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 |
---|---|---|---|---|---|
2009/12/30 | 492 | 492 | 473 | 473 | 1,800 |
2009/12/29 | 485 | 490 | 485 | 488 | 900 |
2009/12/28 | 489 | 489 | 479 | 485 | 7,700 |
2009/12/25 | 485 | 486 | 475 | 479 | 1,600 |
2009/12/24 | 452 | 491 | 452 | 486 | 6,900 |
2009/12/22 | 463 | 464 | 462 | 462 | 4,800 |
2009/12/21 | 458 | 459 | 453 | 455 | 1,600 |
2009/12/18 | 453 | 455 | 443 | 453 | 2,000 |
2009/12/17 | 454 | 454 | 439 | 448 | 4,400 |
2009/12/16 | 450 | 454 | 445 | 449 | 5,100 |
2009/12/15 | 453 | 454 | 445 | 450 | 2,900 |
2009/12/14 | 450 | 450 | 441 | 448 | 2,500 |
2009/12/11 | 455 | 455 | 438 | 450 | 7,200 |
2009/12/10 | 451 | 454 | 441 | 446 | 3,800 |
2009/12/09 | 450 | 450 | 445 | 446 | 5,500 |
2009/12/08 | 456 | 462 | 453 | 454 | 2,300 |
2009/12/07 | 454 | 468 | 445 | 451 | 5,500 |
2009/12/04 | 439 | 440 | 434 | 440 | 4,700 |
2009/12/03 | 436 | 436 | 424 | 424 | 5,000 |
2009/12/02 | 418 | 427 | 418 | 423 | 3,700 |
2009/12/01 | 422 | 433 | 418 | 423 | 5,600 |
2009/11/30 | 410 | 419 | 408 | 418 | 2,400 |
2009/11/27 | 435 | 435 | 414 | 415 | 3,900 |
2009/11/26 | 431 | 435 | 428 | 435 | 3,600 |
2009/11/25 | 430 | 436 | 424 | 436 | 2,100 |
2009/11/24 | 421 | 428 | 420 | 426 | 3,700 |
2009/11/20 | 430 | 430 | 424 | 427 | 2,000 |
2009/11/19 | 445 | 445 | 430 | 435 | 1,500 |
2009/11/18 | 434 | 434 | 430 | 430 | 1,900 |
2009/11/17 | 435 | 437 | 431 | 437 | 2,100 |
2009/11/16 | 445 | 447 | 436 | 437 | 900 |
2009/11/13 | 449 | 449 | 444 | 445 | 900 |
2009/11/12 | 456 | 456 | 446 | 449 | 1,900 |
2009/11/11 | 459 | 459 | 452 | 452 | 1,100 |
2009/11/10 | 455 | 457 | 449 | 456 | 1,900 |
2009/11/09 | 452 | 454 | 448 | 451 | 1,800 |
2009/11/06 | 451 | 451 | 446 | 447 | 2,300 |
2009/11/05 | 466 | 466 | 447 | 447 | 1,500 |
2009/11/04 | 458 | 461 | 456 | 461 | 700 |
2009/11/02 | 462 | 462 | 456 | 458 | 2,100 |
2009/10/30 | 454 | 466 | 454 | 461 | 2,100 |
2009/10/29 | 461 | 473 | 455 | 455 | 3,500 |
2009/10/28 | 476 | 476 | 466 | 469 | 2,000 |
2009/10/27 | 474 | 474 | 466 | 471 | 5,200 |
2009/10/26 | 472 | 477 | 472 | 474 | 3,800 |
2009/10/23 | 467 | 469 | 460 | 467 | 2,600 |
2009/10/22 | 459 | 463 | 456 | 463 | 2,200 |
2009/10/21 | 454 | 459 | 445 | 459 | 3,800 |
2009/10/20 | 460 | 460 | 459 | 459 | 1,700 |
2009/10/19 | 460 | 460 | 459 | 460 | 2,300 |
2009/10/16 | 459 | 460 | 456 | 459 | 1,400 |
2009/10/15 | 460 | 469 | 459 | 459 | 1,400 |
2009/10/14 | 450 | 457 | 445 | 457 | 2,700 |
2009/10/13 | 445 | 459 | 445 | 450 | 1,900 |
2009/10/09 | 460 | 465 | 440 | 450 | 1,700 |
2009/10/08 | 448 | 458 | 448 | 455 | 1,700 |
2009/10/07 | 449 | 452 | 440 | 446 | 2,000 |
2009/10/06 | 440 | 453 | 436 | 446 | 2,100 |
2009/10/05 | 439 | 452 | 435 | 444 | 2,400 |
2009/10/02 | 464 | 464 | 434 | 449 | 2,200 |
2009/10/01 | 476 | 476 | 463 | 463 | 1,300 |
2009/09/30 | 467 | 476 | 462 | 471 | 1,400 |
2009/09/29 | 497 | 497 | 456 | 469 | 13,700 |
2009/09/28 | 495 | 495 | 488 | 490 | 7,300 |
2009/09/25 | 474 | 484 | 474 | 484 | 4,800 |
2009/09/24 | 486 | 490 | 483 | 489 | 3,400 |
2009/09/18 | 483 | 485 | 471 | 481 | 4,700 |
2009/09/17 | 486 | 487 | 481 | 485 | 2,100 |
2009/09/16 | 478 | 486 | 478 | 486 | 2,100 |
2009/09/15 | 476 | 486 | 475 | 478 | 2,100 |
2009/09/14 | 479 | 479 | 475 | 476 | 2,200 |
2009/09/11 | 491 | 491 | 484 | 485 | 5,300 |
2009/09/10 | 487 | 491 | 484 | 486 | 3,400 |
2009/09/09 | 495 | 496 | 482 | 482 | 2,000 |
2009/09/08 | 483 | 492 | 480 | 491 | 1,700 |
2009/09/07 | 478 | 486 | 473 | 483 | 1,200 |
2009/09/04 | 485 | 486 | 471 | 483 | 3,400 |
2009/09/03 | 494 | 494 | 474 | 485 | 3,300 |
2009/09/02 | 482 | 500 | 482 | 500 | 3,500 |
2009/09/01 | 488 | 499 | 488 | 499 | 2,100 |
2009/08/31 | 493 | 500 | 493 | 493 | 1,200 |
2009/08/28 | 493 | 500 | 489 | 497 | 3,000 |
2009/08/27 | 493 | 499 | 491 | 493 | 1,600 |
2009/08/26 | 497 | 500 | 485 | 500 | 5,700 |
2009/08/25 | 494 | 501 | 494 | 497 | 2,800 |
2009/08/24 | 492 | 498 | 492 | 493 | 1,700 |
2009/08/21 | 490 | 491 | 484 | 491 | 2,300 |
2009/08/20 | 495 | 495 | 490 | 495 | 1,400 |
2009/08/19 | 496 | 496 | 483 | 490 | 2,900 |
2009/08/18 | 488 | 490 | 482 | 490 | 1,600 |
2009/08/17 | 491 | 499 | 486 | 488 | 3,700 |
2009/08/14 | 492 | 496 | 490 | 491 | 5,000 |
2009/08/13 | 491 | 498 | 491 | 497 | 1,900 |
2009/08/12 | 499 | 506 | 490 | 496 | 5,500 |
2009/08/11 | 494 | 499 | 493 | 499 | 1,000 |
2009/08/10 | 498 | 504 | 491 | 496 | 5,000 |
2009/08/07 | 503 | 503 | 485 | 493 | 2,800 |
2009/08/06 | 492 | 498 | 490 | 498 | 4,500 |
2009/08/05 | 516 | 520 | 505 | 507 | 3,400 |
2009/08/04 | 495 | 510 | 495 | 510 | 9,000 |
2009/08/03 | 495 | 495 | 489 | 490 | 2,500 |
2009/07/31 | 485 | 492 | 485 | 489 | 4,800 |
2009/07/30 | 497 | 497 | 485 | 489 | 5,900 |
2009/07/29 | 479 | 498 | 479 | 487 | 3,800 |
2009/07/28 | 493 | 496 | 477 | 489 | 4,000 |
2009/07/27 | 492 | 496 | 483 | 492 | 7,900 |
2009/07/24 | 496 | 498 | 495 | 497 | 3,900 |
2009/07/23 | 498 | 503 | 495 | 495 | 6,800 |
2009/07/22 | 472 | 493 | 470 | 489 | 5,200 |
2009/07/21 | 492 | 492 | 481 | 481 | 4,800 |
2009/07/17 | 502 | 502 | 486 | 487 | 3,200 |
2009/07/16 | 502 | 502 | 496 | 497 | 14,300 |
2009/07/15 | 497 | 500 | 495 | 497 | 1,500 |
2009/07/14 | 507 | 507 | 494 | 495 | 5,500 |
2009/07/13 | 490 | 501 | 487 | 490 | 15,300 |
2009/07/10 | 496 | 500 | 494 | 500 | 5,700 |
2009/07/09 | 491 | 499 | 481 | 494 | 8,400 |
2009/07/08 | 486 | 495 | 485 | 495 | 8,400 |
2009/07/07 | 532 | 535 | 498 | 506 | 7,600 |
2009/07/06 | 530 | 539 | 520 | 539 | 21,300 |
2009/07/03 | 494 | 523 | 485 | 522 | 16,700 |
2009/07/02 | 464 | 499 | 464 | 499 | 11,500 |
2009/07/01 | 473 | 476 | 470 | 474 | 14,900 |
2009/06/30 | 478 | 488 | 470 | 484 | 20,200 |
2009/06/29 | 485 | 485 | 442 | 448 | 27,200 |
2009/06/26 | 498 | 498 | 488 | 490 | 15,100 |
2009/06/25 | 510 | 510 | 498 | 506 | 14,300 |
2009/06/24 | 520 | 521 | 496 | 513 | 27,500 |
2009/06/23 | 470 | 539 | 470 | 522 | 26,400 |
2009/06/22 | 471 | 484 | 468 | 480 | 20,700 |
2009/06/19 | 446 | 476 | 440 | 476 | 23,100 |
2009/06/18 | 444 | 446 | 434 | 446 | 20,700 |
2009/06/17 | 405 | 455 | 404 | 445 | 34,000 |
2009/06/16 | 406 | 406 | 400 | 404 | 13,600 |
2009/06/15 | 403 | 407 | 401 | 406 | 12,600 |
2009/06/12 | 402 | 405 | 400 | 401 | 6,000 |
2009/06/11 | 405 | 405 | 398 | 400 | 3,200 |
2009/06/10 | 394 | 406 | 394 | 406 | 5,200 |
2009/06/09 | 410 | 410 | 390 | 397 | 11,200 |
2009/06/08 | 396 | 419 | 396 | 417 | 15,500 |
2009/06/05 | 374 | 390 | 374 | 390 | 6,200 |
2009/06/04 | 373 | 374 | 370 | 374 | 3,000 |
2009/06/03 | 377 | 382 | 370 | 370 | 3,400 |
2009/06/02 | 381 | 383 | 378 | 382 | 3,500 |
2009/06/01 | 380 | 381 | 378 | 380 | 3,800 |
2009/05/29 | 384 | 384 | 376 | 381 | 3,600 |
2009/05/28 | 378 | 383 | 378 | 379 | 3,600 |
2009/05/27 | 378 | 379 | 377 | 377 | 6,100 |
2009/05/26 | 360 | 374 | 355 | 372 | 17,200 |
2009/05/25 | 373 | 387 | 372 | 387 | 6,000 |
2009/05/22 | 373 | 374 | 370 | 373 | 3,300 |
2009/05/21 | 369 | 373 | 368 | 373 | 2,100 |
2009/05/20 | 370 | 370 | 366 | 370 | 3,700 |
2009/05/19 | 369 | 369 | 358 | 365 | 3,500 |
2009/05/18 | 367 | 367 | 362 | 364 | 2,000 |
2009/05/15 | 369 | 370 | 366 | 370 | 600 |
2009/05/14 | 372 | 372 | 367 | 367 | 2,700 |
2009/05/13 | 370 | 375 | 368 | 373 | 2,500 |
2009/05/12 | 372 | 375 | 370 | 375 | 2,300 |
2009/05/11 | 368 | 369 | 366 | 367 | 3,400 |
2009/05/08 | 370 | 370 | 362 | 367 | 2,600 |
2009/05/07 | 374 | 375 | 369 | 370 | 1,700 |
2009/05/01 | 376 | 376 | 350 | 364 | 6,700 |
2009/04/30 | 377 | 379 | 368 | 371 | 8,000 |
2009/04/28 | 370 | 374 | 370 | 372 | 2,600 |
2009/04/27 | 372 | 375 | 372 | 374 | 3,200 |
2009/04/24 | 374 | 379 | 372 | 377 | 2,800 |
2009/04/23 | 370 | 374 | 370 | 370 | 3,200 |
2009/04/22 | 379 | 379 | 375 | 375 | 1,800 |
2009/04/21 | 375 | 385 | 375 | 380 | 3,900 |
2009/04/20 | 400 | 400 | 390 | 390 | 1,700 |
2009/04/17 | 405 | 405 | 389 | 389 | 2,000 |
2009/04/16 | 391 | 391 | 384 | 390 | 900 |
2009/04/15 | 383 | 384 | 380 | 384 | 1,200 |
2009/04/14 | 397 | 397 | 385 | 393 | 1,000 |
2009/04/13 | 397 | 397 | 393 | 393 | 1,100 |
2009/04/10 | 393 | 403 | 393 | 397 | 1,100 |
2009/04/09 | 393 | 399 | 393 | 398 | 1,900 |
2009/04/08 | 390 | 406 | 388 | 403 | 2,600 |
2009/04/07 | 400 | 415 | 400 | 405 | 3,500 |
2009/04/06 | 383 | 396 | 383 | 390 | 2,300 |
2009/04/03 | 409 | 409 | 401 | 403 | 3,300 |
2009/04/02 | 411 | 413 | 398 | 410 | 3,100 |
2009/04/01 | 389 | 406 | 389 | 406 | 4,800 |
2009/03/31 | 420 | 420 | 413 | 414 | 2,300 |
2009/03/30 | 419 | 419 | 417 | 417 | 2,200 |
2009/03/27 | 417 | 417 | 408 | 412 | 1,500 |
2009/03/26 | 415 | 420 | 398 | 405 | 3,300 |
2009/03/25 | 410 | 410 | 403 | 410 | 4,800 |
2009/03/24 | 400 | 406 | 397 | 406 | 4,500 |
2009/03/23 | 400 | 400 | 394 | 396 | 4,100 |
2009/03/19 | 400 | 400 | 390 | 390 | 2,400 |
2009/03/18 | 388 | 395 | 373 | 386 | 2,400 |
2009/03/17 | 384 | 389 | 372 | 388 | 6,100 |
2009/03/16 | 380 | 385 | 379 | 384 | 3,000 |
2009/03/13 | 380 | 385 | 376 | 380 | 14,800 |
2009/03/12 | 343 | 350 | 343 | 350 | 2,000 |
2009/03/11 | 355 | 355 | 344 | 344 | 700 |
2009/03/10 | 347 | 347 | 335 | 342 | 5,800 |
2009/03/09 | 354 | 362 | 349 | 351 | 3,300 |
2009/03/06 | 348 | 354 | 346 | 354 | 4,300 |
2009/03/05 | 347 | 347 | 336 | 347 | 3,700 |
2009/03/04 | 335 | 345 | 335 | 343 | 1,300 |
2009/03/03 | 336 | 341 | 321 | 340 | 2,000 |
2009/03/02 | 340 | 347 | 325 | 336 | 1,100 |
2009/02/27 | 335 | 340 | 331 | 340 | 2,200 |
2009/02/26 | 336 | 336 | 330 | 331 | 10,600 |
2009/02/25 | 298 | 320 | 298 | 319 | 4,700 |
2009/02/24 | 292 | 297 | 292 | 296 | 500 |
2009/02/23 | 288 | 295 | 288 | 292 | 2,900 |
2009/02/20 | 304 | 312 | 300 | 303 | 3,400 |
2009/02/19 | 300 | 306 | 300 | 304 | 1,300 |
2009/02/18 | 302 | 302 | 300 | 300 | 1,100 |
2009/02/17 | 312 | 312 | 304 | 305 | 700 |
2009/02/16 | 317 | 317 | 303 | 312 | 2,400 |
2009/02/13 | 314 | 314 | 301 | 307 | 2,200 |
2009/02/12 | 315 | 315 | 307 | 307 | 2,300 |
2009/02/10 | 317 | 317 | 311 | 311 | 2,400 |
2009/02/09 | 306 | 306 | 306 | 306 | 1,800 |
2009/02/06 | 311 | 312 | 307 | 307 | 600 |
2009/02/05 | 314 | 314 | 299 | 308 | 1,600 |
2009/02/04 | 305 | 312 | 304 | 312 | 1,600 |
2009/02/03 | 309 | 315 | 308 | 308 | 3,500 |
2009/02/02 | 316 | 317 | 312 | 316 | 1,500 |
2009/01/30 | 321 | 321 | 313 | 317 | 1,600 |
2009/01/29 | 314 | 320 | 314 | 317 | 3,900 |
2009/01/28 | 308 | 314 | 306 | 313 | 10,500 |
2009/01/27 | 308 | 313 | 308 | 309 | 4,200 |
2009/01/26 | 318 | 328 | 318 | 328 | 7,700 |
2009/01/23 | 334 | 337 | 332 | 335 | 3,400 |
2009/01/22 | 318 | 333 | 310 | 333 | 2,300 |
2009/01/21 | 332 | 333 | 329 | 333 | 900 |
2009/01/20 | 338 | 341 | 338 | 338 | 1,000 |
2009/01/19 | 335 | 346 | 335 | 344 | 4,100 |
2009/01/16 | 338 | 338 | 330 | 330 | 2,400 |
2009/01/15 | 339 | 351 | 334 | 338 | 4,800 |
2009/01/14 | 360 | 360 | 341 | 342 | 4,600 |
2009/01/13 | 337 | 348 | 337 | 345 | 6,400 |
2009/01/09 | 360 | 366 | 356 | 356 | 2,900 |
2009/01/08 | 383 | 383 | 369 | 369 | 5,700 |
2009/01/07 | 376 | 376 | 373 | 373 | 3,600 |
2009/01/06 | 387 | 387 | 371 | 376 | 2,200 |
2009/01/05 | 385 | 385 | 384 | 384 | 3,800 |