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 |
---|---|---|---|---|---|
2011/12/30 | 363 | 364 | 363 | 364 | 500 |
2011/12/29 | 357 | 357 | 355 | 355 | 1,000 |
2011/12/28 | 356 | 360 | 345 | 359 | 3,000 |
2011/12/27 | 367 | 368 | 360 | 364 | 4,400 |
2011/12/26 | 374 | 374 | 363 | 367 | 6,100 |
2011/12/22 | 380 | 380 | 374 | 377 | 2,800 |
2011/12/21 | 381 | 381 | 377 | 379 | 1,600 |
2011/12/20 | 365 | 384 | 364 | 382 | 12,800 |
2011/12/19 | 380 | 383 | 373 | 373 | 4,900 |
2011/12/16 | 372 | 374 | 372 | 373 | 3,600 |
2011/12/15 | 375 | 379 | 371 | 371 | 6,000 |
2011/12/14 | 374 | 380 | 369 | 380 | 3,600 |
2011/12/13 | 369 | 370 | 369 | 370 | 1,700 |
2011/12/12 | 369 | 369 | 365 | 369 | 10,600 |
2011/12/09 | 373 | 373 | 364 | 365 | 9,200 |
2011/12/08 | 377 | 377 | 372 | 373 | 1,900 |
2011/12/07 | 376 | 377 | 369 | 377 | 800 |
2011/12/06 | 374 | 375 | 371 | 375 | 1,900 |
2011/12/05 | 370 | 373 | 370 | 373 | 1,200 |
2011/12/02 | 376 | 376 | 373 | 373 | 500 |
2011/12/01 | 377 | 378 | 373 | 376 | 3,000 |
2011/11/30 | 375 | 375 | 370 | 370 | 1,000 |
2011/11/29 | 366 | 375 | 366 | 375 | 3,200 |
2011/11/28 | 368 | 374 | 367 | 370 | 3,800 |
2011/11/25 | 367 | 376 | 367 | 367 | 3,500 |
2011/11/24 | 376 | 376 | 366 | 369 | 1,900 |
2011/11/22 | 375 | 379 | 375 | 378 | 1,600 |
2011/11/21 | 373 | 380 | 373 | 378 | 2,100 |
2011/11/18 | 365 | 375 | 365 | 373 | 1,600 |
2011/11/17 | 368 | 372 | 364 | 365 | 3,500 |
2011/11/16 | 378 | 385 | 378 | 381 | 1,700 |
2011/11/15 | 364 | 386 | 364 | 386 | 2,100 |
2011/11/14 | 367 | 367 | 365 | 366 | 700 |
2011/11/11 | 370 | 370 | 361 | 367 | 4,100 |
2011/11/10 | 375 | 375 | 370 | 371 | 2,600 |
2011/11/09 | 373 | 380 | 373 | 379 | 2,000 |
2011/11/08 | 379 | 380 | 378 | 378 | 3,900 |
2011/11/07 | 382 | 387 | 378 | 380 | 5,800 |
2011/11/04 | 381 | 388 | 381 | 382 | 9,500 |
2011/11/02 | 391 | 393 | 389 | 389 | 4,100 |
2011/11/01 | 394 | 397 | 390 | 392 | 5,300 |
2011/10/31 | 394 | 398 | 394 | 394 | 3,400 |
2011/10/28 | 399 | 403 | 397 | 398 | 4,000 |
2011/10/27 | 395 | 397 | 394 | 397 | 1,900 |
2011/10/26 | 399 | 399 | 395 | 395 | 2,900 |
2011/10/25 | 394 | 397 | 394 | 395 | 900 |
2011/10/24 | 392 | 395 | 392 | 394 | 1,000 |
2011/10/21 | 395 | 396 | 392 | 392 | 1,300 |
2011/10/20 | 395 | 398 | 395 | 395 | 1,200 |
2011/10/19 | 393 | 399 | 393 | 398 | 2,000 |
2011/10/18 | 393 | 396 | 393 | 393 | 2,100 |
2011/10/17 | 397 | 400 | 394 | 396 | 3,300 |
2011/10/14 | 402 | 420 | 394 | 396 | 2,500 |
2011/10/13 | 420 | 420 | 402 | 402 | 1,200 |
2011/10/12 | 393 | 416 | 391 | 416 | 1,500 |
2011/10/11 | 398 | 399 | 389 | 399 | 1,500 |
2011/10/07 | 396 | 399 | 396 | 398 | 1,300 |
2011/10/06 | 390 | 399 | 390 | 396 | 800 |
2011/10/05 | 397 | 397 | 388 | 397 | 2,300 |
2011/10/04 | 400 | 400 | 390 | 397 | 5,000 |
2011/10/03 | 412 | 412 | 403 | 405 | 4,200 |
2011/09/30 | 430 | 430 | 419 | 420 | 3,300 |
2011/09/29 | 429 | 429 | 424 | 429 | 2,900 |
2011/09/28 | 415 | 430 | 415 | 430 | 3,900 |
2011/09/27 | 413 | 415 | 408 | 415 | 2,600 |
2011/09/26 | 429 | 429 | 392 | 413 | 9,200 |
2011/09/22 | 411 | 417 | 403 | 417 | 1,700 |
2011/09/21 | 416 | 416 | 411 | 416 | 2,100 |
2011/09/20 | 417 | 417 | 412 | 416 | 1,100 |
2011/09/16 | 418 | 420 | 416 | 419 | 2,000 |
2011/09/15 | 415 | 419 | 411 | 416 | 1,000 |
2011/09/14 | 415 | 417 | 409 | 409 | 3,600 |
2011/09/13 | 404 | 410 | 397 | 410 | 2,100 |
2011/09/12 | 400 | 408 | 391 | 403 | 6,400 |
2011/09/09 | 414 | 419 | 414 | 419 | 7,600 |
2011/09/08 | 420 | 430 | 416 | 430 | 2,700 |
2011/09/07 | 430 | 430 | 415 | 416 | 2,200 |
2011/09/06 | 420 | 434 | 410 | 430 | 11,100 |
2011/09/05 | 411 | 418 | 411 | 418 | 1,800 |
2011/09/02 | 415 | 419 | 413 | 419 | 1,900 |
2011/09/01 | 417 | 417 | 405 | 415 | 2,300 |
2011/08/31 | 415 | 416 | 407 | 415 | 700 |
2011/08/30 | 413 | 414 | 412 | 414 | 1,500 |
2011/08/29 | 414 | 414 | 411 | 412 | 900 |
2011/08/26 | 414 | 415 | 406 | 414 | 3,000 |
2011/08/25 | 402 | 410 | 402 | 409 | 3,400 |
2011/08/24 | 407 | 408 | 407 | 408 | 2,300 |
2011/08/23 | 406 | 406 | 404 | 405 | 1,800 |
2011/08/22 | 403 | 405 | 403 | 405 | 2,500 |
2011/08/19 | 400 | 401 | 400 | 400 | 4,100 |
2011/08/18 | 406 | 406 | 401 | 402 | 1,100 |
2011/08/17 | 407 | 407 | 405 | 406 | 700 |
2011/08/16 | 405 | 405 | 404 | 404 | 400 |
2011/08/15 | 401 | 403 | 401 | 402 | 2,000 |
2011/08/12 | 400 | 400 | 390 | 400 | 10,200 |
2011/08/11 | 388 | 392 | 388 | 392 | 1,500 |
2011/08/10 | 397 | 398 | 396 | 398 | 3,100 |
2011/08/09 | 397 | 397 | 390 | 397 | 3,500 |
2011/08/08 | 393 | 403 | 393 | 403 | 2,200 |
2011/08/05 | 397 | 405 | 392 | 393 | 5,500 |
2011/08/04 | 404 | 407 | 402 | 405 | 2,500 |
2011/08/03 | 401 | 409 | 401 | 407 | 4,100 |
2011/08/02 | 416 | 416 | 407 | 407 | 700 |
2011/08/01 | 402 | 410 | 402 | 409 | 2,100 |
2011/07/29 | 415 | 415 | 410 | 410 | 4,400 |
2011/07/28 | 418 | 418 | 413 | 414 | 2,600 |
2011/07/27 | 415 | 419 | 415 | 419 | 2,400 |
2011/07/26 | 420 | 420 | 417 | 420 | 2,000 |
2011/07/25 | 420 | 420 | 418 | 418 | 1,000 |
2011/07/22 | 413 | 420 | 413 | 419 | 1,900 |
2011/07/21 | 419 | 419 | 415 | 419 | 1,900 |
2011/07/20 | 421 | 421 | 412 | 415 | 5,600 |
2011/07/19 | 422 | 422 | 417 | 419 | 2,600 |
2011/07/15 | 415 | 419 | 414 | 419 | 2,300 |
2011/07/14 | 425 | 425 | 415 | 421 | 11,400 |
2011/07/13 | 420 | 422 | 402 | 402 | 4,800 |
2011/07/12 | 414 | 420 | 407 | 420 | 3,800 |
2011/07/11 | 426 | 426 | 417 | 422 | 10,000 |
2011/07/08 | 410 | 420 | 410 | 416 | 5,100 |
2011/07/07 | 411 | 418 | 410 | 418 | 3,700 |
2011/07/06 | 413 | 414 | 412 | 414 | 3,200 |
2011/07/05 | 404 | 413 | 404 | 408 | 3,300 |
2011/07/04 | 399 | 409 | 399 | 409 | 7,200 |
2011/07/01 | 403 | 404 | 398 | 401 | 5,700 |
2011/06/30 | 398 | 399 | 395 | 399 | 2,400 |
2011/06/29 | 389 | 399 | 389 | 397 | 3,800 |
2011/06/28 | 395 | 400 | 392 | 397 | 5,500 |
2011/06/27 | 384 | 401 | 384 | 395 | 18,700 |
2011/06/24 | 407 | 414 | 406 | 406 | 2,300 |
2011/06/23 | 412 | 412 | 402 | 411 | 2,300 |
2011/06/22 | 409 | 415 | 409 | 412 | 2,600 |
2011/06/21 | 406 | 406 | 402 | 403 | 1,000 |
2011/06/20 | 399 | 408 | 399 | 405 | 1,200 |
2011/06/17 | 405 | 410 | 399 | 399 | 3,600 |
2011/06/16 | 414 | 417 | 411 | 411 | 2,800 |
2011/06/15 | 415 | 420 | 414 | 414 | 1,200 |
2011/06/14 | 414 | 414 | 405 | 406 | 1,400 |
2011/06/13 | 397 | 410 | 397 | 398 | 2,200 |
2011/06/10 | 408 | 409 | 400 | 400 | 6,600 |
2011/06/09 | 394 | 395 | 394 | 395 | 500 |
2011/06/08 | 397 | 398 | 395 | 395 | 2,000 |
2011/06/07 | 410 | 411 | 394 | 402 | 6,700 |
2011/06/06 | 406 | 412 | 401 | 412 | 2,100 |
2011/06/03 | 412 | 412 | 402 | 402 | 1,700 |
2011/06/02 | 412 | 414 | 410 | 412 | 2,500 |
2011/06/01 | 416 | 416 | 412 | 413 | 1,700 |
2011/05/31 | 417 | 418 | 415 | 417 | 5,400 |
2011/05/30 | 412 | 418 | 403 | 417 | 4,900 |
2011/05/27 | 416 | 419 | 411 | 411 | 5,700 |
2011/05/26 | 416 | 420 | 416 | 417 | 8,900 |
2011/05/25 | 418 | 420 | 416 | 417 | 5,500 |
2011/05/24 | 417 | 418 | 416 | 416 | 3,200 |
2011/05/23 | 418 | 418 | 416 | 417 | 2,200 |
2011/05/20 | 414 | 415 | 414 | 415 | 1,100 |
2011/05/19 | 417 | 419 | 415 | 415 | 3,700 |
2011/05/18 | 417 | 419 | 414 | 415 | 5,800 |
2011/05/17 | 415 | 418 | 415 | 418 | 900 |
2011/05/16 | 420 | 422 | 420 | 420 | 1,300 |
2011/05/13 | 420 | 424 | 418 | 420 | 5,400 |
2011/05/12 | 419 | 425 | 418 | 420 | 2,900 |
2011/05/11 | 421 | 424 | 420 | 420 | 3,900 |
2011/05/10 | 416 | 421 | 416 | 420 | 2,300 |
2011/05/09 | 419 | 421 | 416 | 419 | 4,400 |
2011/05/06 | 416 | 416 | 410 | 413 | 2,500 |
2011/05/02 | 416 | 417 | 414 | 415 | 1,500 |
2011/04/28 | 406 | 414 | 406 | 408 | 5,000 |
2011/04/27 | 417 | 417 | 407 | 407 | 3,100 |
2011/04/26 | 418 | 418 | 409 | 414 | 6,600 |
2011/04/25 | 412 | 418 | 410 | 410 | 7,900 |
2011/04/22 | 411 | 412 | 410 | 412 | 3,700 |
2011/04/21 | 416 | 416 | 408 | 413 | 3,900 |
2011/04/20 | 414 | 414 | 409 | 411 | 4,100 |
2011/04/19 | 416 | 416 | 405 | 409 | 4,300 |
2011/04/18 | 419 | 428 | 418 | 420 | 3,200 |
2011/04/15 | 426 | 426 | 419 | 419 | 3,200 |
2011/04/14 | 426 | 428 | 420 | 423 | 1,900 |
2011/04/13 | 420 | 423 | 420 | 420 | 1,300 |
2011/04/12 | 420 | 424 | 420 | 420 | 1,700 |
2011/04/11 | 420 | 423 | 419 | 421 | 1,700 |
2011/04/08 | 416 | 420 | 416 | 420 | 2,500 |
2011/04/07 | 427 | 427 | 417 | 417 | 900 |
2011/04/06 | 429 | 429 | 419 | 419 | 3,100 |
2011/04/05 | 433 | 433 | 420 | 421 | 1,300 |
2011/04/04 | 436 | 444 | 431 | 431 | 2,900 |
2011/04/01 | 425 | 434 | 421 | 432 | 3,600 |
2011/03/31 | 430 | 435 | 427 | 435 | 2,500 |
2011/03/30 | 418 | 430 | 417 | 430 | 6,500 |
2011/03/29 | 420 | 420 | 414 | 416 | 4,800 |
2011/03/28 | 420 | 420 | 405 | 415 | 17,900 |
2011/03/25 | 425 | 430 | 422 | 423 | 11,400 |
2011/03/24 | 423 | 435 | 417 | 418 | 7,200 |
2011/03/23 | 415 | 439 | 415 | 428 | 3,500 |
2011/03/22 | 442 | 448 | 419 | 419 | 6,800 |
2011/03/18 | 361 | 402 | 361 | 402 | 5,700 |
2011/03/17 | 338 | 377 | 330 | 358 | 9,300 |
2011/03/16 | 323 | 386 | 323 | 358 | 8,700 |
2011/03/15 | 383 | 394 | 303 | 346 | 21,100 |
2011/03/14 | 380 | 400 | 379 | 383 | 11,700 |
2011/03/11 | 449 | 460 | 448 | 457 | 16,800 |
2011/03/10 | 460 | 460 | 457 | 457 | 2,600 |
2011/03/09 | 465 | 469 | 460 | 460 | 5,100 |
2011/03/08 | 463 | 465 | 460 | 462 | 4,700 |
2011/03/07 | 456 | 469 | 455 | 455 | 8,300 |
2011/03/04 | 463 | 465 | 456 | 456 | 20,800 |
2011/03/03 | 460 | 460 | 445 | 455 | 3,600 |
2011/03/02 | 454 | 459 | 454 | 455 | 3,100 |
2011/03/01 | 458 | 463 | 455 | 460 | 5,500 |
2011/02/28 | 456 | 458 | 453 | 456 | 11,000 |
2011/02/25 | 441 | 441 | 432 | 440 | 11,100 |
2011/02/24 | 460 | 460 | 431 | 441 | 12,200 |
2011/02/23 | 466 | 470 | 457 | 457 | 5,700 |
2011/02/22 | 471 | 474 | 467 | 468 | 4,400 |
2011/02/21 | 465 | 470 | 465 | 470 | 3,000 |
2011/02/18 | 470 | 470 | 465 | 465 | 1,200 |
2011/02/17 | 459 | 470 | 459 | 470 | 4,800 |
2011/02/16 | 465 | 465 | 457 | 458 | 2,800 |
2011/02/15 | 459 | 462 | 457 | 457 | 2,900 |
2011/02/14 | 467 | 470 | 461 | 461 | 6,600 |
2011/02/10 | 467 | 467 | 460 | 467 | 1,700 |
2011/02/09 | 455 | 459 | 455 | 459 | 2,300 |
2011/02/08 | 454 | 461 | 454 | 455 | 5,200 |
2011/02/07 | 455 | 457 | 452 | 455 | 2,400 |
2011/02/04 | 447 | 452 | 447 | 452 | 2,500 |
2011/02/03 | 450 | 450 | 445 | 445 | 3,800 |
2011/02/02 | 454 | 458 | 449 | 452 | 3,500 |
2011/02/01 | 451 | 453 | 446 | 447 | 3,500 |
2011/01/31 | 448 | 453 | 446 | 451 | 2,500 |
2011/01/28 | 462 | 462 | 447 | 448 | 9,600 |
2011/01/27 | 463 | 470 | 463 | 468 | 1,400 |
2011/01/26 | 461 | 469 | 461 | 464 | 2,900 |
2011/01/25 | 462 | 463 | 460 | 460 | 3,100 |
2011/01/24 | 454 | 459 | 454 | 459 | 1,400 |
2011/01/21 | 460 | 465 | 446 | 450 | 11,500 |
2011/01/20 | 465 | 469 | 464 | 468 | 4,100 |
2011/01/19 | 470 | 474 | 470 | 471 | 2,700 |
2011/01/18 | 480 | 480 | 471 | 474 | 4,400 |
2011/01/17 | 475 | 477 | 472 | 476 | 5,700 |
2011/01/14 | 471 | 474 | 470 | 472 | 3,000 |
2011/01/13 | 475 | 475 | 470 | 471 | 2,200 |
2011/01/12 | 473 | 473 | 467 | 470 | 7,400 |
2011/01/11 | 475 | 475 | 462 | 465 | 6,200 |
2011/01/07 | 475 | 475 | 470 | 471 | 2,700 |
2011/01/06 | 471 | 479 | 471 | 476 | 3,600 |
2011/01/05 | 466 | 478 | 466 | 476 | 2,500 |
2011/01/04 | 466 | 472 | 465 | 470 | 4,300 |