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 |
---|---|---|---|---|---|
2018/12/28 | 650 | 683 | 650 | 679 | 68,100 |
2018/12/27 | 652 | 663 | 642 | 660 | 51,500 |
2018/12/26 | 629 | 634 | 612 | 617 | 37,500 |
2018/12/25 | 612 | 624 | 594 | 616 | 96,000 |
2018/12/21 | 683 | 685 | 639 | 651 | 77,100 |
2018/12/20 | 711 | 711 | 679 | 685 | 101,300 |
2018/12/19 | 722 | 732 | 712 | 717 | 46,300 |
2018/12/18 | 732 | 736 | 722 | 722 | 56,500 |
2018/12/17 | 744 | 746 | 737 | 740 | 30,000 |
2018/12/14 | 754 | 757 | 744 | 747 | 21,100 |
2018/12/13 | 748 | 752 | 744 | 752 | 21,000 |
2018/12/12 | 743 | 753 | 743 | 748 | 27,900 |
2018/12/11 | 735 | 751 | 733 | 742 | 57,800 |
2018/12/10 | 743 | 743 | 731 | 741 | 73,800 |
2018/12/07 | 772 | 774 | 745 | 748 | 116,700 |
2018/12/06 | 781 | 786 | 775 | 777 | 69,800 |
2018/12/05 | 782 | 789 | 781 | 784 | 28,800 |
2018/12/04 | 788 | 793 | 782 | 791 | 74,100 |
2018/12/03 | 788 | 798 | 788 | 791 | 56,000 |
2018/11/30 | 787 | 793 | 786 | 787 | 42,000 |
2018/11/29 | 794 | 804 | 785 | 788 | 50,700 |
2018/11/28 | 794 | 805 | 791 | 797 | 70,200 |
2018/11/27 | 817 | 819 | 805 | 812 | 178,200 |
2018/11/26 | 810 | 818 | 806 | 809 | 33,400 |
2018/11/22 | 809 | 815 | 806 | 806 | 39,800 |
2018/11/21 | 803 | 818 | 795 | 815 | 56,700 |
2018/11/20 | 813 | 835 | 803 | 812 | 154,100 |
2018/11/19 | 780 | 846 | 770 | 825 | 687,300 |
2018/11/16 | 751 | 751 | 722 | 723 | 116,500 |
2018/11/15 | 773 | 773 | 752 | 755 | 97,200 |
2018/11/14 | 793 | 793 | 779 | 779 | 49,100 |
2018/11/13 | 784 | 795 | 776 | 793 | 40,000 |
2018/11/12 | 794 | 794 | 786 | 792 | 34,900 |
2018/11/09 | 795 | 798 | 790 | 794 | 39,600 |
2018/11/08 | 797 | 799 | 791 | 792 | 55,600 |
2018/11/07 | 792 | 797 | 790 | 792 | 36,300 |
2018/11/06 | 792 | 795 | 791 | 792 | 18,400 |
2018/11/05 | 799 | 800 | 790 | 792 | 32,200 |
2018/11/02 | 787 | 805 | 787 | 805 | 44,500 |
2018/11/01 | 795 | 795 | 785 | 787 | 31,200 |
2018/10/31 | 782 | 797 | 778 | 795 | 36,000 |
2018/10/30 | 760 | 786 | 749 | 782 | 63,700 |
2018/10/29 | 780 | 789 | 767 | 767 | 32,700 |
2018/10/26 | 807 | 807 | 770 | 781 | 60,000 |
2018/10/25 | 805 | 808 | 792 | 796 | 69,800 |
2018/10/24 | 824 | 824 | 810 | 814 | 25,000 |
2018/10/23 | 824 | 832 | 815 | 816 | 23,100 |
2018/10/22 | 832 | 837 | 809 | 832 | 34,100 |
2018/10/19 | 817 | 831 | 814 | 828 | 34,900 |
2018/10/18 | 834 | 837 | 827 | 828 | 17,900 |
2018/10/17 | 845 | 847 | 830 | 833 | 45,300 |
2018/10/16 | 813 | 825 | 811 | 825 | 33,500 |
2018/10/15 | 836 | 836 | 812 | 813 | 27,900 |
2018/10/12 | 814 | 841 | 812 | 839 | 31,100 |
2018/10/11 | 815 | 820 | 807 | 820 | 109,500 |
2018/10/10 | 843 | 855 | 829 | 830 | 56,800 |
2018/10/09 | 846 | 846 | 832 | 833 | 34,200 |
2018/10/05 | 850 | 860 | 845 | 846 | 51,300 |
2018/10/04 | 859 | 864 | 852 | 855 | 27,700 |
2018/10/03 | 870 | 873 | 855 | 858 | 43,800 |
2018/10/02 | 879 | 881 | 872 | 873 | 40,800 |
2018/10/01 | 890 | 900 | 865 | 873 | 99,600 |
2018/09/28 | 907 | 915 | 902 | 905 | 44,900 |
2018/09/27 | 900 | 910 | 888 | 895 | 38,600 |
2018/09/26 | 882 | 900 | 880 | 900 | 52,800 |
2018/09/25 | 869 | 878 | 863 | 878 | 32,900 |
2018/09/21 | 868 | 869 | 853 | 866 | 32,600 |
2018/09/20 | 865 | 870 | 858 | 860 | 23,200 |
2018/09/19 | 852 | 866 | 852 | 860 | 28,100 |
2018/09/18 | 845 | 856 | 845 | 851 | 34,100 |
2018/09/14 | 852 | 867 | 852 | 856 | 25,900 |
2018/09/13 | 853 | 862 | 849 | 852 | 10,800 |
2018/09/12 | 864 | 869 | 847 | 853 | 24,200 |
2018/09/11 | 865 | 870 | 858 | 864 | 11,700 |
2018/09/10 | 857 | 866 | 851 | 864 | 10,500 |
2018/09/07 | 867 | 872 | 857 | 859 | 22,600 |
2018/09/06 | 880 | 882 | 867 | 877 | 16,600 |
2018/09/05 | 882 | 883 | 876 | 878 | 9,400 |
2018/09/04 | 876 | 888 | 873 | 882 | 13,500 |
2018/09/03 | 908 | 908 | 873 | 879 | 25,300 |
2018/08/31 | 892 | 913 | 890 | 900 | 34,600 |
2018/08/30 | 915 | 921 | 897 | 907 | 37,200 |
2018/08/29 | 903 | 915 | 903 | 910 | 25,800 |
2018/08/28 | 899 | 916 | 894 | 908 | 24,900 |
2018/08/27 | 880 | 898 | 876 | 894 | 26,700 |
2018/08/24 | 877 | 885 | 859 | 875 | 31,600 |
2018/08/23 | 884 | 885 | 874 | 877 | 16,300 |
2018/08/22 | 844 | 880 | 844 | 871 | 31,200 |
2018/08/21 | 853 | 854 | 844 | 844 | 17,300 |
2018/08/20 | 867 | 875 | 857 | 857 | 11,000 |
2018/08/17 | 856 | 875 | 856 | 874 | 13,400 |
2018/08/16 | 862 | 862 | 851 | 855 | 24,300 |
2018/08/15 | 886 | 890 | 859 | 870 | 21,800 |
2018/08/14 | 868 | 893 | 868 | 886 | 31,500 |
2018/08/13 | 896 | 896 | 856 | 870 | 43,300 |
2018/08/10 | 927 | 928 | 903 | 903 | 44,900 |
2018/08/09 | 935 | 941 | 932 | 933 | 13,100 |
2018/08/08 | 923 | 948 | 923 | 940 | 20,700 |
2018/08/07 | 924 | 939 | 920 | 933 | 27,500 |
2018/08/06 | 923 | 948 | 923 | 929 | 34,500 |
2018/08/03 | 962 | 962 | 923 | 929 | 59,600 |
2018/08/02 | 939 | 968 | 939 | 960 | 60,400 |
2018/08/01 | 922 | 944 | 908 | 939 | 38,600 |
2018/07/31 | 942 | 943 | 906 | 907 | 69,000 |
2018/07/30 | 928 | 948 | 926 | 941 | 67,800 |
2018/07/27 | 916 | 931 | 912 | 931 | 39,300 |
2018/07/26 | 925 | 925 | 906 | 909 | 33,800 |
2018/07/25 | 893 | 917 | 884 | 912 | 49,300 |
2018/07/24 | 867 | 892 | 867 | 885 | 32,300 |
2018/07/23 | 858 | 872 | 852 | 866 | 59,700 |
2018/07/20 | 890 | 894 | 868 | 873 | 49,000 |
2018/07/19 | 876 | 890 | 872 | 890 | 61,200 |
2018/07/18 | 851 | 876 | 848 | 873 | 49,200 |
2018/07/17 | 844 | 848 | 838 | 847 | 47,800 |
2018/07/13 | 823 | 838 | 819 | 836 | 59,600 |
2018/07/12 | 824 | 824 | 815 | 820 | 78,700 |
2018/07/11 | 822 | 826 | 815 | 820 | 84,700 |
2018/07/10 | 839 | 840 | 820 | 823 | 173,100 |
2018/07/09 | 840 | 850 | 805 | 815 | 345,600 |
2018/07/06 | 917 | 935 | 909 | 930 | 125,900 |
2018/07/05 | 945 | 945 | 906 | 908 | 73,600 |
2018/07/04 | 905 | 948 | 905 | 941 | 41,900 |
2018/07/03 | 937 | 941 | 900 | 910 | 90,000 |
2018/07/02 | 961 | 983 | 936 | 938 | 63,800 |
2018/06/29 | 927 | 959 | 922 | 956 | 35,600 |
2018/06/28 | 939 | 939 | 920 | 933 | 63,300 |
2018/06/27 | 945 | 950 | 935 | 949 | 22,600 |
2018/06/26 | 940 | 951 | 934 | 940 | 42,700 |
2018/06/25 | 978 | 980 | 950 | 950 | 28,600 |
2018/06/22 | 984 | 984 | 960 | 973 | 52,600 |
2018/06/21 | 987 | 996 | 978 | 986 | 33,000 |
2018/06/20 | 974 | 989 | 951 | 987 | 43,400 |
2018/06/19 | 986 | 998 | 960 | 974 | 61,000 |
2018/06/18 | 1,027 | 1,029 | 985 | 990 | 65,000 |
2018/06/15 | 1,008 | 1,025 | 999 | 1,023 | 54,900 |
2018/06/14 | 1,010 | 1,012 | 1,000 | 1,008 | 23,700 |
2018/06/13 | 996 | 1,018 | 992 | 1,008 | 51,100 |
2018/06/12 | 1,017 | 1,017 | 999 | 1,004 | 49,600 |
2018/06/11 | 1,028 | 1,029 | 1,011 | 1,012 | 68,400 |
2018/06/08 | 1,029 | 1,039 | 1,020 | 1,023 | 49,200 |
2018/06/07 | 1,045 | 1,050 | 1,029 | 1,040 | 44,500 |
2018/06/06 | 1,041 | 1,058 | 1,030 | 1,042 | 42,000 |
2018/06/05 | 1,074 | 1,074 | 1,030 | 1,037 | 69,600 |
2018/06/04 | 1,042 | 1,078 | 1,042 | 1,074 | 24,100 |
2018/06/01 | 1,057 | 1,062 | 1,031 | 1,036 | 19,100 |
2018/05/31 | 1,050 | 1,055 | 1,036 | 1,048 | 32,000 |
2018/05/30 | 1,033 | 1,048 | 1,020 | 1,027 | 44,000 |
2018/05/29 | 1,087 | 1,087 | 1,045 | 1,058 | 60,400 |
2018/05/28 | 1,130 | 1,140 | 1,090 | 1,098 | 171,600 |
2018/05/25 | 1,145 | 1,145 | 1,123 | 1,128 | 46,600 |
2018/05/24 | 1,175 | 1,175 | 1,143 | 1,151 | 48,200 |
2018/05/23 | 1,185 | 1,190 | 1,168 | 1,175 | 42,300 |
2018/05/22 | 1,190 | 1,212 | 1,186 | 1,195 | 64,100 |
2018/05/21 | 1,177 | 1,185 | 1,172 | 1,185 | 59,500 |
2018/05/18 | 1,169 | 1,178 | 1,163 | 1,170 | 25,400 |
2018/05/17 | 1,164 | 1,171 | 1,156 | 1,169 | 29,600 |
2018/05/16 | 1,171 | 1,176 | 1,158 | 1,163 | 43,000 |
2018/05/15 | 1,185 | 1,185 | 1,161 | 1,175 | 31,600 |
2018/05/14 | 1,160 | 1,198 | 1,156 | 1,176 | 85,400 |
2018/05/11 | 1,161 | 1,163 | 1,135 | 1,153 | 50,900 |
2018/05/10 | 1,174 | 1,179 | 1,151 | 1,160 | 36,900 |
2018/05/09 | 1,192 | 1,192 | 1,172 | 1,177 | 46,100 |
2018/05/08 | 1,141 | 1,189 | 1,141 | 1,186 | 66,000 |
2018/05/07 | 1,136 | 1,150 | 1,123 | 1,141 | 33,400 |
2018/05/02 | 1,110 | 1,144 | 1,102 | 1,136 | 46,900 |
2018/05/01 | 1,115 | 1,116 | 1,088 | 1,089 | 90,100 |
2018/04/27 | 1,127 | 1,127 | 1,110 | 1,115 | 31,700 |
2018/04/26 | 1,120 | 1,127 | 1,114 | 1,123 | 36,900 |
2018/04/25 | 1,130 | 1,130 | 1,110 | 1,116 | 90,300 |
2018/04/24 | 1,116 | 1,129 | 1,114 | 1,126 | 61,100 |
2018/04/23 | 1,122 | 1,131 | 1,114 | 1,114 | 40,000 |
2018/04/20 | 1,114 | 1,125 | 1,112 | 1,122 | 19,700 |
2018/04/19 | 1,135 | 1,140 | 1,114 | 1,119 | 48,000 |
2018/04/18 | 1,116 | 1,143 | 1,110 | 1,135 | 47,900 |
2018/04/17 | 1,147 | 1,149 | 1,106 | 1,112 | 69,200 |
2018/04/16 | 1,176 | 1,180 | 1,146 | 1,148 | 51,800 |
2018/04/13 | 1,161 | 1,184 | 1,160 | 1,172 | 73,200 |
2018/04/12 | 1,181 | 1,186 | 1,149 | 1,156 | 56,000 |
2018/04/11 | 1,188 | 1,203 | 1,182 | 1,188 | 52,800 |
2018/04/10 | 1,152 | 1,180 | 1,133 | 1,177 | 60,800 |
2018/04/09 | 1,160 | 1,166 | 1,136 | 1,152 | 89,800 |
2018/04/06 | 1,208 | 1,208 | 1,160 | 1,167 | 130,300 |
2018/04/05 | 1,227 | 1,237 | 1,193 | 1,204 | 92,000 |
2018/04/04 | 1,285 | 1,290 | 1,190 | 1,216 | 146,200 |
2018/04/03 | 1,293 | 1,307 | 1,271 | 1,282 | 113,000 |
2018/04/02 | 1,468 | 1,483 | 1,307 | 1,316 | 406,600 |
2018/03/30 | 1,360 | 1,408 | 1,329 | 1,408 | 100,300 |
2018/03/29 | 1,326 | 1,352 | 1,302 | 1,346 | 58,300 |
2018/03/28 | 1,319 | 1,319 | 1,285 | 1,309 | 22,100 |
2018/03/27 | 1,329 | 1,332 | 1,290 | 1,301 | 24,600 |
2018/03/26 | 1,278 | 1,321 | 1,211 | 1,295 | 63,500 |
2018/03/23 | 1,366 | 1,369 | 1,287 | 1,305 | 69,100 |
2018/03/22 | 1,417 | 1,421 | 1,397 | 1,413 | 30,200 |
2018/03/20 | 1,381 | 1,425 | 1,377 | 1,422 | 22,900 |
2018/03/19 | 1,451 | 1,451 | 1,397 | 1,403 | 29,600 |
2018/03/16 | 1,468 | 1,478 | 1,433 | 1,451 | 31,900 |
2018/03/15 | 1,470 | 1,470 | 1,441 | 1,455 | 29,400 |
2018/03/14 | 1,457 | 1,478 | 1,450 | 1,473 | 27,500 |
2018/03/13 | 1,472 | 1,502 | 1,453 | 1,467 | 45,500 |
2018/03/12 | 1,503 | 1,566 | 1,478 | 1,491 | 50,700 |
2018/03/09 | 1,495 | 1,515 | 1,459 | 1,471 | 29,700 |
2018/03/08 | 1,470 | 1,501 | 1,464 | 1,481 | 20,800 |
2018/03/07 | 1,504 | 1,513 | 1,463 | 1,470 | 49,600 |
2018/03/06 | 1,486 | 1,566 | 1,480 | 1,531 | 65,100 |
2018/03/05 | 1,564 | 1,571 | 1,508 | 1,512 | 36,700 |
2018/03/02 | 1,522 | 1,572 | 1,513 | 1,548 | 43,700 |
2018/03/01 | 1,632 | 1,632 | 1,581 | 1,587 | 51,800 |
2018/02/28 | 1,671 | 1,682 | 1,626 | 1,646 | 34,700 |
2018/02/27 | 1,668 | 1,689 | 1,655 | 1,673 | 23,500 |
2018/02/26 | 1,672 | 1,680 | 1,633 | 1,641 | 25,300 |
2018/02/23 | 1,675 | 1,688 | 1,634 | 1,657 | 25,300 |
2018/02/22 | 1,627 | 1,661 | 1,607 | 1,653 | 18,300 |
2018/02/21 | 1,650 | 1,673 | 1,625 | 1,652 | 21,600 |
2018/02/20 | 1,660 | 1,673 | 1,630 | 1,645 | 34,500 |
2018/02/19 | 1,642 | 1,660 | 1,598 | 1,659 | 38,300 |
2018/02/16 | 1,532 | 1,610 | 1,532 | 1,604 | 85,000 |
2018/02/15 | 1,497 | 1,560 | 1,478 | 1,532 | 35,000 |
2018/02/14 | 1,512 | 1,533 | 1,453 | 1,485 | 45,500 |
2018/02/13 | 1,570 | 1,583 | 1,517 | 1,520 | 56,100 |
2018/02/09 | 1,537 | 1,591 | 1,530 | 1,564 | 95,500 |
2018/02/08 | 1,600 | 1,642 | 1,591 | 1,617 | 54,900 |
2018/02/07 | 1,690 | 1,707 | 1,587 | 1,591 | 60,400 |
2018/02/06 | 1,601 | 1,660 | 1,550 | 1,625 | 127,500 |
2018/02/05 | 1,724 | 1,780 | 1,724 | 1,744 | 77,400 |
2018/02/02 | 1,834 | 1,845 | 1,786 | 1,804 | 47,300 |
2018/02/01 | 1,857 | 1,867 | 1,819 | 1,823 | 46,300 |
2018/01/31 | 1,859 | 1,864 | 1,811 | 1,817 | 49,000 |
2018/01/30 | 1,905 | 1,926 | 1,839 | 1,855 | 92,900 |
2018/01/29 | 1,909 | 1,969 | 1,898 | 1,902 | 64,700 |
2018/01/26 | 1,915 | 1,932 | 1,903 | 1,906 | 45,600 |
2018/01/25 | 1,915 | 1,931 | 1,906 | 1,921 | 20,700 |
2018/01/24 | 1,935 | 1,955 | 1,920 | 1,934 | 56,200 |
2018/01/23 | 1,930 | 1,962 | 1,927 | 1,951 | 42,500 |
2018/01/22 | 1,908 | 1,940 | 1,879 | 1,921 | 57,200 |
2018/01/19 | 1,926 | 1,936 | 1,886 | 1,908 | 56,900 |
2018/01/18 | 2,008 | 2,035 | 1,903 | 1,907 | 194,300 |
2018/01/17 | 2,031 | 2,054 | 2,003 | 2,008 | 131,100 |
2018/01/16 | 2,050 | 2,093 | 2,040 | 2,046 | 59,800 |
2018/01/15 | 2,030 | 2,061 | 2,018 | 2,040 | 72,900 |
2018/01/12 | 2,037 | 2,066 | 2,032 | 2,041 | 53,000 |
2018/01/11 | 2,023 | 2,067 | 2,022 | 2,044 | 84,900 |
2018/01/10 | 2,040 | 2,070 | 2,021 | 2,056 | 113,600 |
2018/01/09 | 2,128 | 2,148 | 2,033 | 2,040 | 201,100 |
2018/01/05 | 2,181 | 2,195 | 2,069 | 2,083 | 271,300 |
2018/01/04 | 2,112 | 2,185 | 2,087 | 2,167 | 297,400 |