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 |
---|---|---|---|---|---|
2015/12/30 | 723 | 728 | 723 | 724 | 5,600 |
2015/12/29 | 717 | 729 | 717 | 728 | 10,900 |
2015/12/28 | 694 | 732 | 694 | 725 | 28,600 |
2015/12/25 | 695 | 699 | 690 | 693 | 14,900 |
2015/12/24 | 708 | 708 | 698 | 703 | 12,200 |
2015/12/22 | 709 | 715 | 705 | 705 | 18,100 |
2015/12/21 | 719 | 719 | 713 | 716 | 8,700 |
2015/12/18 | 725 | 725 | 713 | 720 | 6,900 |
2015/12/17 | 718 | 728 | 718 | 723 | 7,700 |
2015/12/16 | 716 | 716 | 710 | 714 | 5,700 |
2015/12/15 | 715 | 718 | 710 | 712 | 6,900 |
2015/12/14 | 714 | 719 | 708 | 714 | 7,500 |
2015/12/11 | 702 | 728 | 702 | 717 | 11,100 |
2015/12/10 | 718 | 718 | 711 | 711 | 7,800 |
2015/12/09 | 716 | 721 | 712 | 716 | 14,900 |
2015/12/08 | 719 | 730 | 717 | 718 | 14,700 |
2015/12/07 | 722 | 723 | 717 | 719 | 8,500 |
2015/12/04 | 724 | 724 | 715 | 722 | 15,600 |
2015/12/03 | 721 | 729 | 718 | 724 | 9,100 |
2015/12/02 | 724 | 725 | 719 | 722 | 14,100 |
2015/12/01 | 715 | 729 | 714 | 729 | 14,700 |
2015/11/30 | 730 | 734 | 712 | 715 | 17,200 |
2015/11/27 | 740 | 740 | 730 | 733 | 14,400 |
2015/11/26 | 731 | 742 | 731 | 738 | 34,700 |
2015/11/25 | 761 | 761 | 754 | 756 | 57,600 |
2015/11/24 | 754 | 762 | 754 | 761 | 29,000 |
2015/11/20 | 757 | 758 | 750 | 754 | 32,800 |
2015/11/19 | 741 | 743 | 739 | 741 | 7,500 |
2015/11/18 | 744 | 744 | 738 | 741 | 10,700 |
2015/11/17 | 740 | 744 | 740 | 741 | 9,700 |
2015/11/16 | 736 | 741 | 735 | 741 | 11,600 |
2015/11/13 | 745 | 745 | 736 | 741 | 8,400 |
2015/11/12 | 742 | 747 | 740 | 747 | 6,700 |
2015/11/11 | 745 | 748 | 739 | 746 | 11,500 |
2015/11/10 | 735 | 747 | 735 | 745 | 9,300 |
2015/11/09 | 735 | 745 | 735 | 739 | 13,800 |
2015/11/06 | 730 | 740 | 730 | 733 | 12,800 |
2015/11/05 | 729 | 735 | 729 | 729 | 6,900 |
2015/11/04 | 728 | 735 | 727 | 729 | 7,200 |
2015/11/02 | 728 | 733 | 727 | 727 | 7,100 |
2015/10/30 | 728 | 732 | 725 | 728 | 6,100 |
2015/10/29 | 727 | 730 | 722 | 726 | 9,400 |
2015/10/28 | 729 | 730 | 724 | 726 | 4,700 |
2015/10/27 | 727 | 729 | 722 | 722 | 4,400 |
2015/10/26 | 720 | 726 | 719 | 724 | 7,100 |
2015/10/23 | 723 | 723 | 701 | 717 | 13,100 |
2015/10/22 | 723 | 723 | 692 | 716 | 32,100 |
2015/10/21 | 718 | 722 | 713 | 722 | 3,900 |
2015/10/20 | 722 | 722 | 716 | 716 | 2,200 |
2015/10/19 | 716 | 725 | 713 | 716 | 8,700 |
2015/10/16 | 715 | 720 | 712 | 716 | 6,800 |
2015/10/15 | 708 | 721 | 708 | 716 | 8,500 |
2015/10/14 | 716 | 719 | 703 | 716 | 4,600 |
2015/10/13 | 718 | 724 | 718 | 724 | 6,500 |
2015/10/09 | 719 | 723 | 715 | 720 | 9,100 |
2015/10/08 | 717 | 717 | 709 | 713 | 9,400 |
2015/10/07 | 716 | 716 | 710 | 715 | 5,300 |
2015/10/06 | 713 | 718 | 709 | 709 | 14,500 |
2015/10/05 | 690 | 718 | 690 | 713 | 21,400 |
2015/10/02 | 724 | 734 | 723 | 734 | 7,000 |
2015/10/01 | 722 | 726 | 717 | 726 | 4,200 |
2015/09/30 | 722 | 728 | 722 | 722 | 4,400 |
2015/09/29 | 727 | 732 | 720 | 722 | 6,200 |
2015/09/28 | 728 | 737 | 717 | 737 | 17,200 |
2015/09/25 | 703 | 718 | 703 | 717 | 9,800 |
2015/09/24 | 708 | 720 | 707 | 710 | 8,200 |
2015/09/18 | 730 | 730 | 717 | 721 | 4,600 |
2015/09/17 | 726 | 732 | 722 | 731 | 8,100 |
2015/09/16 | 723 | 724 | 706 | 720 | 5,500 |
2015/09/15 | 717 | 724 | 693 | 716 | 7,400 |
2015/09/14 | 716 | 727 | 716 | 717 | 4,700 |
2015/09/11 | 728 | 728 | 718 | 724 | 11,300 |
2015/09/10 | 715 | 725 | 707 | 719 | 9,200 |
2015/09/09 | 701 | 721 | 701 | 720 | 12,300 |
2015/09/08 | 704 | 704 | 697 | 701 | 12,200 |
2015/09/07 | 683 | 697 | 671 | 691 | 6,900 |
2015/09/04 | 700 | 708 | 680 | 687 | 10,000 |
2015/09/03 | 705 | 718 | 694 | 699 | 5,000 |
2015/09/02 | 697 | 717 | 693 | 699 | 7,000 |
2015/09/01 | 723 | 723 | 700 | 701 | 8,700 |
2015/08/31 | 722 | 725 | 716 | 723 | 4,300 |
2015/08/28 | 719 | 729 | 706 | 719 | 8,900 |
2015/08/27 | 711 | 719 | 704 | 704 | 13,300 |
2015/08/26 | 670 | 713 | 670 | 711 | 53,100 |
2015/08/25 | 648 | 688 | 643 | 667 | 35,600 |
2015/08/24 | 704 | 712 | 674 | 674 | 39,700 |
2015/08/21 | 716 | 733 | 716 | 718 | 13,400 |
2015/08/20 | 747 | 747 | 736 | 738 | 12,000 |
2015/08/19 | 756 | 756 | 750 | 750 | 5,400 |
2015/08/18 | 753 | 760 | 753 | 756 | 2,300 |
2015/08/17 | 750 | 755 | 750 | 753 | 4,700 |
2015/08/14 | 757 | 759 | 752 | 755 | 4,900 |
2015/08/13 | 755 | 761 | 755 | 758 | 7,100 |
2015/08/12 | 769 | 769 | 760 | 762 | 5,500 |
2015/08/11 | 766 | 773 | 766 | 769 | 11,800 |
2015/08/10 | 760 | 766 | 751 | 766 | 11,200 |
2015/08/07 | 762 | 766 | 759 | 761 | 6,500 |
2015/08/06 | 769 | 769 | 761 | 766 | 6,600 |
2015/08/05 | 762 | 771 | 749 | 769 | 19,400 |
2015/08/04 | 769 | 769 | 761 | 765 | 6,800 |
2015/08/03 | 750 | 772 | 750 | 766 | 22,200 |
2015/07/31 | 747 | 757 | 747 | 756 | 9,300 |
2015/07/30 | 750 | 751 | 747 | 749 | 3,400 |
2015/07/29 | 753 | 753 | 745 | 748 | 5,000 |
2015/07/28 | 745 | 750 | 742 | 745 | 7,700 |
2015/07/27 | 754 | 754 | 742 | 749 | 17,700 |
2015/07/24 | 757 | 757 | 752 | 754 | 3,500 |
2015/07/23 | 751 | 759 | 749 | 757 | 9,900 |
2015/07/22 | 762 | 762 | 750 | 754 | 8,200 |
2015/07/21 | 763 | 765 | 759 | 764 | 7,300 |
2015/07/17 | 767 | 769 | 759 | 763 | 7,300 |
2015/07/16 | 760 | 771 | 758 | 763 | 12,200 |
2015/07/15 | 757 | 757 | 746 | 753 | 8,600 |
2015/07/14 | 750 | 756 | 747 | 750 | 10,900 |
2015/07/13 | 728 | 744 | 728 | 738 | 10,700 |
2015/07/10 | 717 | 737 | 717 | 722 | 20,000 |
2015/07/09 | 701 | 729 | 697 | 714 | 56,400 |
2015/07/08 | 765 | 770 | 731 | 739 | 59,600 |
2015/07/07 | 779 | 782 | 764 | 765 | 44,100 |
2015/07/06 | 795 | 795 | 772 | 774 | 102,900 |
2015/07/03 | 808 | 820 | 800 | 816 | 47,400 |
2015/07/02 | 811 | 819 | 800 | 804 | 24,500 |
2015/07/01 | 792 | 806 | 789 | 804 | 14,600 |
2015/06/30 | 787 | 795 | 787 | 793 | 9,700 |
2015/06/29 | 794 | 794 | 783 | 786 | 20,100 |
2015/06/26 | 805 | 808 | 800 | 805 | 11,200 |
2015/06/25 | 804 | 811 | 796 | 805 | 15,100 |
2015/06/24 | 808 | 809 | 805 | 807 | 9,000 |
2015/06/23 | 811 | 813 | 783 | 808 | 32,800 |
2015/06/22 | 811 | 811 | 796 | 807 | 12,900 |
2015/06/19 | 802 | 810 | 802 | 809 | 12,200 |
2015/06/18 | 805 | 806 | 801 | 802 | 5,600 |
2015/06/17 | 801 | 810 | 801 | 807 | 10,700 |
2015/06/16 | 811 | 815 | 805 | 805 | 11,900 |
2015/06/15 | 800 | 814 | 800 | 811 | 26,200 |
2015/06/12 | 788 | 799 | 786 | 796 | 21,100 |
2015/06/11 | 775 | 784 | 775 | 782 | 5,100 |
2015/06/10 | 780 | 795 | 775 | 775 | 10,300 |
2015/06/09 | 795 | 795 | 781 | 783 | 13,100 |
2015/06/08 | 798 | 799 | 790 | 793 | 9,500 |
2015/06/05 | 790 | 800 | 790 | 796 | 15,700 |
2015/06/04 | 793 | 798 | 790 | 793 | 4,600 |
2015/06/03 | 781 | 796 | 781 | 793 | 6,800 |
2015/06/02 | 792 | 796 | 787 | 789 | 12,600 |
2015/06/01 | 806 | 806 | 791 | 797 | 16,700 |
2015/05/29 | 801 | 802 | 795 | 796 | 11,800 |
2015/05/28 | 800 | 802 | 795 | 799 | 21,900 |
2015/05/27 | 796 | 805 | 790 | 799 | 33,000 |
2015/05/26 | 817 | 818 | 806 | 806 | 68,700 |
2015/05/25 | 824 | 824 | 815 | 817 | 40,300 |
2015/05/22 | 820 | 821 | 815 | 820 | 25,200 |
2015/05/21 | 816 | 819 | 813 | 817 | 20,000 |
2015/05/20 | 810 | 815 | 810 | 814 | 19,100 |
2015/05/19 | 808 | 812 | 806 | 810 | 21,500 |
2015/05/18 | 803 | 807 | 802 | 807 | 15,400 |
2015/05/15 | 803 | 807 | 803 | 803 | 7,600 |
2015/05/14 | 802 | 808 | 799 | 803 | 16,200 |
2015/05/13 | 805 | 805 | 796 | 803 | 10,400 |
2015/05/12 | 803 | 805 | 797 | 804 | 9,600 |
2015/05/11 | 806 | 806 | 801 | 802 | 7,700 |
2015/05/08 | 786 | 798 | 786 | 796 | 9,400 |
2015/05/07 | 791 | 793 | 771 | 786 | 19,300 |
2015/05/01 | 803 | 803 | 795 | 797 | 15,800 |
2015/04/30 | 803 | 805 | 801 | 802 | 8,800 |
2015/04/28 | 805 | 809 | 801 | 808 | 11,400 |
2015/04/27 | 809 | 809 | 803 | 805 | 13,200 |
2015/04/24 | 800 | 809 | 799 | 803 | 16,600 |
2015/04/23 | 800 | 803 | 795 | 797 | 7,900 |
2015/04/22 | 796 | 800 | 793 | 796 | 8,300 |
2015/04/21 | 793 | 800 | 792 | 800 | 10,700 |
2015/04/20 | 793 | 800 | 792 | 792 | 4,700 |
2015/04/17 | 805 | 808 | 790 | 795 | 12,000 |
2015/04/16 | 807 | 808 | 802 | 805 | 12,700 |
2015/04/15 | 806 | 808 | 803 | 803 | 10,900 |
2015/04/14 | 805 | 805 | 802 | 805 | 11,300 |
2015/04/13 | 805 | 805 | 799 | 803 | 8,600 |
2015/04/10 | 800 | 805 | 798 | 801 | 19,900 |
2015/04/09 | 794 | 799 | 791 | 798 | 14,400 |
2015/04/08 | 795 | 798 | 793 | 798 | 13,900 |
2015/04/07 | 785 | 792 | 785 | 791 | 36,000 |
2015/04/06 | 780 | 785 | 778 | 785 | 32,100 |
2015/04/03 | 776 | 783 | 776 | 779 | 9,100 |
2015/04/02 | 770 | 783 | 769 | 772 | 18,900 |
2015/04/01 | 770 | 774 | 764 | 769 | 21,600 |
2015/03/31 | 765 | 770 | 759 | 764 | 23,100 |
2015/03/30 | 760 | 770 | 741 | 760 | 49,500 |
2015/03/27 | 780 | 794 | 770 | 770 | 25,300 |
2015/03/26 | 788 | 790 | 774 | 779 | 21,100 |
2015/03/25 | 791 | 792 | 786 | 788 | 12,000 |
2015/03/24 | 792 | 793 | 787 | 792 | 8,000 |
2015/03/23 | 796 | 798 | 780 | 795 | 16,200 |
2015/03/20 | 766 | 794 | 766 | 789 | 20,500 |
2015/03/19 | 775 | 780 | 763 | 770 | 16,800 |
2015/03/18 | 780 | 784 | 777 | 780 | 15,700 |
2015/03/17 | 769 | 779 | 765 | 776 | 18,600 |
2015/03/16 | 758 | 766 | 753 | 765 | 19,400 |
2015/03/13 | 747 | 757 | 746 | 753 | 33,900 |
2015/03/12 | 733 | 746 | 732 | 742 | 10,100 |
2015/03/11 | 725 | 745 | 724 | 733 | 12,300 |
2015/03/10 | 733 | 745 | 733 | 737 | 9,900 |
2015/03/09 | 731 | 736 | 730 | 735 | 11,000 |
2015/03/06 | 736 | 737 | 731 | 735 | 15,400 |
2015/03/05 | 732 | 739 | 731 | 735 | 7,500 |
2015/03/04 | 739 | 740 | 732 | 734 | 10,700 |
2015/03/03 | 741 | 742 | 736 | 737 | 8,500 |
2015/03/02 | 738 | 743 | 731 | 741 | 7,400 |
2015/02/27 | 743 | 744 | 730 | 738 | 15,900 |
2015/02/26 | 749 | 749 | 740 | 744 | 10,800 |
2015/02/25 | 748 | 748 | 741 | 746 | 4,800 |
2015/02/24 | 748 | 748 | 741 | 746 | 8,400 |
2015/02/23 | 740 | 746 | 740 | 743 | 8,900 |
2015/02/20 | 740 | 745 | 735 | 740 | 12,400 |
2015/02/19 | 733 | 741 | 733 | 740 | 22,300 |
2015/02/18 | 727 | 732 | 727 | 730 | 12,300 |
2015/02/17 | 731 | 731 | 721 | 727 | 7,100 |
2015/02/16 | 725 | 729 | 724 | 728 | 13,500 |
2015/02/13 | 720 | 725 | 718 | 723 | 19,100 |
2015/02/12 | 696 | 722 | 696 | 718 | 45,600 |
2015/02/10 | 693 | 699 | 693 | 697 | 12,700 |
2015/02/09 | 699 | 699 | 691 | 694 | 11,700 |
2015/02/06 | 700 | 700 | 692 | 693 | 13,300 |
2015/02/05 | 700 | 700 | 692 | 695 | 10,400 |
2015/02/04 | 702 | 704 | 698 | 700 | 8,400 |
2015/02/03 | 701 | 702 | 688 | 693 | 25,200 |
2015/02/02 | 706 | 706 | 699 | 700 | 12,900 |
2015/01/30 | 703 | 710 | 703 | 706 | 9,800 |
2015/01/29 | 707 | 707 | 701 | 701 | 7,200 |
2015/01/28 | 700 | 708 | 700 | 707 | 15,800 |
2015/01/27 | 701 | 707 | 701 | 704 | 8,500 |
2015/01/26 | 702 | 706 | 697 | 703 | 7,300 |
2015/01/23 | 700 | 708 | 700 | 702 | 15,800 |
2015/01/22 | 711 | 714 | 703 | 703 | 17,500 |
2015/01/21 | 712 | 720 | 700 | 709 | 11,600 |
2015/01/20 | 690 | 709 | 690 | 709 | 12,200 |
2015/01/19 | 697 | 702 | 687 | 688 | 13,300 |
2015/01/16 | 705 | 705 | 689 | 692 | 20,000 |
2015/01/15 | 696 | 706 | 692 | 704 | 8,300 |
2015/01/14 | 701 | 706 | 690 | 696 | 16,800 |
2015/01/13 | 711 | 719 | 697 | 709 | 25,800 |
2015/01/09 | 719 | 721 | 712 | 713 | 19,500 |
2015/01/08 | 715 | 719 | 715 | 718 | 16,400 |
2015/01/07 | 711 | 718 | 711 | 713 | 13,300 |
2015/01/06 | 730 | 730 | 710 | 715 | 34,700 |
2015/01/05 | 743 | 743 | 726 | 734 | 24,700 |