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 |
---|---|---|---|---|---|
2010/12/30 | 472 | 475 | 466 | 467 | 2,400 |
2010/12/29 | 472 | 472 | 467 | 471 | 2,500 |
2010/12/28 | 473 | 478 | 466 | 472 | 10,500 |
2010/12/27 | 477 | 485 | 471 | 478 | 17,300 |
2010/12/24 | 478 | 489 | 478 | 487 | 7,400 |
2010/12/22 | 481 | 482 | 479 | 479 | 7,500 |
2010/12/21 | 473 | 484 | 471 | 482 | 16,500 |
2010/12/20 | 470 | 473 | 470 | 473 | 4,800 |
2010/12/17 | 474 | 475 | 470 | 473 | 4,400 |
2010/12/16 | 475 | 475 | 467 | 474 | 4,500 |
2010/12/15 | 475 | 475 | 473 | 475 | 6,300 |
2010/12/14 | 471 | 475 | 470 | 475 | 2,600 |
2010/12/13 | 475 | 475 | 465 | 475 | 1,600 |
2010/12/10 | 478 | 478 | 469 | 469 | 9,600 |
2010/12/09 | 463 | 470 | 463 | 470 | 2,500 |
2010/12/08 | 462 | 465 | 462 | 464 | 2,500 |
2010/12/07 | 461 | 466 | 459 | 466 | 4,300 |
2010/12/06 | 465 | 465 | 459 | 461 | 3,600 |
2010/12/03 | 465 | 465 | 462 | 464 | 4,700 |
2010/12/02 | 462 | 463 | 462 | 463 | 2,800 |
2010/12/01 | 460 | 463 | 460 | 460 | 4,800 |
2010/11/30 | 463 | 465 | 461 | 461 | 4,900 |
2010/11/29 | 460 | 464 | 460 | 463 | 3,900 |
2010/11/26 | 470 | 472 | 459 | 459 | 9,100 |
2010/11/25 | 490 | 491 | 474 | 477 | 19,500 |
2010/11/24 | 461 | 500 | 461 | 489 | 29,300 |
2010/11/22 | 452 | 469 | 445 | 469 | 33,200 |
2010/11/19 | 419 | 426 | 419 | 426 | 2,600 |
2010/11/18 | 413 | 417 | 412 | 416 | 3,700 |
2010/11/17 | 412 | 415 | 412 | 415 | 3,300 |
2010/11/16 | 414 | 415 | 412 | 413 | 3,000 |
2010/11/15 | 412 | 418 | 412 | 414 | 1,900 |
2010/11/12 | 425 | 425 | 412 | 413 | 2,200 |
2010/11/11 | 425 | 425 | 418 | 421 | 700 |
2010/11/10 | 415 | 418 | 414 | 418 | 1,500 |
2010/11/09 | 417 | 419 | 406 | 411 | 2,500 |
2010/11/08 | 424 | 424 | 421 | 424 | 2,300 |
2010/11/05 | 411 | 416 | 411 | 416 | 2,800 |
2010/11/04 | 404 | 407 | 404 | 407 | 1,200 |
2010/11/02 | 400 | 409 | 400 | 403 | 2,400 |
2010/11/01 | 397 | 402 | 397 | 402 | 4,300 |
2010/10/29 | 412 | 412 | 404 | 405 | 2,100 |
2010/10/28 | 407 | 408 | 401 | 408 | 6,900 |
2010/10/27 | 410 | 410 | 398 | 399 | 4,000 |
2010/10/26 | 408 | 412 | 400 | 403 | 2,800 |
2010/10/25 | 406 | 409 | 406 | 409 | 1,600 |
2010/10/22 | 403 | 410 | 402 | 403 | 3,100 |
2010/10/21 | 404 | 407 | 403 | 403 | 4,600 |
2010/10/20 | 411 | 412 | 403 | 403 | 6,600 |
2010/10/19 | 418 | 420 | 416 | 417 | 1,600 |
2010/10/18 | 415 | 423 | 415 | 420 | 1,200 |
2010/10/15 | 420 | 421 | 415 | 415 | 1,500 |
2010/10/14 | 428 | 428 | 420 | 420 | 1,500 |
2010/10/13 | 421 | 421 | 420 | 420 | 1,600 |
2010/10/12 | 428 | 428 | 421 | 421 | 3,100 |
2010/10/08 | 425 | 426 | 422 | 426 | 2,600 |
2010/10/07 | 423 | 426 | 417 | 423 | 2,800 |
2010/10/06 | 417 | 427 | 417 | 427 | 3,300 |
2010/10/05 | 432 | 432 | 418 | 425 | 3,000 |
2010/10/04 | 466 | 466 | 432 | 432 | 4,400 |
2010/10/01 | 454 | 463 | 445 | 463 | 2,900 |
2010/09/30 | 458 | 462 | 458 | 460 | 1,200 |
2010/09/29 | 447 | 459 | 447 | 454 | 2,800 |
2010/09/28 | 433 | 454 | 432 | 454 | 1,400 |
2010/09/27 | 442 | 443 | 435 | 441 | 8,100 |
2010/09/24 | 431 | 435 | 423 | 434 | 3,100 |
2010/09/22 | 431 | 434 | 429 | 433 | 2,900 |
2010/09/21 | 427 | 431 | 427 | 431 | 1,600 |
2010/09/17 | 422 | 432 | 422 | 429 | 2,600 |
2010/09/16 | 429 | 429 | 429 | 429 | 200 |
2010/09/15 | 414 | 425 | 413 | 425 | 2,800 |
2010/09/14 | 423 | 423 | 414 | 414 | 1,300 |
2010/09/13 | 415 | 420 | 415 | 419 | 5,900 |
2010/09/10 | 442 | 442 | 426 | 429 | 8,900 |
2010/09/09 | 410 | 418 | 410 | 418 | 1,100 |
2010/09/08 | 411 | 411 | 407 | 408 | 600 |
2010/09/07 | 418 | 419 | 411 | 411 | 900 |
2010/09/06 | 412 | 415 | 412 | 415 | 1,300 |
2010/09/03 | 412 | 414 | 412 | 412 | 800 |
2010/09/02 | 409 | 415 | 406 | 408 | 1,600 |
2010/09/01 | 405 | 407 | 397 | 398 | 4,300 |
2010/08/31 | 413 | 413 | 405 | 405 | 2,600 |
2010/08/30 | 419 | 419 | 414 | 414 | 2,000 |
2010/08/27 | 410 | 411 | 410 | 411 | 800 |
2010/08/26 | 414 | 414 | 405 | 410 | 3,100 |
2010/08/25 | 409 | 409 | 406 | 406 | 1,500 |
2010/08/24 | 406 | 409 | 406 | 409 | 1,400 |
2010/08/23 | 412 | 412 | 406 | 406 | 400 |
2010/08/20 | 406 | 406 | 404 | 404 | 400 |
2010/08/19 | 410 | 410 | 401 | 406 | 1,600 |
2010/08/18 | 405 | 410 | 402 | 410 | 2,200 |
2010/08/17 | 396 | 402 | 396 | 402 | 700 |
2010/08/16 | 402 | 409 | 401 | 401 | 1,200 |
2010/08/13 | 408 | 408 | 405 | 405 | 800 |
2010/08/12 | 398 | 417 | 391 | 403 | 1,400 |
2010/08/11 | 420 | 421 | 403 | 406 | 3,500 |
2010/08/10 | 418 | 420 | 416 | 420 | 1,200 |
2010/08/09 | 419 | 419 | 416 | 418 | 900 |
2010/08/06 | 420 | 420 | 415 | 418 | 1,300 |
2010/08/05 | 418 | 419 | 418 | 419 | 2,000 |
2010/08/04 | 432 | 432 | 419 | 419 | 2,000 |
2010/08/03 | 431 | 434 | 431 | 431 | 1,300 |
2010/08/02 | 422 | 430 | 418 | 428 | 2,900 |
2010/07/30 | 431 | 431 | 428 | 428 | 1,800 |
2010/07/29 | 432 | 434 | 429 | 431 | 3,000 |
2010/07/28 | 433 | 433 | 418 | 431 | 4,100 |
2010/07/27 | 433 | 433 | 425 | 425 | 1,300 |
2010/07/26 | 433 | 436 | 433 | 433 | 3,000 |
2010/07/23 | 424 | 439 | 422 | 425 | 7,300 |
2010/07/22 | 436 | 436 | 425 | 431 | 2,300 |
2010/07/21 | 426 | 436 | 426 | 436 | 1,400 |
2010/07/20 | 434 | 434 | 434 | 434 | 200 |
2010/07/16 | 445 | 450 | 442 | 450 | 1,400 |
2010/07/15 | 452 | 453 | 452 | 453 | 1,900 |
2010/07/14 | 455 | 460 | 455 | 460 | 1,300 |
2010/07/13 | 453 | 462 | 453 | 455 | 2,200 |
2010/07/12 | 464 | 464 | 457 | 461 | 900 |
2010/07/09 | 462 | 462 | 448 | 458 | 3,100 |
2010/07/08 | 442 | 460 | 442 | 458 | 2,000 |
2010/07/07 | 447 | 451 | 440 | 442 | 2,200 |
2010/07/06 | 451 | 457 | 444 | 455 | 2,600 |
2010/07/05 | 460 | 463 | 450 | 455 | 6,900 |
2010/07/02 | 457 | 468 | 455 | 456 | 9,600 |
2010/07/01 | 444 | 447 | 437 | 443 | 1,800 |
2010/06/30 | 449 | 449 | 439 | 440 | 2,200 |
2010/06/29 | 451 | 468 | 451 | 459 | 2,700 |
2010/06/28 | 466 | 471 | 450 | 453 | 5,800 |
2010/06/25 | 450 | 474 | 450 | 474 | 5,700 |
2010/06/24 | 456 | 456 | 451 | 452 | 1,100 |
2010/06/23 | 459 | 459 | 456 | 456 | 2,500 |
2010/06/22 | 465 | 465 | 457 | 464 | 1,200 |
2010/06/21 | 464 | 475 | 456 | 465 | 7,200 |
2010/06/18 | 454 | 480 | 454 | 480 | 4,500 |
2010/06/17 | 467 | 474 | 467 | 469 | 1,100 |
2010/06/16 | 473 | 473 | 470 | 473 | 1,100 |
2010/06/15 | 466 | 466 | 465 | 465 | 1,000 |
2010/06/14 | 462 | 467 | 462 | 465 | 2,500 |
2010/06/11 | 459 | 459 | 450 | 452 | 13,100 |
2010/06/10 | 435 | 436 | 430 | 435 | 2,500 |
2010/06/09 | 438 | 438 | 430 | 437 | 3,200 |
2010/06/08 | 447 | 449 | 445 | 445 | 2,100 |
2010/06/07 | 442 | 458 | 442 | 450 | 5,200 |
2010/06/04 | 447 | 451 | 444 | 450 | 2,200 |
2010/06/03 | 447 | 451 | 445 | 445 | 2,100 |
2010/06/02 | 439 | 446 | 439 | 444 | 1,400 |
2010/06/01 | 442 | 450 | 441 | 442 | 1,000 |
2010/05/31 | 444 | 451 | 444 | 450 | 2,800 |
2010/05/28 | 462 | 468 | 443 | 443 | 7,600 |
2010/05/27 | 467 | 468 | 458 | 462 | 4,300 |
2010/05/26 | 472 | 483 | 471 | 482 | 5,200 |
2010/05/25 | 475 | 477 | 473 | 475 | 3,700 |
2010/05/24 | 476 | 477 | 475 | 477 | 2,000 |
2010/05/21 | 480 | 482 | 475 | 477 | 5,200 |
2010/05/20 | 499 | 499 | 487 | 487 | 5,300 |
2010/05/19 | 483 | 493 | 483 | 485 | 5,100 |
2010/05/18 | 485 | 494 | 485 | 494 | 700 |
2010/05/17 | 492 | 494 | 488 | 489 | 4,100 |
2010/05/14 | 498 | 498 | 490 | 493 | 2,700 |
2010/05/13 | 498 | 498 | 491 | 498 | 1,800 |
2010/05/12 | 491 | 499 | 491 | 499 | 2,500 |
2010/05/11 | 499 | 500 | 491 | 491 | 5,400 |
2010/05/10 | 479 | 486 | 479 | 483 | 13,700 |
2010/05/07 | 500 | 500 | 491 | 495 | 6,300 |
2010/05/06 | 513 | 513 | 502 | 506 | 3,600 |
2010/04/30 | 516 | 519 | 515 | 518 | 3,300 |
2010/04/28 | 515 | 523 | 514 | 514 | 3,300 |
2010/04/27 | 520 | 525 | 519 | 520 | 4,400 |
2010/04/26 | 513 | 520 | 513 | 519 | 5,300 |
2010/04/23 | 511 | 515 | 511 | 513 | 2,800 |
2010/04/22 | 517 | 517 | 508 | 513 | 3,100 |
2010/04/21 | 519 | 520 | 515 | 517 | 3,400 |
2010/04/20 | 507 | 518 | 507 | 518 | 1,500 |
2010/04/19 | 502 | 507 | 502 | 507 | 2,900 |
2010/04/16 | 514 | 519 | 513 | 517 | 3,700 |
2010/04/15 | 522 | 522 | 511 | 517 | 5,000 |
2010/04/14 | 519 | 520 | 516 | 516 | 5,300 |
2010/04/13 | 516 | 519 | 515 | 519 | 1,900 |
2010/04/12 | 520 | 520 | 515 | 516 | 2,900 |
2010/04/09 | 514 | 518 | 511 | 518 | 2,300 |
2010/04/08 | 514 | 516 | 509 | 509 | 6,100 |
2010/04/07 | 520 | 520 | 513 | 514 | 4,200 |
2010/04/06 | 519 | 520 | 509 | 515 | 5,900 |
2010/04/05 | 500 | 510 | 484 | 509 | 7,300 |
2010/04/02 | 510 | 510 | 491 | 500 | 6,900 |
2010/04/01 | 499 | 500 | 487 | 500 | 3,900 |
2010/03/31 | 507 | 509 | 493 | 496 | 5,100 |
2010/03/30 | 504 | 504 | 493 | 502 | 7,300 |
2010/03/29 | 495 | 500 | 473 | 500 | 14,400 |
2010/03/26 | 513 | 515 | 503 | 507 | 9,100 |
2010/03/25 | 502 | 513 | 500 | 508 | 8,400 |
2010/03/24 | 494 | 508 | 494 | 508 | 11,500 |
2010/03/23 | 493 | 496 | 493 | 494 | 2,100 |
2010/03/19 | 483 | 493 | 480 | 493 | 3,800 |
2010/03/18 | 474 | 480 | 474 | 478 | 4,900 |
2010/03/17 | 460 | 478 | 457 | 472 | 5,100 |
2010/03/16 | 455 | 459 | 451 | 455 | 1,100 |
2010/03/15 | 455 | 459 | 453 | 455 | 5,100 |
2010/03/12 | 461 | 461 | 455 | 455 | 5,200 |
2010/03/11 | 456 | 459 | 450 | 454 | 1,700 |
2010/03/10 | 457 | 459 | 449 | 450 | 2,700 |
2010/03/09 | 456 | 456 | 453 | 455 | 600 |
2010/03/08 | 452 | 459 | 448 | 448 | 4,600 |
2010/03/05 | 439 | 450 | 439 | 448 | 2,600 |
2010/03/04 | 441 | 443 | 439 | 439 | 1,500 |
2010/03/03 | 449 | 449 | 441 | 441 | 2,400 |
2010/03/02 | 445 | 449 | 440 | 445 | 1,800 |
2010/03/01 | 458 | 458 | 446 | 448 | 2,100 |
2010/02/26 | 440 | 445 | 438 | 444 | 8,200 |
2010/02/25 | 419 | 430 | 419 | 430 | 4,300 |
2010/02/24 | 422 | 422 | 418 | 419 | 5,000 |
2010/02/23 | 427 | 429 | 427 | 429 | 1,700 |
2010/02/22 | 423 | 429 | 423 | 427 | 2,400 |
2010/02/19 | 423 | 425 | 420 | 420 | 1,300 |
2010/02/18 | 433 | 433 | 422 | 423 | 3,300 |
2010/02/17 | 431 | 439 | 430 | 431 | 3,400 |
2010/02/16 | 437 | 439 | 431 | 431 | 1,600 |
2010/02/15 | 439 | 439 | 437 | 437 | 700 |
2010/02/12 | 440 | 445 | 440 | 441 | 3,700 |
2010/02/10 | 440 | 445 | 432 | 443 | 1,900 |
2010/02/09 | 445 | 451 | 432 | 445 | 4,400 |
2010/02/08 | 445 | 449 | 445 | 445 | 1,900 |
2010/02/05 | 456 | 456 | 450 | 452 | 1,700 |
2010/02/04 | 453 | 458 | 446 | 458 | 3,300 |
2010/02/03 | 457 | 457 | 450 | 451 | 1,700 |
2010/02/02 | 449 | 463 | 447 | 448 | 4,900 |
2010/02/01 | 460 | 469 | 445 | 447 | 6,100 |
2010/01/29 | 483 | 483 | 463 | 463 | 10,800 |
2010/01/28 | 506 | 506 | 482 | 482 | 10,100 |
2010/01/27 | 495 | 508 | 492 | 508 | 3,200 |
2010/01/26 | 496 | 515 | 496 | 505 | 5,500 |
2010/01/25 | 505 | 505 | 496 | 496 | 3,400 |
2010/01/22 | 520 | 520 | 500 | 506 | 3,300 |
2010/01/21 | 495 | 519 | 495 | 518 | 3,500 |
2010/01/20 | 495 | 505 | 495 | 505 | 2,200 |
2010/01/19 | 519 | 519 | 490 | 493 | 9,600 |
2010/01/18 | 523 | 523 | 505 | 506 | 1,700 |
2010/01/15 | 525 | 525 | 515 | 516 | 6,200 |
2010/01/14 | 519 | 520 | 500 | 520 | 5,400 |
2010/01/13 | 508 | 516 | 500 | 510 | 8,600 |
2010/01/12 | 490 | 518 | 490 | 518 | 9,000 |
2010/01/08 | 490 | 492 | 490 | 490 | 2,100 |
2010/01/07 | 491 | 491 | 483 | 491 | 2,600 |
2010/01/06 | 491 | 492 | 478 | 491 | 2,900 |
2010/01/05 | 483 | 483 | 474 | 483 | 3,100 |
2010/01/04 | 473 | 494 | 460 | 478 | 4,900 |