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 |
---|---|---|---|---|---|
2013/12/30 | 527 | 527 | 518 | 526 | 30,000 |
2013/12/27 | 503 | 525 | 502 | 524 | 39,100 |
2013/12/26 | 495 | 508 | 495 | 502 | 23,300 |
2013/12/25 | 492 | 492 | 485 | 491 | 15,700 |
2013/12/24 | 488 | 495 | 484 | 491 | 37,900 |
2013/12/20 | 493 | 496 | 488 | 492 | 26,500 |
2013/12/19 | 500 | 500 | 492 | 497 | 13,900 |
2013/12/18 | 492 | 499 | 492 | 496 | 14,200 |
2013/12/17 | 490 | 494 | 487 | 494 | 13,100 |
2013/12/16 | 496 | 499 | 491 | 493 | 18,300 |
2013/12/13 | 495 | 497 | 490 | 495 | 34,500 |
2013/12/12 | 502 | 502 | 498 | 500 | 15,800 |
2013/12/11 | 503 | 505 | 496 | 504 | 11,300 |
2013/12/10 | 506 | 509 | 504 | 509 | 22,200 |
2013/12/09 | 500 | 508 | 500 | 506 | 16,400 |
2013/12/06 | 498 | 505 | 494 | 500 | 67,700 |
2013/12/05 | 503 | 506 | 498 | 502 | 37,200 |
2013/12/04 | 504 | 511 | 501 | 505 | 32,500 |
2013/12/03 | 508 | 510 | 505 | 505 | 39,700 |
2013/12/02 | 510 | 520 | 506 | 512 | 57,500 |
2013/11/29 | 519 | 525 | 509 | 515 | 59,400 |
2013/11/28 | 520 | 578 | 517 | 522 | 144,000 |
2013/11/27 | 516 | 516 | 510 | 513 | 95,600 |
2013/11/26 | 509 | 530 | 500 | 520 | 540,800 |
2013/11/25 | 509 | 509 | 509 | 509 | 182,500 |
2013/11/22 | 426 | 429 | 426 | 429 | 6,800 |
2013/11/21 | 428 | 428 | 426 | 428 | 7,600 |
2013/11/20 | 422 | 426 | 422 | 425 | 7,400 |
2013/11/19 | 423 | 424 | 422 | 423 | 20,500 |
2013/11/18 | 422 | 424 | 422 | 423 | 6,400 |
2013/11/15 | 420 | 423 | 417 | 421 | 12,500 |
2013/11/14 | 419 | 420 | 415 | 418 | 10,600 |
2013/11/13 | 416 | 420 | 416 | 419 | 9,800 |
2013/11/12 | 416 | 419 | 412 | 418 | 10,900 |
2013/11/11 | 417 | 420 | 416 | 419 | 8,500 |
2013/11/08 | 416 | 418 | 416 | 416 | 4,800 |
2013/11/07 | 419 | 419 | 416 | 417 | 13,500 |
2013/11/06 | 421 | 423 | 392 | 420 | 21,700 |
2013/11/05 | 419 | 423 | 418 | 421 | 2,500 |
2013/11/01 | 426 | 426 | 413 | 418 | 14,900 |
2013/10/31 | 426 | 427 | 424 | 426 | 5,100 |
2013/10/30 | 424 | 426 | 422 | 426 | 4,300 |
2013/10/29 | 421 | 426 | 421 | 424 | 5,600 |
2013/10/28 | 425 | 426 | 416 | 426 | 13,600 |
2013/10/25 | 425 | 426 | 423 | 424 | 5,200 |
2013/10/24 | 422 | 425 | 419 | 425 | 4,700 |
2013/10/23 | 424 | 425 | 421 | 422 | 6,800 |
2013/10/22 | 422 | 423 | 416 | 422 | 7,500 |
2013/10/21 | 422 | 423 | 420 | 421 | 4,300 |
2013/10/18 | 422 | 424 | 419 | 421 | 6,000 |
2013/10/17 | 422 | 423 | 419 | 422 | 2,800 |
2013/10/16 | 421 | 422 | 417 | 421 | 5,200 |
2013/10/15 | 420 | 423 | 419 | 421 | 7,400 |
2013/10/11 | 415 | 419 | 414 | 419 | 8,600 |
2013/10/10 | 414 | 417 | 413 | 417 | 1,900 |
2013/10/09 | 413 | 415 | 412 | 415 | 3,800 |
2013/10/08 | 402 | 417 | 402 | 412 | 12,200 |
2013/10/07 | 410 | 415 | 403 | 409 | 31,400 |
2013/10/04 | 424 | 426 | 421 | 423 | 4,400 |
2013/10/03 | 428 | 430 | 424 | 427 | 8,200 |
2013/10/02 | 428 | 430 | 424 | 430 | 5,200 |
2013/10/01 | 429 | 432 | 428 | 431 | 5,500 |
2013/09/30 | 429 | 430 | 427 | 429 | 1,800 |
2013/09/27 | 427 | 432 | 427 | 429 | 5,700 |
2013/09/26 | 429 | 429 | 424 | 427 | 9,900 |
2013/09/25 | 428 | 428 | 425 | 427 | 5,500 |
2013/09/24 | 426 | 429 | 424 | 427 | 12,200 |
2013/09/20 | 433 | 433 | 425 | 429 | 10,900 |
2013/09/19 | 426 | 434 | 423 | 434 | 20,400 |
2013/09/18 | 422 | 427 | 420 | 420 | 11,400 |
2013/09/17 | 416 | 424 | 416 | 419 | 16,200 |
2013/09/13 | 412 | 418 | 411 | 416 | 12,700 |
2013/09/12 | 412 | 415 | 409 | 415 | 6,400 |
2013/09/11 | 415 | 415 | 404 | 409 | 25,000 |
2013/09/10 | 410 | 412 | 406 | 410 | 10,300 |
2013/09/09 | 407 | 409 | 405 | 408 | 3,300 |
2013/09/06 | 411 | 411 | 402 | 404 | 9,000 |
2013/09/05 | 412 | 414 | 411 | 412 | 2,700 |
2013/09/04 | 409 | 411 | 408 | 411 | 3,500 |
2013/09/03 | 412 | 412 | 406 | 409 | 8,000 |
2013/09/02 | 404 | 405 | 403 | 404 | 4,200 |
2013/08/30 | 403 | 407 | 402 | 402 | 8,700 |
2013/08/29 | 403 | 404 | 401 | 403 | 3,900 |
2013/08/28 | 406 | 409 | 402 | 403 | 6,700 |
2013/08/27 | 408 | 412 | 408 | 412 | 3,900 |
2013/08/26 | 414 | 414 | 410 | 411 | 5,500 |
2013/08/23 | 405 | 411 | 403 | 410 | 9,000 |
2013/08/22 | 402 | 408 | 402 | 405 | 3,500 |
2013/08/21 | 408 | 408 | 401 | 403 | 5,700 |
2013/08/20 | 407 | 410 | 405 | 405 | 4,600 |
2013/08/19 | 403 | 410 | 403 | 410 | 6,100 |
2013/08/16 | 404 | 408 | 400 | 405 | 14,000 |
2013/08/15 | 405 | 407 | 402 | 402 | 4,600 |
2013/08/14 | 402 | 405 | 402 | 405 | 2,600 |
2013/08/13 | 401 | 405 | 400 | 402 | 5,600 |
2013/08/12 | 405 | 405 | 401 | 401 | 4,500 |
2013/08/09 | 407 | 407 | 403 | 404 | 3,800 |
2013/08/08 | 407 | 409 | 407 | 407 | 1,600 |
2013/08/07 | 410 | 410 | 406 | 408 | 2,500 |
2013/08/06 | 412 | 413 | 406 | 410 | 9,100 |
2013/08/05 | 410 | 414 | 409 | 413 | 3,000 |
2013/08/02 | 413 | 418 | 406 | 418 | 11,300 |
2013/08/01 | 404 | 404 | 401 | 404 | 3,700 |
2013/07/31 | 406 | 406 | 400 | 400 | 4,200 |
2013/07/30 | 395 | 408 | 395 | 408 | 6,000 |
2013/07/29 | 399 | 399 | 394 | 395 | 11,000 |
2013/07/26 | 406 | 406 | 398 | 399 | 22,900 |
2013/07/25 | 412 | 412 | 405 | 406 | 12,400 |
2013/07/24 | 411 | 413 | 407 | 411 | 6,100 |
2013/07/23 | 409 | 411 | 407 | 411 | 5,900 |
2013/07/22 | 408 | 412 | 401 | 408 | 29,100 |
2013/07/19 | 421 | 421 | 406 | 407 | 41,500 |
2013/07/18 | 423 | 426 | 419 | 422 | 12,600 |
2013/07/17 | 424 | 430 | 422 | 425 | 19,500 |
2013/07/16 | 438 | 438 | 431 | 432 | 8,700 |
2013/07/12 | 439 | 439 | 434 | 437 | 3,700 |
2013/07/11 | 434 | 437 | 433 | 435 | 6,000 |
2013/07/10 | 449 | 449 | 434 | 435 | 10,900 |
2013/07/09 | 450 | 450 | 438 | 444 | 19,000 |
2013/07/08 | 465 | 465 | 438 | 438 | 23,900 |
2013/07/05 | 445 | 451 | 441 | 451 | 11,100 |
2013/07/04 | 443 | 445 | 440 | 441 | 6,700 |
2013/07/03 | 446 | 447 | 437 | 444 | 3,100 |
2013/07/02 | 440 | 446 | 434 | 442 | 6,200 |
2013/07/01 | 427 | 443 | 427 | 436 | 9,300 |
2013/06/28 | 433 | 433 | 414 | 427 | 12,500 |
2013/06/27 | 429 | 429 | 416 | 428 | 8,400 |
2013/06/26 | 440 | 440 | 415 | 423 | 17,300 |
2013/06/25 | 438 | 438 | 427 | 431 | 2,100 |
2013/06/24 | 440 | 440 | 429 | 432 | 3,800 |
2013/06/21 | 433 | 436 | 429 | 433 | 5,000 |
2013/06/20 | 436 | 436 | 428 | 433 | 3,300 |
2013/06/19 | 443 | 443 | 434 | 436 | 3,200 |
2013/06/18 | 443 | 443 | 427 | 434 | 3,000 |
2013/06/17 | 427 | 446 | 427 | 434 | 2,700 |
2013/06/14 | 430 | 437 | 430 | 431 | 11,100 |
2013/06/13 | 423 | 430 | 423 | 428 | 5,800 |
2013/06/12 | 430 | 430 | 421 | 430 | 3,600 |
2013/06/11 | 433 | 438 | 425 | 431 | 13,200 |
2013/06/10 | 435 | 439 | 426 | 439 | 10,700 |
2013/06/07 | 422 | 430 | 397 | 407 | 29,200 |
2013/06/06 | 464 | 472 | 424 | 441 | 6,800 |
2013/06/05 | 478 | 492 | 468 | 480 | 1,900 |
2013/06/04 | 485 | 486 | 475 | 478 | 5,200 |
2013/06/03 | 500 | 505 | 472 | 477 | 10,400 |
2013/05/31 | 490 | 503 | 490 | 496 | 4,400 |
2013/05/30 | 491 | 504 | 491 | 493 | 8,000 |
2013/05/29 | 504 | 516 | 500 | 510 | 17,300 |
2013/05/28 | 515 | 520 | 513 | 515 | 27,600 |
2013/05/27 | 553 | 553 | 507 | 540 | 27,600 |
2013/05/24 | 551 | 554 | 504 | 535 | 12,900 |
2013/05/23 | 556 | 558 | 543 | 543 | 9,000 |
2013/05/22 | 551 | 566 | 551 | 559 | 25,800 |
2013/05/21 | 567 | 567 | 558 | 561 | 8,400 |
2013/05/20 | 561 | 569 | 561 | 567 | 18,100 |
2013/05/17 | 547 | 560 | 545 | 555 | 7,600 |
2013/05/16 | 563 | 563 | 540 | 551 | 12,500 |
2013/05/15 | 573 | 573 | 561 | 562 | 16,500 |
2013/05/14 | 570 | 576 | 567 | 567 | 5,000 |
2013/05/13 | 570 | 579 | 570 | 572 | 14,800 |
2013/05/10 | 560 | 569 | 560 | 566 | 8,900 |
2013/05/09 | 561 | 563 | 560 | 562 | 5,100 |
2013/05/08 | 564 | 566 | 552 | 563 | 13,800 |
2013/05/07 | 565 | 574 | 560 | 564 | 8,900 |
2013/05/02 | 562 | 567 | 558 | 563 | 10,200 |
2013/05/01 | 571 | 571 | 564 | 565 | 6,600 |
2013/04/30 | 560 | 577 | 560 | 565 | 15,000 |
2013/04/26 | 545 | 589 | 538 | 552 | 22,700 |
2013/04/25 | 524 | 541 | 524 | 540 | 10,100 |
2013/04/24 | 524 | 524 | 517 | 522 | 4,600 |
2013/04/23 | 512 | 524 | 510 | 515 | 3,400 |
2013/04/22 | 512 | 522 | 512 | 515 | 2,400 |
2013/04/19 | 506 | 515 | 504 | 510 | 3,900 |
2013/04/18 | 511 | 512 | 508 | 509 | 1,100 |
2013/04/17 | 510 | 514 | 510 | 511 | 4,000 |
2013/04/16 | 505 | 507 | 501 | 507 | 7,400 |
2013/04/15 | 507 | 514 | 507 | 512 | 1,900 |
2013/04/12 | 507 | 517 | 504 | 506 | 7,900 |
2013/04/11 | 504 | 510 | 504 | 507 | 6,100 |
2013/04/10 | 493 | 500 | 493 | 500 | 6,900 |
2013/04/09 | 499 | 499 | 492 | 493 | 5,000 |
2013/04/08 | 496 | 499 | 488 | 496 | 7,200 |
2013/04/05 | 499 | 505 | 475 | 482 | 9,200 |
2013/04/04 | 467 | 495 | 467 | 494 | 11,000 |
2013/04/03 | 470 | 479 | 469 | 474 | 12,000 |
2013/04/02 | 468 | 479 | 465 | 472 | 20,400 |
2013/04/01 | 480 | 500 | 468 | 482 | 52,200 |
2013/03/29 | 547 | 558 | 531 | 533 | 11,100 |
2013/03/28 | 544 | 549 | 532 | 543 | 12,400 |
2013/03/27 | 555 | 556 | 547 | 550 | 8,700 |
2013/03/26 | 555 | 555 | 531 | 552 | 18,700 |
2013/03/25 | 556 | 567 | 556 | 557 | 10,000 |
2013/03/22 | 575 | 579 | 555 | 555 | 16,600 |
2013/03/21 | 567 | 590 | 567 | 571 | 5,800 |
2013/03/19 | 556 | 569 | 556 | 567 | 5,400 |
2013/03/18 | 562 | 562 | 545 | 554 | 17,200 |
2013/03/15 | 567 | 569 | 555 | 568 | 22,900 |
2013/03/14 | 551 | 555 | 545 | 547 | 20,700 |
2013/03/13 | 525 | 543 | 525 | 541 | 24,800 |
2013/03/12 | 516 | 535 | 501 | 517 | 19,500 |
2013/03/11 | 500 | 526 | 500 | 514 | 51,400 |
2013/03/08 | 493 | 498 | 493 | 496 | 12,100 |
2013/03/07 | 504 | 504 | 495 | 498 | 15,200 |
2013/03/06 | 482 | 497 | 482 | 496 | 9,700 |
2013/03/05 | 479 | 486 | 478 | 482 | 12,300 |
2013/03/04 | 485 | 493 | 482 | 487 | 17,500 |
2013/03/01 | 468 | 484 | 468 | 482 | 8,500 |
2013/02/28 | 466 | 473 | 466 | 468 | 6,800 |
2013/02/27 | 480 | 480 | 463 | 463 | 6,000 |
2013/02/26 | 484 | 485 | 463 | 472 | 17,800 |
2013/02/25 | 479 | 490 | 475 | 482 | 32,500 |
2013/02/22 | 458 | 471 | 457 | 470 | 11,600 |
2013/02/21 | 452 | 467 | 452 | 462 | 25,200 |
2013/02/20 | 448 | 451 | 445 | 450 | 8,500 |
2013/02/19 | 437 | 448 | 436 | 442 | 7,800 |
2013/02/18 | 426 | 436 | 424 | 436 | 7,000 |
2013/02/15 | 433 | 437 | 423 | 426 | 4,000 |
2013/02/14 | 439 | 442 | 435 | 438 | 23,000 |
2013/02/13 | 449 | 450 | 438 | 438 | 6,400 |
2013/02/12 | 444 | 452 | 442 | 446 | 8,600 |
2013/02/08 | 445 | 445 | 438 | 439 | 8,000 |
2013/02/07 | 449 | 449 | 443 | 445 | 4,200 |
2013/02/06 | 441 | 452 | 441 | 444 | 17,600 |
2013/02/05 | 441 | 447 | 440 | 445 | 5,500 |
2013/02/04 | 444 | 449 | 442 | 445 | 12,000 |
2013/02/01 | 443 | 450 | 442 | 443 | 3,400 |
2013/01/31 | 450 | 458 | 442 | 442 | 10,300 |
2013/01/30 | 436 | 444 | 433 | 444 | 6,800 |
2013/01/29 | 441 | 441 | 435 | 437 | 4,500 |
2013/01/28 | 435 | 441 | 434 | 439 | 14,500 |
2013/01/25 | 446 | 447 | 441 | 447 | 3,400 |
2013/01/24 | 433 | 443 | 431 | 439 | 5,500 |
2013/01/23 | 431 | 439 | 431 | 437 | 16,000 |
2013/01/22 | 453 | 453 | 440 | 445 | 5,800 |
2013/01/21 | 460 | 460 | 434 | 454 | 15,100 |
2013/01/18 | 458 | 478 | 458 | 463 | 17,100 |
2013/01/17 | 438 | 460 | 438 | 448 | 22,900 |
2013/01/16 | 436 | 442 | 434 | 439 | 18,600 |
2013/01/15 | 423 | 435 | 417 | 435 | 32,400 |
2013/01/11 | 408 | 418 | 407 | 417 | 12,100 |
2013/01/10 | 410 | 410 | 403 | 408 | 4,500 |
2013/01/09 | 408 | 411 | 406 | 409 | 6,300 |
2013/01/08 | 406 | 413 | 406 | 408 | 16,600 |
2013/01/07 | 402 | 404 | 401 | 404 | 8,600 |
2013/01/04 | 399 | 405 | 395 | 404 | 21,700 |