 | 629 | 2,400 |
2008/03/11 | 636 | 636 | 622 | 626 | 1,500 |
2008/03/10 | 652 | 652 | 637 | 637 | 500 |
2008/03/07 | 657 | 665 | 652 | 652 | 1,500 |
2008/03/06 | 655 | 670 | 655 | 666 | 1,300 |
2008/03/05 | 655 | 655 | 640 | 655 | 3,300 |
2008/03/04 | 655 | 655 | 645 | 655 | 4,000 |
2008/03/03 | 666 | 666 | 660 | 662 | 2,700 |
2008/02/29 | 686 | 695 | 678 | 680 | 2,400 |
2008/02/28 | 705 | 705 | 687 | 692 | 3,000 |
2008/02/27 | 686 | 696 | 682 | 696 | 2,300 |
2008/02/26 | 731 | 731 | 676 | 677 | 13,600 |
2008/02/25 | 696 | 696 | 676 | 691 | 4,000 |
2008/02/22 | 679 | 679 | 674 | 676 | 1,700 |
2008/02/21 | 680 | 681 | 669 | 679 | 6,800 |
2008/02/20 | 680 | 705 | 680 | 685 | 5,300 |
2008/02/19 | 668 | 710 | 658 | 700 | 3,800 |
2008/02/18 | 651 | 669 | 651 | 660 | 2,200 |
2008/02/15 | 660 | 669 | 653 | 659 | 2,300 |
2008/02/14 | 640 | 670 | 640 | 670 | 8,500 |
2008/02/13 | 615 | 640 | 615 | 640 | 9,500 |
2008/02/12 | 616 | 622 | 612 | 614 | 2,600 |
2008/02/08 | 613 | 615 | 609 | 612 | 1,300 |
2008/02/07 | 610 | 623 | 605 | 613 | 2,600 |
2008/02/06 | 618 | 619 | 603 | 607 | 7,700 |
2008/02/05 | 618 | 627 | 618 | 625 | 1,500 |
2008/02/04 | 627 | 628 | 616 | 627 | 5,200 |
2008/02/01 | 628 | 628 | 621 | 622 | 6,500 |
2008/01/31 | 620 | 628 | 620 | 624 | 9,700 |
2008/01/30 | 621 | 624 | 617 | 624 | 6,500 |
2008/01/29 | 615 | 621 | 615 | 621 | 9,400 |
2008/01/28 | 620 | 620 | 608 | 611 | 5,800 |
2008/01/25 | 615 | 624 | 614 | 624 | 14,700 |
2008/01/24 | 595 | 615 | 595 | 610 | 8,900 |
2008/01/23 | 606 | 615 | 606 | 615 | 4,100 |
2008/01/22 | 610 | 614 | 600 | 606 | 14,600 |
2008/01/21 | 640 | 640 | 629 | 630 | 3,900 |
2008/01/18 | 618 | 649 | 618 | 646 | 11,200 |
2008/01/17 | 625 | 633 | 600 | 620 | 12,900 |
2008/01/16 | 602 | 633 | 602 | 616 | 11,000 |
2008/01/15 | 697 | 697 | 661 | 661 | 3,700 |
2008/01/11 | 697 | 700 | 697 | 697 | 6,100 |
2008/01/10 | 711 | 712 | 701 | 703 | 1,300 |
2008/01/09 | 703 | 709 | 700 | 707 | 3,300 |
2008/01/08 | 700 | 715 | 700 | 707 | 6,100 |
2008/01/07 | 690 | 712 | 687 | 707 | 3,300 |
2008/01/04 | 725 | 725 | 692 | 700 | 8,500 |