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 |
---|---|---|---|---|---|
2014/12/30 | 751 | 751 | 742 | 743 | 11,300 |
2014/12/29 | 746 | 764 | 740 | 751 | 42,800 |
2014/12/26 | 724 | 750 | 714 | 745 | 145,000 |
2014/12/25 | 793 | 796 | 783 | 784 | 33,700 |
2014/12/24 | 797 | 800 | 780 | 791 | 45,300 |
2014/12/22 | 800 | 811 | 787 | 796 | 53,900 |
2014/12/19 | 745 | 779 | 745 | 779 | 55,000 |
2014/12/18 | 744 | 772 | 744 | 753 | 34,300 |
2014/12/17 | 731 | 745 | 727 | 738 | 16,600 |
2014/12/16 | 754 | 754 | 731 | 739 | 27,400 |
2014/12/15 | 765 | 766 | 757 | 762 | 11,400 |
2014/12/12 | 749 | 770 | 747 | 765 | 24,600 |
2014/12/11 | 760 | 765 | 735 | 757 | 26,300 |
2014/12/10 | 757 | 772 | 756 | 762 | 20,400 |
2014/12/09 | 761 | 786 | 754 | 768 | 37,600 |
2014/12/08 | 796 | 800 | 750 | 770 | 21,400 |
2014/12/05 | 804 | 804 | 792 | 797 | 21,100 |
2014/12/04 | 810 | 812 | 803 | 809 | 13,400 |
2014/12/03 | 821 | 821 | 804 | 811 | 24,900 |
2014/12/02 | 824 | 824 | 811 | 817 | 18,500 |
2014/12/01 | 822 | 830 | 814 | 821 | 44,700 |
2014/11/28 | 802 | 834 | 802 | 818 | 47,500 |
2014/11/27 | 777 | 799 | 776 | 799 | 51,900 |
2014/11/26 | 779 | 780 | 770 | 774 | 26,500 |
2014/11/25 | 768 | 780 | 766 | 780 | 72,100 |
2014/11/21 | 770 | 777 | 760 | 768 | 48,900 |
2014/11/20 | 778 | 778 | 770 | 770 | 29,300 |
2014/11/19 | 754 | 779 | 753 | 766 | 62,800 |
2014/11/18 | 725 | 739 | 725 | 739 | 19,400 |
2014/11/17 | 742 | 744 | 721 | 722 | 43,800 |
2014/11/14 | 744 | 746 | 736 | 742 | 30,500 |
2014/11/13 | 736 | 741 | 732 | 740 | 44,300 |
2014/11/12 | 740 | 743 | 736 | 736 | 14,900 |
2014/11/11 | 735 | 740 | 730 | 740 | 18,100 |
2014/11/10 | 745 | 745 | 734 | 740 | 16,900 |
2014/11/07 | 727 | 748 | 727 | 748 | 32,500 |
2014/11/06 | 727 | 739 | 725 | 731 | 40,900 |
2014/11/05 | 735 | 744 | 711 | 741 | 45,600 |
2014/11/04 | 749 | 755 | 742 | 744 | 24,800 |
2014/10/31 | 746 | 750 | 734 | 743 | 37,600 |
2014/10/30 | 753 | 753 | 737 | 746 | 15,400 |
2014/10/29 | 750 | 758 | 741 | 745 | 33,400 |
2014/10/28 | 730 | 746 | 725 | 740 | 16,800 |
2014/10/27 | 730 | 740 | 727 | 735 | 20,700 |
2014/10/24 | 736 | 736 | 719 | 719 | 19,000 |
2014/10/23 | 729 | 736 | 716 | 725 | 18,900 |
2014/10/22 | 713 | 732 | 704 | 726 | 33,100 |
2014/10/21 | 710 | 711 | 697 | 702 | 20,000 |
2014/10/20 | 697 | 710 | 685 | 707 | 25,100 |
2014/10/17 | 696 | 696 | 674 | 677 | 24,100 |
2014/10/16 | 687 | 702 | 679 | 687 | 49,400 |
2014/10/15 | 721 | 725 | 681 | 712 | 100,200 |
2014/10/14 | 720 | 732 | 711 | 722 | 57,500 |
2014/10/10 | 711 | 745 | 711 | 722 | 90,300 |
2014/10/09 | 750 | 756 | 720 | 730 | 122,100 |
2014/10/08 | 709 | 793 | 701 | 738 | 224,100 |
2014/10/07 | 741 | 752 | 715 | 722 | 500,600 |
2014/10/06 | 740 | 740 | 740 | 740 | 89,400 |
2014/10/03 | 626 | 641 | 626 | 640 | 12,900 |
2014/10/02 | 641 | 641 | 625 | 630 | 29,200 |
2014/10/01 | 642 | 647 | 635 | 647 | 58,400 |
2014/09/30 | 620 | 628 | 606 | 622 | 19,300 |
2014/09/29 | 629 | 634 | 627 | 628 | 6,600 |
2014/09/26 | 625 | 633 | 617 | 629 | 22,900 |
2014/09/25 | 628 | 629 | 616 | 625 | 22,500 |
2014/09/24 | 619 | 630 | 613 | 627 | 37,800 |
2014/09/22 | 602 | 614 | 597 | 607 | 21,800 |
2014/09/19 | 599 | 603 | 598 | 598 | 8,800 |
2014/09/18 | 592 | 598 | 592 | 598 | 9,300 |
2014/09/17 | 592 | 596 | 592 | 593 | 5,600 |
2014/09/16 | 592 | 597 | 589 | 596 | 9,000 |
2014/09/12 | 589 | 593 | 588 | 592 | 15,100 |
2014/09/11 | 588 | 591 | 585 | 588 | 8,300 |
2014/09/10 | 585 | 590 | 576 | 588 | 19,200 |
2014/09/09 | 589 | 592 | 585 | 585 | 6,500 |
2014/09/08 | 588 | 590 | 587 | 588 | 7,100 |
2014/09/05 | 592 | 593 | 588 | 589 | 6,000 |
2014/09/04 | 589 | 602 | 589 | 593 | 22,500 |
2014/09/03 | 591 | 592 | 587 | 591 | 9,000 |
2014/09/02 | 582 | 592 | 580 | 591 | 37,600 |
2014/09/01 | 580 | 582 | 580 | 580 | 7,600 |
2014/08/29 | 580 | 582 | 578 | 580 | 10,400 |
2014/08/28 | 584 | 584 | 580 | 583 | 8,200 |
2014/08/27 | 581 | 583 | 580 | 583 | 18,000 |
2014/08/26 | 582 | 582 | 576 | 579 | 15,300 |
2014/08/25 | 575 | 583 | 575 | 582 | 8,300 |
2014/08/22 | 583 | 583 | 579 | 581 | 7,300 |
2014/08/21 | 585 | 585 | 581 | 583 | 5,200 |
2014/08/20 | 581 | 581 | 578 | 581 | 6,100 |
2014/08/19 | 581 | 581 | 578 | 579 | 7,500 |
2014/08/18 | 578 | 581 | 575 | 578 | 12,600 |
2014/08/15 | 568 | 575 | 568 | 575 | 6,100 |
2014/08/14 | 574 | 575 | 566 | 571 | 4,300 |
2014/08/13 | 568 | 572 | 568 | 571 | 3,600 |
2014/08/12 | 565 | 573 | 560 | 565 | 7,100 |
2014/08/11 | 567 | 571 | 565 | 570 | 6,700 |
2014/08/08 | 561 | 564 | 560 | 560 | 9,800 |
2014/08/07 | 562 | 567 | 561 | 564 | 6,800 |
2014/08/06 | 561 | 574 | 561 | 563 | 24,200 |
2014/08/05 | 569 | 569 | 561 | 561 | 6,300 |
2014/08/04 | 569 | 569 | 564 | 564 | 11,500 |
2014/08/01 | 572 | 572 | 567 | 570 | 12,100 |
2014/07/31 | 572 | 574 | 571 | 572 | 5,800 |
2014/07/30 | 574 | 574 | 571 | 572 | 13,300 |
2014/07/29 | 570 | 573 | 570 | 571 | 8,900 |
2014/07/28 | 566 | 575 | 566 | 568 | 15,000 |
2014/07/25 | 566 | 568 | 565 | 566 | 7,500 |
2014/07/24 | 570 | 570 | 566 | 566 | 11,500 |
2014/07/23 | 575 | 575 | 571 | 572 | 6,500 |
2014/07/22 | 568 | 573 | 566 | 572 | 11,800 |
2014/07/18 | 567 | 568 | 560 | 565 | 15,000 |
2014/07/17 | 570 | 573 | 567 | 569 | 7,900 |
2014/07/16 | 575 | 576 | 571 | 571 | 7,200 |
2014/07/15 | 572 | 578 | 572 | 572 | 10,300 |
2014/07/14 | 561 | 572 | 561 | 572 | 14,900 |
2014/07/11 | 578 | 578 | 559 | 563 | 68,700 |
2014/07/10 | 580 | 582 | 577 | 578 | 23,700 |
2014/07/09 | 582 | 585 | 577 | 578 | 36,200 |
2014/07/08 | 585 | 589 | 581 | 582 | 43,700 |
2014/07/07 | 590 | 594 | 577 | 591 | 193,900 |
2014/07/04 | 634 | 635 | 617 | 625 | 38,200 |
2014/07/03 | 630 | 635 | 626 | 633 | 17,000 |
2014/07/02 | 617 | 634 | 617 | 626 | 28,300 |
2014/07/01 | 615 | 616 | 600 | 615 | 39,000 |
2014/06/30 | 610 | 613 | 604 | 610 | 20,400 |
2014/06/27 | 614 | 614 | 608 | 610 | 16,400 |
2014/06/26 | 609 | 617 | 606 | 612 | 10,900 |
2014/06/25 | 622 | 637 | 578 | 606 | 66,200 |
2014/06/24 | 616 | 621 | 615 | 617 | 13,600 |
2014/06/23 | 630 | 633 | 612 | 617 | 21,500 |
2014/06/20 | 626 | 630 | 618 | 628 | 19,100 |
2014/06/19 | 629 | 630 | 625 | 628 | 19,200 |
2014/06/18 | 625 | 628 | 618 | 624 | 28,900 |
2014/06/17 | 643 | 643 | 611 | 624 | 54,000 |
2014/06/16 | 640 | 646 | 637 | 637 | 42,900 |
2014/06/13 | 629 | 639 | 626 | 632 | 53,300 |
2014/06/12 | 621 | 629 | 621 | 626 | 29,500 |
2014/06/11 | 617 | 628 | 617 | 625 | 16,800 |
2014/06/10 | 621 | 624 | 615 | 619 | 20,200 |
2014/06/09 | 623 | 623 | 602 | 616 | 18,600 |
2014/06/06 | 628 | 628 | 619 | 619 | 25,300 |
2014/06/05 | 610 | 620 | 605 | 620 | 121,600 |
2014/06/04 | 588 | 588 | 576 | 586 | 15,800 |
2014/06/03 | 596 | 596 | 583 | 588 | 13,800 |
2014/06/02 | 596 | 597 | 579 | 595 | 45,300 |
2014/05/30 | 577 | 600 | 575 | 596 | 100,300 |
2014/05/29 | 546 | 578 | 540 | 574 | 97,700 |
2014/05/28 | 534 | 543 | 534 | 538 | 54,400 |
2014/05/27 | 552 | 554 | 549 | 549 | 63,700 |
2014/05/26 | 555 | 556 | 551 | 554 | 25,500 |
2014/05/23 | 559 | 559 | 556 | 558 | 18,600 |
2014/05/22 | 552 | 557 | 552 | 556 | 36,600 |
2014/05/21 | 548 | 552 | 548 | 551 | 14,800 |
2014/05/20 | 548 | 551 | 547 | 549 | 8,800 |
2014/05/19 | 548 | 554 | 545 | 549 | 22,700 |
2014/05/16 | 549 | 553 | 545 | 548 | 25,100 |
2014/05/15 | 552 | 552 | 547 | 549 | 6,400 |
2014/05/14 | 551 | 553 | 549 | 552 | 5,200 |
2014/05/13 | 548 | 553 | 548 | 549 | 7,400 |
2014/05/12 | 550 | 552 | 549 | 550 | 6,300 |
2014/05/09 | 548 | 552 | 548 | 552 | 4,800 |
2014/05/08 | 556 | 556 | 550 | 550 | 5,700 |
2014/05/07 | 556 | 556 | 548 | 549 | 14,500 |
2014/05/02 | 555 | 555 | 550 | 555 | 11,900 |
2014/05/01 | 556 | 556 | 551 | 555 | 12,300 |
2014/04/30 | 557 | 558 | 550 | 552 | 14,500 |
2014/04/28 | 553 | 559 | 552 | 555 | 19,000 |
2014/04/25 | 550 | 562 | 550 | 557 | 37,500 |
2014/04/24 | 551 | 554 | 551 | 551 | 1,200 |
2014/04/23 | 553 | 554 | 545 | 551 | 5,100 |
2014/04/22 | 552 | 553 | 550 | 550 | 5,200 |
2014/04/21 | 552 | 552 | 549 | 550 | 4,100 |
2014/04/18 | 550 | 552 | 548 | 552 | 6,900 |
2014/04/17 | 548 | 549 | 545 | 547 | 6,300 |
2014/04/16 | 547 | 547 | 544 | 546 | 3,500 |
2014/04/15 | 537 | 542 | 537 | 539 | 5,900 |
2014/04/14 | 537 | 539 | 537 | 537 | 3,900 |
2014/04/11 | 535 | 541 | 532 | 537 | 4,500 |
2014/04/10 | 541 | 545 | 540 | 540 | 5,800 |
2014/04/09 | 549 | 549 | 540 | 540 | 13,200 |
2014/04/08 | 552 | 552 | 547 | 549 | 15,200 |
2014/04/07 | 558 | 558 | 551 | 553 | 16,400 |
2014/04/04 | 561 | 565 | 561 | 563 | 10,500 |
2014/04/03 | 558 | 566 | 555 | 561 | 23,700 |
2014/04/02 | 554 | 558 | 551 | 554 | 21,200 |
2014/04/01 | 547 | 550 | 542 | 550 | 14,000 |
2014/03/31 | 545 | 556 | 520 | 540 | 32,900 |
2014/03/28 | 533 | 543 | 530 | 540 | 12,400 |
2014/03/27 | 525 | 534 | 519 | 532 | 14,000 |
2014/03/26 | 521 | 524 | 516 | 522 | 8,200 |
2014/03/25 | 522 | 522 | 515 | 516 | 4,500 |
2014/03/24 | 507 | 522 | 507 | 512 | 4,800 |
2014/03/20 | 511 | 513 | 507 | 507 | 3,600 |
2014/03/19 | 516 | 516 | 510 | 511 | 4,000 |
2014/03/18 | 508 | 523 | 506 | 512 | 6,800 |
2014/03/17 | 509 | 518 | 501 | 502 | 7,300 |
2014/03/14 | 515 | 524 | 503 | 509 | 17,100 |
2014/03/13 | 529 | 529 | 520 | 523 | 11,200 |
2014/03/12 | 530 | 530 | 524 | 524 | 5,900 |
2014/03/11 | 526 | 530 | 526 | 527 | 4,400 |
2014/03/10 | 525 | 527 | 525 | 526 | 4,900 |
2014/03/07 | 518 | 524 | 518 | 522 | 5,700 |
2014/03/06 | 514 | 518 | 514 | 516 | 7,500 |
2014/03/05 | 512 | 515 | 512 | 514 | 2,300 |
2014/03/04 | 511 | 514 | 510 | 512 | 5,000 |
2014/03/03 | 510 | 511 | 508 | 510 | 6,400 |
2014/02/28 | 516 | 517 | 508 | 509 | 6,000 |
2014/02/27 | 523 | 524 | 516 | 516 | 4,000 |
2014/02/26 | 513 | 523 | 513 | 521 | 11,100 |
2014/02/25 | 517 | 522 | 510 | 513 | 14,600 |
2014/02/24 | 514 | 519 | 512 | 516 | 14,400 |
2014/02/21 | 505 | 513 | 503 | 511 | 17,700 |
2014/02/20 | 504 | 504 | 497 | 500 | 9,800 |
2014/02/19 | 504 | 505 | 501 | 503 | 4,100 |
2014/02/18 | 505 | 505 | 498 | 502 | 6,400 |
2014/02/17 | 504 | 504 | 498 | 498 | 5,900 |
2014/02/14 | 497 | 500 | 493 | 494 | 8,900 |
2014/02/13 | 502 | 506 | 495 | 495 | 15,300 |
2014/02/12 | 502 | 505 | 498 | 499 | 7,200 |
2014/02/10 | 505 | 505 | 495 | 496 | 12,800 |
2014/02/07 | 494 | 503 | 492 | 493 | 6,800 |
2014/02/06 | 488 | 490 | 482 | 487 | 4,800 |
2014/02/05 | 489 | 489 | 480 | 480 | 13,500 |
2014/02/04 | 495 | 495 | 476 | 480 | 27,400 |
2014/02/03 | 514 | 516 | 503 | 506 | 17,500 |
2014/01/31 | 524 | 526 | 519 | 521 | 10,200 |
2014/01/30 | 529 | 529 | 520 | 524 | 14,200 |
2014/01/29 | 531 | 533 | 525 | 530 | 5,900 |
2014/01/28 | 525 | 531 | 521 | 521 | 8,600 |
2014/01/27 | 525 | 532 | 523 | 528 | 13,800 |
2014/01/24 | 550 | 559 | 530 | 549 | 21,600 |
2014/01/23 | 566 | 567 | 556 | 558 | 9,800 |
2014/01/22 | 571 | 571 | 565 | 566 | 14,200 |
2014/01/21 | 565 | 574 | 565 | 569 | 24,200 |
2014/01/20 | 545 | 565 | 545 | 561 | 31,700 |
2014/01/17 | 548 | 552 | 541 | 550 | 18,000 |
2014/01/16 | 542 | 549 | 542 | 546 | 10,100 |
2014/01/15 | 550 | 552 | 540 | 545 | 17,100 |
2014/01/14 | 533 | 549 | 531 | 545 | 30,800 |
2014/01/10 | 530 | 534 | 527 | 533 | 13,100 |
2014/01/09 | 532 | 540 | 527 | 531 | 20,500 |
2014/01/08 | 522 | 531 | 522 | 531 | 27,900 |
2014/01/07 | 525 | 527 | 521 | 522 | 14,500 |
2014/01/06 | 526 | 526 | 518 | 523 | 29,300 |