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 |
---|---|---|---|---|---|
2016/12/30 | 606 | 620 | 606 | 620 | 9,600 |
2016/12/29 | 617 | 618 | 612 | 614 | 13,700 |
2016/12/28 | 614 | 620 | 614 | 616 | 7,900 |
2016/12/27 | 620 | 620 | 614 | 614 | 17,300 |
2016/12/26 | 623 | 623 | 617 | 618 | 23,600 |
2016/12/22 | 617 | 624 | 611 | 624 | 18,600 |
2016/12/21 | 622 | 623 | 618 | 621 | 11,200 |
2016/12/20 | 623 | 625 | 617 | 622 | 11,700 |
2016/12/19 | 624 | 625 | 620 | 625 | 8,600 |
2016/12/16 | 625 | 626 | 620 | 624 | 14,100 |
2016/12/15 | 625 | 628 | 624 | 626 | 10,000 |
2016/12/14 | 624 | 627 | 623 | 625 | 11,300 |
2016/12/13 | 624 | 627 | 619 | 626 | 20,100 |
2016/12/12 | 623 | 625 | 618 | 623 | 13,600 |
2016/12/09 | 618 | 624 | 618 | 624 | 9,600 |
2016/12/08 | 625 | 625 | 622 | 625 | 7,200 |
2016/12/07 | 624 | 624 | 622 | 623 | 7,400 |
2016/12/06 | 621 | 622 | 620 | 620 | 12,700 |
2016/12/05 | 621 | 624 | 620 | 620 | 6,900 |
2016/12/02 | 620 | 623 | 619 | 621 | 12,400 |
2016/12/01 | 622 | 623 | 619 | 619 | 21,700 |
2016/11/30 | 620 | 622 | 613 | 622 | 13,200 |
2016/11/29 | 616 | 620 | 615 | 620 | 10,600 |
2016/11/28 | 612 | 618 | 605 | 616 | 36,200 |
2016/11/25 | 624 | 627 | 622 | 625 | 62,800 |
2016/11/24 | 627 | 627 | 621 | 626 | 13,100 |
2016/11/22 | 625 | 626 | 619 | 625 | 11,700 |
2016/11/21 | 623 | 625 | 620 | 623 | 8,300 |
2016/11/18 | 618 | 624 | 615 | 620 | 20,100 |
2016/11/17 | 619 | 620 | 616 | 618 | 7,100 |
2016/11/16 | 619 | 619 | 615 | 619 | 10,700 |
2016/11/15 | 617 | 618 | 615 | 617 | 5,300 |
2016/11/14 | 618 | 619 | 617 | 618 | 7,200 |
2016/11/11 | 618 | 618 | 614 | 617 | 10,100 |
2016/11/10 | 618 | 618 | 614 | 616 | 6,800 |
2016/11/09 | 618 | 620 | 600 | 603 | 17,600 |
2016/11/08 | 617 | 619 | 613 | 618 | 8,000 |
2016/11/07 | 614 | 618 | 611 | 617 | 7,100 |
2016/11/04 | 614 | 618 | 612 | 618 | 6,500 |
2016/11/02 | 618 | 621 | 614 | 618 | 8,200 |
2016/11/01 | 622 | 623 | 619 | 622 | 7,500 |
2016/10/31 | 620 | 622 | 615 | 622 | 13,300 |
2016/10/28 | 618 | 619 | 615 | 619 | 11,400 |
2016/10/27 | 613 | 615 | 610 | 614 | 10,800 |
2016/10/26 | 614 | 614 | 609 | 613 | 5,900 |
2016/10/25 | 609 | 614 | 609 | 614 | 9,900 |
2016/10/24 | 609 | 611 | 607 | 609 | 5,700 |
2016/10/21 | 611 | 611 | 609 | 611 | 4,500 |
2016/10/20 | 608 | 613 | 607 | 611 | 10,500 |
2016/10/19 | 605 | 607 | 604 | 606 | 6,100 |
2016/10/18 | 597 | 602 | 597 | 602 | 3,700 |
2016/10/17 | 600 | 600 | 597 | 600 | 5,900 |
2016/10/14 | 595 | 599 | 594 | 597 | 6,300 |
2016/10/13 | 595 | 599 | 595 | 596 | 3,500 |
2016/10/12 | 591 | 597 | 591 | 594 | 3,100 |
2016/10/11 | 595 | 599 | 595 | 597 | 5,200 |
2016/10/07 | 592 | 596 | 592 | 594 | 4,400 |
2016/10/06 | 599 | 604 | 596 | 597 | 14,100 |
2016/10/05 | 590 | 599 | 590 | 598 | 4,700 |
2016/10/04 | 598 | 598 | 595 | 596 | 2,100 |
2016/10/03 | 590 | 599 | 585 | 594 | 10,700 |
2016/09/30 | 591 | 592 | 581 | 588 | 8,000 |
2016/09/29 | 597 | 598 | 588 | 591 | 8,100 |
2016/09/28 | 592 | 593 | 586 | 589 | 5,600 |
2016/09/27 | 591 | 591 | 585 | 591 | 6,900 |
2016/09/26 | 595 | 596 | 584 | 591 | 12,500 |
2016/09/23 | 580 | 587 | 577 | 583 | 13,700 |
2016/09/21 | 572 | 577 | 566 | 573 | 10,300 |
2016/09/20 | 566 | 577 | 566 | 571 | 9,500 |
2016/09/16 | 568 | 568 | 564 | 566 | 4,200 |
2016/09/15 | 568 | 570 | 568 | 569 | 1,500 |
2016/09/14 | 568 | 570 | 565 | 568 | 2,200 |
2016/09/13 | 574 | 574 | 569 | 569 | 11,000 |
2016/09/12 | 562 | 573 | 562 | 567 | 6,200 |
2016/09/09 | 569 | 573 | 569 | 573 | 5,000 |
2016/09/08 | 571 | 573 | 569 | 573 | 6,800 |
2016/09/07 | 570 | 572 | 566 | 571 | 6,100 |
2016/09/06 | 563 | 571 | 563 | 570 | 4,200 |
2016/09/05 | 571 | 571 | 568 | 568 | 1,300 |
2016/09/02 | 570 | 570 | 567 | 568 | 2,200 |
2016/09/01 | 565 | 569 | 562 | 568 | 1,700 |
2016/08/31 | 567 | 568 | 561 | 567 | 6,500 |
2016/08/30 | 563 | 568 | 563 | 567 | 3,500 |
2016/08/29 | 571 | 571 | 558 | 569 | 3,300 |
2016/08/26 | 571 | 571 | 563 | 564 | 4,000 |
2016/08/25 | 568 | 569 | 563 | 569 | 1,600 |
2016/08/24 | 564 | 566 | 563 | 563 | 1,600 |
2016/08/23 | 569 | 569 | 566 | 566 | 5,000 |
2016/08/22 | 570 | 571 | 561 | 564 | 4,100 |
2016/08/19 | 561 | 570 | 561 | 570 | 3,900 |
2016/08/18 | 566 | 568 | 561 | 561 | 4,700 |
2016/08/17 | 569 | 569 | 557 | 562 | 5,300 |
2016/08/16 | 573 | 573 | 565 | 569 | 7,500 |
2016/08/15 | 570 | 571 | 564 | 566 | 4,400 |
2016/08/12 | 570 | 572 | 564 | 570 | 3,500 |
2016/08/10 | 559 | 567 | 559 | 565 | 5,300 |
2016/08/09 | 568 | 569 | 550 | 568 | 4,800 |
2016/08/08 | 560 | 565 | 560 | 564 | 2,700 |
2016/08/05 | 561 | 561 | 556 | 558 | 1,000 |
2016/08/04 | 559 | 562 | 556 | 562 | 3,800 |
2016/08/03 | 551 | 561 | 550 | 559 | 7,600 |
2016/08/02 | 561 | 570 | 561 | 562 | 1,700 |
2016/08/01 | 565 | 575 | 562 | 563 | 8,600 |
2016/07/29 | 565 | 568 | 557 | 565 | 4,600 |
2016/07/28 | 560 | 566 | 556 | 565 | 9,300 |
2016/07/27 | 558 | 566 | 558 | 565 | 5,600 |
2016/07/26 | 566 | 566 | 556 | 562 | 5,700 |
2016/07/25 | 561 | 567 | 561 | 566 | 5,300 |
2016/07/22 | 562 | 562 | 556 | 561 | 6,600 |
2016/07/21 | 554 | 562 | 554 | 562 | 8,100 |
2016/07/20 | 553 | 554 | 548 | 553 | 5,100 |
2016/07/19 | 550 | 558 | 550 | 556 | 10,300 |
2016/07/15 | 545 | 549 | 545 | 548 | 5,400 |
2016/07/14 | 550 | 551 | 545 | 545 | 12,000 |
2016/07/13 | 557 | 564 | 547 | 551 | 10,000 |
2016/07/12 | 553 | 555 | 547 | 551 | 10,100 |
2016/07/11 | 533 | 548 | 533 | 542 | 26,300 |
2016/07/08 | 544 | 544 | 531 | 534 | 15,000 |
2016/07/07 | 545 | 545 | 534 | 538 | 11,500 |
2016/07/06 | 543 | 543 | 540 | 540 | 9,800 |
2016/07/05 | 545 | 549 | 545 | 546 | 4,800 |
2016/07/04 | 539 | 559 | 539 | 544 | 29,200 |
2016/07/01 | 573 | 577 | 563 | 577 | 17,600 |
2016/06/30 | 556 | 570 | 556 | 563 | 16,700 |
2016/06/29 | 546 | 573 | 546 | 555 | 4,000 |
2016/06/28 | 551 | 555 | 543 | 546 | 8,100 |
2016/06/27 | 569 | 569 | 542 | 557 | 17,200 |
2016/06/24 | 575 | 575 | 526 | 529 | 17,300 |
2016/06/23 | 559 | 559 | 553 | 559 | 9,100 |
2016/06/22 | 557 | 560 | 554 | 557 | 8,000 |
2016/06/21 | 559 | 573 | 553 | 564 | 6,300 |
2016/06/20 | 550 | 561 | 546 | 555 | 18,700 |
2016/06/17 | 549 | 551 | 546 | 548 | 6,000 |
2016/06/16 | 565 | 566 | 544 | 546 | 10,100 |
2016/06/15 | 564 | 568 | 560 | 562 | 19,700 |
2016/06/14 | 577 | 583 | 567 | 570 | 12,800 |
2016/06/13 | 589 | 593 | 576 | 576 | 10,000 |
2016/06/10 | 591 | 595 | 590 | 593 | 15,300 |
2016/06/09 | 594 | 602 | 590 | 598 | 14,300 |
2016/06/08 | 600 | 603 | 593 | 601 | 10,200 |
2016/06/07 | 604 | 610 | 598 | 600 | 4,400 |
2016/06/06 | 600 | 600 | 589 | 600 | 20,200 |
2016/06/03 | 608 | 609 | 604 | 605 | 14,500 |
2016/06/02 | 612 | 612 | 606 | 608 | 13,300 |
2016/06/01 | 618 | 620 | 615 | 616 | 13,100 |
2016/05/31 | 622 | 622 | 618 | 619 | 8,400 |
2016/05/30 | 626 | 627 | 620 | 623 | 14,900 |
2016/05/27 | 625 | 640 | 618 | 622 | 78,800 |
2016/05/26 | 655 | 660 | 647 | 658 | 92,200 |
2016/05/25 | 658 | 659 | 643 | 657 | 26,100 |
2016/05/24 | 657 | 658 | 649 | 650 | 19,900 |
2016/05/23 | 661 | 661 | 656 | 657 | 16,400 |
2016/05/20 | 657 | 661 | 655 | 659 | 8,000 |
2016/05/19 | 663 | 664 | 658 | 659 | 11,300 |
2016/05/18 | 666 | 667 | 658 | 663 | 11,900 |
2016/05/17 | 668 | 668 | 663 | 664 | 10,300 |
2016/05/16 | 661 | 665 | 659 | 661 | 15,900 |
2016/05/13 | 662 | 665 | 655 | 659 | 10,600 |
2016/05/12 | 651 | 663 | 649 | 663 | 17,400 |
2016/05/11 | 650 | 655 | 650 | 655 | 17,500 |
2016/05/10 | 642 | 652 | 642 | 648 | 22,500 |
2016/05/09 | 645 | 648 | 640 | 641 | 16,400 |
2016/05/06 | 644 | 644 | 640 | 643 | 8,900 |
2016/05/02 | 636 | 645 | 636 | 640 | 16,400 |
2016/04/28 | 646 | 652 | 639 | 642 | 21,400 |
2016/04/27 | 646 | 647 | 642 | 644 | 16,200 |
2016/04/26 | 643 | 655 | 640 | 643 | 27,200 |
2016/04/25 | 646 | 646 | 641 | 642 | 19,300 |
2016/04/22 | 637 | 644 | 635 | 640 | 14,000 |
2016/04/21 | 641 | 641 | 634 | 637 | 13,200 |
2016/04/20 | 644 | 644 | 633 | 637 | 7,500 |
2016/04/19 | 634 | 642 | 622 | 640 | 12,500 |
2016/04/18 | 622 | 642 | 619 | 623 | 16,900 |
2016/04/15 | 632 | 635 | 626 | 633 | 10,300 |
2016/04/14 | 630 | 637 | 629 | 637 | 10,300 |
2016/04/13 | 615 | 632 | 615 | 629 | 10,000 |
2016/04/12 | 610 | 616 | 610 | 612 | 7,500 |
2016/04/11 | 620 | 621 | 609 | 610 | 7,600 |
2016/04/08 | 611 | 624 | 608 | 615 | 14,200 |
2016/04/07 | 613 | 622 | 613 | 615 | 9,700 |
2016/04/06 | 613 | 623 | 612 | 613 | 11,100 |
2016/04/05 | 622 | 627 | 615 | 615 | 13,900 |
2016/04/04 | 617 | 628 | 617 | 623 | 15,000 |
2016/04/01 | 633 | 633 | 616 | 616 | 23,200 |
2016/03/31 | 638 | 638 | 631 | 631 | 17,300 |
2016/03/30 | 635 | 637 | 629 | 630 | 13,400 |
2016/03/29 | 623 | 635 | 623 | 631 | 15,000 |
2016/03/28 | 623 | 630 | 623 | 629 | 21,500 |
2016/03/25 | 644 | 644 | 622 | 638 | 12,700 |
2016/03/24 | 636 | 636 | 624 | 624 | 19,500 |
2016/03/23 | 642 | 646 | 632 | 635 | 26,400 |
2016/03/22 | 621 | 650 | 620 | 643 | 48,900 |
2016/03/18 | 697 | 697 | 684 | 691 | 5,400 |
2016/03/17 | 707 | 707 | 688 | 700 | 6,600 |
2016/03/16 | 700 | 709 | 697 | 698 | 3,600 |
2016/03/15 | 703 | 710 | 696 | 700 | 9,700 |
2016/03/14 | 675 | 692 | 675 | 688 | 6,300 |
2016/03/11 | 662 | 673 | 662 | 670 | 7,800 |
2016/03/10 | 652 | 676 | 652 | 668 | 7,600 |
2016/03/09 | 652 | 668 | 652 | 653 | 6,300 |
2016/03/08 | 656 | 661 | 652 | 652 | 7,000 |
2016/03/07 | 655 | 661 | 655 | 656 | 7,700 |
2016/03/04 | 643 | 658 | 641 | 652 | 3,900 |
2016/03/03 | 640 | 643 | 632 | 643 | 6,800 |
2016/03/02 | 638 | 639 | 630 | 637 | 4,900 |
2016/03/01 | 625 | 628 | 624 | 625 | 4,800 |
2016/02/29 | 639 | 644 | 625 | 625 | 6,100 |
2016/02/26 | 632 | 640 | 628 | 631 | 9,400 |
2016/02/25 | 619 | 632 | 619 | 623 | 7,000 |
2016/02/24 | 621 | 628 | 615 | 616 | 11,600 |
2016/02/23 | 617 | 620 | 615 | 616 | 3,500 |
2016/02/22 | 617 | 622 | 603 | 614 | 9,200 |
2016/02/19 | 618 | 625 | 614 | 622 | 11,600 |
2016/02/18 | 639 | 644 | 618 | 624 | 24,300 |
2016/02/17 | 645 | 650 | 602 | 629 | 24,500 |
2016/02/16 | 646 | 670 | 646 | 647 | 7,900 |
2016/02/15 | 636 | 656 | 635 | 651 | 8,700 |
2016/02/12 | 640 | 648 | 627 | 629 | 12,500 |
2016/02/10 | 705 | 705 | 650 | 663 | 14,600 |
2016/02/09 | 690 | 691 | 672 | 675 | 5,900 |
2016/02/08 | 693 | 705 | 689 | 696 | 7,200 |
2016/02/05 | 694 | 698 | 689 | 693 | 4,600 |
2016/02/04 | 708 | 708 | 692 | 698 | 9,400 |
2016/02/03 | 715 | 715 | 692 | 709 | 5,300 |
2016/02/02 | 727 | 728 | 720 | 724 | 3,600 |
2016/02/01 | 727 | 728 | 724 | 728 | 13,800 |
2016/01/29 | 701 | 720 | 700 | 720 | 8,300 |
2016/01/28 | 716 | 716 | 691 | 691 | 23,200 |
2016/01/27 | 705 | 717 | 705 | 713 | 11,500 |
2016/01/26 | 700 | 704 | 700 | 700 | 5,300 |
2016/01/25 | 719 | 719 | 701 | 713 | 6,900 |
2016/01/22 | 702 | 710 | 702 | 708 | 7,000 |
2016/01/21 | 708 | 717 | 695 | 701 | 12,100 |
2016/01/20 | 719 | 719 | 710 | 711 | 6,400 |
2016/01/19 | 715 | 721 | 710 | 715 | 8,200 |
2016/01/18 | 710 | 715 | 709 | 711 | 14,000 |
2016/01/15 | 724 | 724 | 707 | 711 | 8,700 |
2016/01/14 | 695 | 711 | 695 | 710 | 14,600 |
2016/01/13 | 692 | 707 | 692 | 702 | 8,300 |
2016/01/12 | 700 | 702 | 687 | 689 | 17,500 |
2016/01/08 | 691 | 701 | 687 | 696 | 14,300 |
2016/01/07 | 705 | 710 | 686 | 691 | 31,100 |
2016/01/06 | 710 | 715 | 708 | 708 | 7,400 |
2016/01/05 | 710 | 719 | 710 | 712 | 13,300 |
2016/01/04 | 724 | 729 | 719 | 720 | 6,700 |