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 |
---|---|---|---|---|---|
2017/12/29 | 2,068 | 2,105 | 2,003 | 2,101 | 696,300 |
2017/12/28 | 1,900 | 2,116 | 1,875 | 2,074 | 1,844,400 |
2017/12/27 | 1,646 | 1,760 | 1,646 | 1,755 | 311,400 |
2017/12/26 | 1,627 | 1,689 | 1,621 | 1,634 | 137,400 |
2017/12/25 | 1,652 | 1,652 | 1,580 | 1,632 | 102,100 |
2017/12/22 | 1,655 | 1,670 | 1,624 | 1,653 | 79,800 |
2017/12/21 | 1,635 | 1,675 | 1,601 | 1,650 | 136,300 |
2017/12/20 | 1,589 | 1,644 | 1,568 | 1,634 | 70,700 |
2017/12/19 | 1,625 | 1,627 | 1,576 | 1,592 | 76,200 |
2017/12/18 | 1,575 | 1,639 | 1,560 | 1,628 | 150,400 |
2017/12/15 | 1,515 | 1,549 | 1,506 | 1,545 | 52,700 |
2017/12/14 | 1,508 | 1,533 | 1,507 | 1,510 | 33,700 |
2017/12/13 | 1,525 | 1,544 | 1,504 | 1,507 | 36,800 |
2017/12/12 | 1,524 | 1,570 | 1,512 | 1,515 | 49,400 |
2017/12/11 | 1,518 | 1,524 | 1,504 | 1,512 | 40,500 |
2017/12/08 | 1,486 | 1,530 | 1,486 | 1,502 | 55,000 |
2017/12/07 | 1,475 | 1,504 | 1,475 | 1,495 | 17,400 |
2017/12/06 | 1,479 | 1,479 | 1,438 | 1,453 | 30,200 |
2017/12/05 | 1,491 | 1,491 | 1,446 | 1,486 | 38,100 |
2017/12/04 | 1,505 | 1,512 | 1,485 | 1,500 | 36,300 |
2017/12/01 | 1,476 | 1,518 | 1,476 | 1,492 | 52,000 |
2017/11/30 | 1,486 | 1,490 | 1,433 | 1,461 | 74,100 |
2017/11/29 | 1,505 | 1,519 | 1,475 | 1,493 | 39,800 |
2017/11/28 | 1,535 | 1,545 | 1,497 | 1,505 | 70,400 |
2017/11/27 | 1,565 | 1,628 | 1,540 | 1,544 | 203,100 |
2017/11/24 | 1,539 | 1,583 | 1,530 | 1,549 | 56,900 |
2017/11/22 | 1,569 | 1,589 | 1,537 | 1,547 | 54,700 |
2017/11/21 | 1,558 | 1,593 | 1,528 | 1,559 | 95,800 |
2017/11/20 | 1,451 | 1,546 | 1,451 | 1,542 | 80,100 |
2017/11/17 | 1,488 | 1,514 | 1,445 | 1,451 | 87,000 |
2017/11/16 | 1,413 | 1,480 | 1,413 | 1,463 | 55,600 |
2017/11/15 | 1,417 | 1,448 | 1,397 | 1,411 | 93,000 |
2017/11/14 | 1,434 | 1,450 | 1,413 | 1,419 | 116,700 |
2017/11/13 | 1,470 | 1,471 | 1,446 | 1,453 | 71,100 |
2017/11/10 | 1,477 | 1,503 | 1,472 | 1,472 | 86,600 |
2017/11/09 | 1,509 | 1,566 | 1,490 | 1,515 | 158,400 |
2017/11/08 | 1,508 | 1,515 | 1,478 | 1,504 | 73,400 |
2017/11/07 | 1,478 | 1,527 | 1,473 | 1,519 | 68,000 |
2017/11/06 | 1,510 | 1,534 | 1,473 | 1,482 | 161,800 |
2017/11/02 | 1,582 | 1,600 | 1,510 | 1,510 | 190,100 |
2017/11/01 | 1,624 | 1,628 | 1,587 | 1,588 | 89,400 |
2017/10/31 | 1,594 | 1,640 | 1,575 | 1,615 | 88,200 |
2017/10/30 | 1,570 | 1,625 | 1,563 | 1,590 | 97,900 |
2017/10/27 | 1,560 | 1,578 | 1,540 | 1,569 | 77,800 |
2017/10/26 | 1,585 | 1,618 | 1,537 | 1,565 | 133,400 |
2017/10/25 | 1,637 | 1,690 | 1,575 | 1,584 | 187,400 |
2017/10/24 | 1,661 | 1,710 | 1,622 | 1,637 | 241,900 |
2017/10/23 | 1,620 | 1,677 | 1,615 | 1,677 | 293,500 |
2017/10/20 | 1,543 | 1,617 | 1,543 | 1,610 | 231,400 |
2017/10/19 | 1,573 | 1,621 | 1,541 | 1,562 | 315,300 |
2017/10/18 | 1,554 | 1,575 | 1,505 | 1,573 | 188,800 |
2017/10/17 | 1,614 | 1,630 | 1,525 | 1,554 | 261,100 |
2017/10/16 | 1,510 | 1,659 | 1,479 | 1,595 | 574,200 |
2017/10/13 | 1,455 | 1,514 | 1,436 | 1,510 | 542,500 |
2017/10/12 | 1,432 | 1,465 | 1,422 | 1,431 | 123,600 |
2017/10/11 | 1,473 | 1,474 | 1,429 | 1,432 | 216,400 |
2017/10/10 | 1,470 | 1,524 | 1,455 | 1,473 | 434,000 |
2017/10/06 | 1,470 | 1,510 | 1,436 | 1,487 | 601,500 |
2017/10/05 | 1,441 | 1,491 | 1,412 | 1,467 | 936,900 |
2017/10/04 | 1,390 | 1,546 | 1,350 | 1,471 | 2,887,100 |
2017/10/03 | 1,360 | 1,360 | 1,360 | 1,360 | 513,600 |
2017/10/02 | 1,060 | 1,060 | 1,060 | 1,060 | 81,900 |
2017/09/29 | 899 | 919 | 887 | 910 | 39,800 |
2017/09/28 | 891 | 893 | 875 | 891 | 22,200 |
2017/09/27 | 892 | 896 | 883 | 892 | 18,400 |
2017/09/26 | 892 | 893 | 878 | 892 | 21,500 |
2017/09/25 | 884 | 893 | 877 | 892 | 30,100 |
2017/09/22 | 867 | 878 | 865 | 877 | 58,000 |
2017/09/21 | 853 | 863 | 838 | 862 | 30,200 |
2017/09/20 | 846 | 855 | 836 | 848 | 25,000 |
2017/09/19 | 853 | 854 | 842 | 846 | 21,600 |
2017/09/15 | 822 | 846 | 822 | 841 | 29,300 |
2017/09/14 | 811 | 834 | 811 | 821 | 15,700 |
2017/09/13 | 810 | 810 | 801 | 808 | 5,000 |
2017/09/12 | 796 | 806 | 782 | 800 | 18,200 |
2017/09/11 | 793 | 803 | 792 | 796 | 6,800 |
2017/09/08 | 787 | 792 | 785 | 789 | 9,300 |
2017/09/07 | 783 | 796 | 783 | 793 | 6,800 |
2017/09/06 | 772 | 786 | 765 | 783 | 11,600 |
2017/09/05 | 802 | 802 | 780 | 786 | 12,000 |
2017/09/04 | 813 | 818 | 794 | 798 | 11,500 |
2017/09/01 | 825 | 827 | 810 | 817 | 21,300 |
2017/08/31 | 810 | 830 | 803 | 815 | 9,000 |
2017/08/30 | 804 | 808 | 780 | 804 | 23,800 |
2017/08/29 | 780 | 807 | 780 | 804 | 17,100 |
2017/08/28 | 785 | 786 | 780 | 784 | 6,900 |
2017/08/25 | 804 | 815 | 774 | 786 | 21,300 |
2017/08/24 | 823 | 828 | 793 | 798 | 18,100 |
2017/08/23 | 853 | 853 | 823 | 823 | 14,400 |
2017/08/22 | 844 | 855 | 835 | 849 | 24,700 |
2017/08/21 | 840 | 844 | 832 | 840 | 9,500 |
2017/08/18 | 829 | 844 | 827 | 841 | 24,800 |
2017/08/17 | 838 | 841 | 819 | 837 | 15,800 |
2017/08/16 | 835 | 840 | 826 | 837 | 16,500 |
2017/08/15 | 815 | 832 | 815 | 829 | 16,500 |
2017/08/14 | 811 | 830 | 807 | 815 | 28,100 |
2017/08/10 | 810 | 820 | 810 | 819 | 14,800 |
2017/08/09 | 824 | 824 | 784 | 818 | 27,600 |
2017/08/08 | 817 | 824 | 812 | 823 | 7,800 |
2017/08/07 | 812 | 824 | 804 | 817 | 14,900 |
2017/08/04 | 806 | 818 | 792 | 810 | 27,000 |
2017/08/03 | 816 | 827 | 814 | 818 | 18,600 |
2017/08/02 | 810 | 832 | 810 | 830 | 56,900 |
2017/08/01 | 810 | 819 | 805 | 818 | 26,300 |
2017/07/31 | 794 | 817 | 794 | 801 | 33,900 |
2017/07/28 | 785 | 806 | 785 | 792 | 43,900 |
2017/07/27 | 788 | 794 | 781 | 788 | 36,800 |
2017/07/26 | 786 | 787 | 782 | 784 | 15,800 |
2017/07/25 | 787 | 790 | 775 | 782 | 19,900 |
2017/07/24 | 768 | 783 | 768 | 780 | 24,100 |
2017/07/21 | 772 | 782 | 772 | 779 | 20,400 |
2017/07/20 | 761 | 781 | 761 | 776 | 46,700 |
2017/07/19 | 790 | 793 | 760 | 767 | 87,000 |
2017/07/18 | 791 | 795 | 782 | 786 | 33,500 |
2017/07/14 | 815 | 815 | 782 | 795 | 70,400 |
2017/07/13 | 811 | 821 | 796 | 804 | 117,400 |
2017/07/12 | 771 | 800 | 764 | 796 | 103,600 |
2017/07/11 | 769 | 805 | 745 | 777 | 492,300 |
2017/07/10 | 754 | 754 | 754 | 754 | 35,500 |
2017/07/07 | 664 | 664 | 654 | 654 | 10,400 |
2017/07/06 | 659 | 662 | 654 | 654 | 8,900 |
2017/07/05 | 657 | 660 | 655 | 659 | 7,000 |
2017/07/04 | 652 | 657 | 652 | 653 | 5,100 |
2017/07/03 | 652 | 655 | 651 | 652 | 3,900 |
2017/06/30 | 650 | 653 | 650 | 652 | 5,500 |
2017/06/29 | 654 | 656 | 652 | 652 | 2,000 |
2017/06/28 | 653 | 654 | 651 | 651 | 1,800 |
2017/06/27 | 646 | 651 | 646 | 651 | 1,800 |
2017/06/26 | 650 | 652 | 636 | 646 | 9,800 |
2017/06/23 | 654 | 654 | 651 | 652 | 3,700 |
2017/06/22 | 662 | 662 | 631 | 649 | 19,000 |
2017/06/21 | 660 | 661 | 650 | 656 | 9,100 |
2017/06/20 | 666 | 669 | 663 | 663 | 8,800 |
2017/06/19 | 665 | 670 | 663 | 665 | 6,700 |
2017/06/16 | 662 | 664 | 661 | 663 | 4,100 |
2017/06/15 | 660 | 664 | 660 | 660 | 4,000 |
2017/06/14 | 658 | 664 | 650 | 660 | 10,600 |
2017/06/13 | 660 | 663 | 657 | 657 | 10,400 |
2017/06/12 | 660 | 662 | 658 | 660 | 3,600 |
2017/06/09 | 658 | 660 | 658 | 660 | 5,600 |
2017/06/08 | 657 | 661 | 657 | 658 | 3,500 |
2017/06/07 | 658 | 664 | 656 | 664 | 25,200 |
2017/06/06 | 655 | 660 | 655 | 656 | 6,200 |
2017/06/05 | 659 | 661 | 653 | 655 | 11,000 |
2017/06/02 | 660 | 664 | 660 | 661 | 12,700 |
2017/06/01 | 658 | 664 | 656 | 663 | 51,600 |
2017/05/31 | 657 | 660 | 657 | 658 | 45,000 |
2017/05/30 | 649 | 658 | 649 | 658 | 16,600 |
2017/05/29 | 648 | 666 | 641 | 658 | 71,500 |
2017/05/26 | 686 | 687 | 658 | 658 | 68,500 |
2017/05/25 | 685 | 689 | 685 | 687 | 11,600 |
2017/05/24 | 688 | 691 | 687 | 689 | 8,900 |
2017/05/23 | 689 | 694 | 686 | 689 | 29,200 |
2017/05/22 | 686 | 692 | 685 | 689 | 16,300 |
2017/05/19 | 689 | 689 | 683 | 687 | 15,300 |
2017/05/18 | 679 | 690 | 679 | 689 | 22,900 |
2017/05/17 | 687 | 693 | 685 | 686 | 22,900 |
2017/05/16 | 682 | 690 | 680 | 687 | 16,200 |
2017/05/15 | 690 | 690 | 680 | 681 | 17,300 |
2017/05/12 | 686 | 693 | 686 | 690 | 14,200 |
2017/05/11 | 686 | 691 | 686 | 691 | 8,300 |
2017/05/10 | 688 | 689 | 683 | 686 | 11,700 |
2017/05/09 | 691 | 691 | 685 | 686 | 14,900 |
2017/05/08 | 675 | 683 | 674 | 681 | 21,200 |
2017/05/02 | 670 | 672 | 664 | 670 | 12,900 |
2017/05/01 | 672 | 674 | 667 | 670 | 10,400 |
2017/04/28 | 670 | 670 | 660 | 665 | 20,700 |
2017/04/27 | 668 | 668 | 663 | 667 | 15,300 |
2017/04/26 | 669 | 669 | 662 | 666 | 11,900 |
2017/04/25 | 660 | 663 | 657 | 661 | 10,500 |
2017/04/24 | 656 | 658 | 654 | 656 | 8,300 |
2017/04/21 | 651 | 654 | 651 | 654 | 4,300 |
2017/04/20 | 650 | 653 | 647 | 651 | 5,500 |
2017/04/19 | 645 | 653 | 645 | 650 | 4,200 |
2017/04/18 | 645 | 647 | 643 | 643 | 5,800 |
2017/04/17 | 640 | 646 | 640 | 644 | 5,000 |
2017/04/14 | 639 | 646 | 632 | 639 | 8,200 |
2017/04/13 | 638 | 639 | 631 | 639 | 9,700 |
2017/04/12 | 648 | 648 | 637 | 639 | 14,700 |
2017/04/11 | 647 | 657 | 646 | 647 | 8,500 |
2017/04/10 | 649 | 655 | 647 | 647 | 8,800 |
2017/04/07 | 643 | 647 | 624 | 644 | 22,200 |
2017/04/06 | 650 | 651 | 640 | 643 | 17,800 |
2017/04/05 | 655 | 655 | 652 | 652 | 8,900 |
2017/04/04 | 653 | 657 | 651 | 655 | 9,500 |
2017/04/03 | 655 | 656 | 653 | 653 | 10,500 |
2017/03/31 | 654 | 656 | 651 | 651 | 9,200 |
2017/03/30 | 655 | 657 | 652 | 654 | 25,800 |
2017/03/29 | 645 | 652 | 645 | 652 | 6,700 |
2017/03/28 | 642 | 648 | 640 | 645 | 11,700 |
2017/03/27 | 643 | 647 | 643 | 645 | 5,000 |
2017/03/24 | 647 | 652 | 647 | 651 | 2,900 |
2017/03/23 | 647 | 651 | 647 | 647 | 2,400 |
2017/03/22 | 650 | 650 | 644 | 647 | 4,500 |
2017/03/21 | 653 | 653 | 649 | 650 | 7,100 |
2017/03/17 | 651 | 654 | 649 | 650 | 2,100 |
2017/03/16 | 648 | 657 | 647 | 656 | 4,800 |
2017/03/15 | 655 | 659 | 648 | 648 | 8,200 |
2017/03/14 | 654 | 657 | 652 | 655 | 7,300 |
2017/03/13 | 650 | 652 | 649 | 652 | 4,600 |
2017/03/10 | 650 | 652 | 649 | 650 | 10,900 |
2017/03/09 | 646 | 648 | 645 | 647 | 4,600 |
2017/03/08 | 647 | 647 | 643 | 646 | 3,800 |
2017/03/07 | 645 | 645 | 643 | 643 | 4,800 |
2017/03/06 | 647 | 647 | 632 | 644 | 10,900 |
2017/03/03 | 647 | 648 | 646 | 647 | 3,000 |
2017/03/02 | 649 | 649 | 645 | 649 | 4,500 |
2017/03/01 | 646 | 647 | 645 | 647 | 3,400 |
2017/02/28 | 643 | 645 | 643 | 644 | 2,800 |
2017/02/27 | 651 | 651 | 641 | 643 | 12,900 |
2017/02/24 | 643 | 649 | 643 | 648 | 7,800 |
2017/02/23 | 647 | 651 | 645 | 648 | 10,100 |
2017/02/22 | 644 | 646 | 641 | 646 | 10,800 |
2017/02/21 | 647 | 648 | 640 | 645 | 11,500 |
2017/02/20 | 647 | 648 | 643 | 646 | 14,000 |
2017/02/17 | 641 | 646 | 641 | 642 | 5,800 |
2017/02/16 | 644 | 644 | 640 | 641 | 3,600 |
2017/02/15 | 635 | 646 | 635 | 640 | 12,300 |
2017/02/14 | 628 | 635 | 628 | 630 | 7,500 |
2017/02/13 | 627 | 628 | 626 | 627 | 5,400 |
2017/02/10 | 620 | 627 | 620 | 624 | 8,500 |
2017/02/09 | 620 | 622 | 618 | 620 | 11,700 |
2017/02/08 | 621 | 622 | 618 | 620 | 3,900 |
2017/02/07 | 621 | 621 | 617 | 618 | 6,800 |
2017/02/06 | 621 | 624 | 621 | 622 | 5,800 |
2017/02/03 | 618 | 621 | 616 | 616 | 6,200 |
2017/02/02 | 620 | 622 | 617 | 618 | 8,600 |
2017/02/01 | 621 | 623 | 620 | 620 | 10,000 |
2017/01/31 | 617 | 624 | 617 | 621 | 10,400 |
2017/01/30 | 621 | 623 | 617 | 623 | 29,900 |
2017/01/27 | 625 | 626 | 621 | 622 | 6,200 |
2017/01/26 | 622 | 624 | 620 | 623 | 10,200 |
2017/01/25 | 625 | 627 | 620 | 622 | 10,900 |
2017/01/24 | 620 | 622 | 619 | 622 | 4,800 |
2017/01/23 | 621 | 623 | 621 | 621 | 3,200 |
2017/01/20 | 622 | 627 | 622 | 622 | 4,800 |
2017/01/19 | 623 | 625 | 619 | 622 | 7,700 |
2017/01/18 | 616 | 621 | 614 | 620 | 5,700 |
2017/01/17 | 620 | 620 | 612 | 614 | 5,600 |
2017/01/16 | 624 | 624 | 615 | 620 | 10,000 |
2017/01/13 | 621 | 622 | 618 | 620 | 3,300 |
2017/01/12 | 620 | 623 | 618 | 621 | 10,600 |
2017/01/11 | 623 | 623 | 617 | 623 | 6,500 |
2017/01/10 | 623 | 625 | 620 | 623 | 10,900 |
2017/01/06 | 621 | 627 | 620 | 623 | 13,900 |
2017/01/05 | 625 | 629 | 621 | 622 | 14,700 |
2017/01/04 | 620 | 622 | 618 | 622 | 21,200 |