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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,131 | 1,171 | 1,131 | 1,152 | 79,500 |
| 2023/12/28 | 1,101 | 1,145 | 1,090 | 1,144 | 167,500 |
| 2023/12/27 | 1,088 | 1,125 | 1,088 | 1,123 | 112,100 |
| 2023/12/26 | 1,081 | 1,095 | 1,076 | 1,088 | 51,300 |
| 2023/12/25 | 1,087 | 1,109 | 1,085 | 1,086 | 60,000 |
| 2023/12/22 | 1,087 | 1,087 | 1,070 | 1,070 | 46,500 |
| 2023/12/21 | 1,096 | 1,096 | 1,067 | 1,069 | 98,200 |
| 2023/12/20 | 1,101 | 1,109 | 1,098 | 1,100 | 41,700 |
| 2023/12/19 | 1,092 | 1,110 | 1,085 | 1,096 | 34,000 |
| 2023/12/18 | 1,117 | 1,117 | 1,087 | 1,093 | 39,200 |
| 2023/12/15 | 1,086 | 1,117 | 1,086 | 1,117 | 39,200 |
| 2023/12/14 | 1,110 | 1,118 | 1,085 | 1,085 | 47,000 |
| 2023/12/13 | 1,078 | 1,103 | 1,078 | 1,096 | 27,400 |
| 2023/12/12 | 1,072 | 1,092 | 1,072 | 1,082 | 30,500 |
| 2023/12/11 | 1,072 | 1,084 | 1,068 | 1,078 | 40,200 |
| 2023/12/08 | 1,079 | 1,081 | 1,061 | 1,067 | 62,200 |
| 2023/12/07 | 1,101 | 1,103 | 1,084 | 1,088 | 52,600 |
| 2023/12/06 | 1,102 | 1,112 | 1,095 | 1,110 | 102,600 |
| 2023/12/05 | 1,121 | 1,122 | 1,104 | 1,108 | 46,200 |
| 2023/12/04 | 1,138 | 1,142 | 1,118 | 1,126 | 72,600 |
| 2023/12/01 | 1,168 | 1,168 | 1,135 | 1,135 | 66,400 |
| 2023/11/30 | 1,134 | 1,167 | 1,134 | 1,158 | 89,700 |
| 2023/11/29 | 1,154 | 1,154 | 1,124 | 1,133 | 145,700 |
| 2023/11/28 | 1,175 | 1,187 | 1,150 | 1,160 | 269,000 |
| 2023/11/27 | 1,152 | 1,173 | 1,147 | 1,170 | 130,500 |
| 2023/11/24 | 1,152 | 1,171 | 1,145 | 1,145 | 99,100 |
| 2023/11/22 | 1,144 | 1,150 | 1,125 | 1,146 | 164,100 |
| 2023/11/21 | 1,167 | 1,175 | 1,143 | 1,148 | 205,700 |
| 2023/11/20 | 1,250 | 1,260 | 1,161 | 1,166 | 912,900 |
| 2023/11/17 | 1,058 | 1,078 | 1,053 | 1,078 | 32,200 |
| 2023/11/16 | 1,065 | 1,075 | 1,054 | 1,055 | 29,000 |
| 2023/11/15 | 1,057 | 1,070 | 1,056 | 1,070 | 28,000 |
| 2023/11/14 | 1,046 | 1,055 | 1,046 | 1,050 | 24,400 |
| 2023/11/13 | 1,041 | 1,054 | 1,035 | 1,045 | 47,000 |
| 2023/11/10 | 1,028 | 1,036 | 1,019 | 1,036 | 28,900 |
| 2023/11/09 | 1,021 | 1,033 | 1,018 | 1,031 | 22,300 |
| 2023/11/08 | 1,044 | 1,044 | 1,007 | 1,016 | 24,400 |
| 2023/11/07 | 1,049 | 1,049 | 1,035 | 1,036 | 39,600 |
| 2023/11/06 | 1,044 | 1,045 | 1,035 | 1,044 | 29,400 |
| 2023/11/02 | 1,026 | 1,035 | 1,019 | 1,029 | 49,800 |
| 2023/11/01 | 1,039 | 1,039 | 1,014 | 1,024 | 42,000 |
| 2023/10/31 | 1,005 | 1,020 | 993 | 1,020 | 63,300 |
| 2023/10/30 | 1,014 | 1,029 | 996 | 1,001 | 87,200 |
| 2023/10/27 | 999 | 1,022 | 999 | 1,022 | 36,600 |
| 2023/10/26 | 1,002 | 1,013 | 984 | 987 | 90,400 |
| 2023/10/25 | 1,024 | 1,027 | 1,012 | 1,013 | 36,100 |
| 2023/10/24 | 1,007 | 1,020 | 979 | 1,012 | 77,200 |
| 2023/10/23 | 1,013 | 1,022 | 1,000 | 1,000 | 43,600 |
| 2023/10/20 | 1,017 | 1,027 | 1,006 | 1,018 | 30,400 |
| 2023/10/19 | 1,020 | 1,028 | 1,016 | 1,020 | 26,000 |
| 2023/10/18 | 1,019 | 1,039 | 1,014 | 1,038 | 25,700 |
| 2023/10/17 | 1,018 | 1,026 | 1,009 | 1,018 | 41,300 |
| 2023/10/16 | 1,017 | 1,017 | 999 | 1,005 | 68,800 |
| 2023/10/13 | 1,054 | 1,057 | 1,020 | 1,022 | 51,600 |
| 2023/10/12 | 1,042 | 1,069 | 1,037 | 1,055 | 57,100 |
| 2023/10/11 | 1,052 | 1,063 | 1,027 | 1,028 | 83,200 |
| 2023/10/10 | 999 | 1,052 | 994 | 1,052 | 196,000 |
| 2023/10/06 | 1,083 | 1,084 | 1,039 | 1,044 | 177,700 |
| 2023/10/05 | 1,052 | 1,073 | 1,052 | 1,073 | 58,300 |
| 2023/10/04 | 1,069 | 1,070 | 1,035 | 1,048 | 82,700 |
| 2023/10/03 | 1,124 | 1,124 | 1,093 | 1,093 | 80,600 |
| 2023/10/02 | 1,118 | 1,153 | 1,118 | 1,126 | 58,200 |
| 2023/09/29 | 1,116 | 1,136 | 1,111 | 1,115 | 41,800 |
| 2023/09/28 | 1,125 | 1,135 | 1,110 | 1,113 | 87,500 |
| 2023/09/27 | 1,112 | 1,126 | 1,104 | 1,126 | 33,300 |
| 2023/09/26 | 1,144 | 1,152 | 1,124 | 1,124 | 36,400 |
| 2023/09/25 | 1,135 | 1,149 | 1,126 | 1,149 | 27,200 |
| 2023/09/22 | 1,110 | 1,139 | 1,106 | 1,131 | 55,200 |
| 2023/09/21 | 1,134 | 1,146 | 1,123 | 1,126 | 38,100 |
| 2023/09/20 | 1,159 | 1,160 | 1,132 | 1,134 | 68,200 |
| 2023/09/19 | 1,165 | 1,175 | 1,155 | 1,160 | 54,500 |
| 2023/09/15 | 1,172 | 1,178 | 1,161 | 1,170 | 71,500 |
| 2023/09/14 | 1,169 | 1,180 | 1,169 | 1,172 | 36,700 |
| 2023/09/13 | 1,179 | 1,179 | 1,161 | 1,163 | 40,900 |
| 2023/09/12 | 1,178 | 1,192 | 1,176 | 1,184 | 59,700 |
| 2023/09/11 | 1,180 | 1,186 | 1,158 | 1,165 | 73,100 |
| 2023/09/08 | 1,184 | 1,198 | 1,178 | 1,180 | 40,200 |
| 2023/09/07 | 1,176 | 1,200 | 1,176 | 1,191 | 64,800 |
| 2023/09/06 | 1,162 | 1,187 | 1,162 | 1,182 | 77,200 |
| 2023/09/05 | 1,163 | 1,163 | 1,150 | 1,162 | 44,200 |
| 2023/09/04 | 1,160 | 1,165 | 1,156 | 1,162 | 45,000 |
| 2023/09/01 | 1,159 | 1,163 | 1,147 | 1,152 | 73,700 |
| 2023/08/31 | 1,153 | 1,161 | 1,145 | 1,160 | 47,600 |
| 2023/08/30 | 1,145 | 1,155 | 1,134 | 1,148 | 66,900 |
| 2023/08/29 | 1,140 | 1,145 | 1,133 | 1,141 | 43,700 |
| 2023/08/28 | 1,132 | 1,144 | 1,131 | 1,140 | 57,700 |
| 2023/08/25 | 1,118 | 1,127 | 1,109 | 1,119 | 36,300 |
| 2023/08/24 | 1,132 | 1,150 | 1,121 | 1,126 | 142,900 |
| 2023/08/23 | 1,140 | 1,175 | 1,131 | 1,134 | 248,800 |
| 2023/08/22 | 1,086 | 1,095 | 1,083 | 1,091 | 45,600 |
| 2023/08/21 | 1,064 | 1,078 | 1,060 | 1,077 | 32,500 |
| 2023/08/18 | 1,076 | 1,079 | 1,060 | 1,066 | 30,300 |
| 2023/08/17 | 1,065 | 1,078 | 1,049 | 1,078 | 45,500 |
| 2023/08/16 | 1,055 | 1,074 | 1,051 | 1,068 | 56,900 |
| 2023/08/15 | 1,051 | 1,057 | 1,047 | 1,055 | 61,500 |
| 2023/08/14 | 1,043 | 1,051 | 1,036 | 1,039 | 34,600 |
| 2023/08/10 | 1,034 | 1,050 | 1,025 | 1,050 | 71,700 |
| 2023/08/09 | 1,035 | 1,043 | 1,027 | 1,039 | 65,300 |
| 2023/08/08 | 1,058 | 1,059 | 1,035 | 1,039 | 74,600 |
| 2023/08/07 | 1,049 | 1,049 | 1,032 | 1,043 | 57,400 |
| 2023/08/04 | 1,040 | 1,054 | 1,038 | 1,049 | 64,300 |
| 2023/08/03 | 1,073 | 1,073 | 1,047 | 1,050 | 108,100 |
| 2023/08/02 | 1,084 | 1,094 | 1,069 | 1,076 | 71,800 |
| 2023/08/01 | 1,090 | 1,097 | 1,086 | 1,090 | 60,000 |
| 2023/07/31 | 1,083 | 1,098 | 1,083 | 1,084 | 65,400 |
| 2023/07/28 | 1,078 | 1,086 | 1,067 | 1,077 | 110,100 |
| 2023/07/27 | 1,075 | 1,093 | 1,068 | 1,089 | 54,100 |
| 2023/07/26 | 1,086 | 1,094 | 1,077 | 1,078 | 48,500 |
| 2023/07/25 | 1,096 | 1,096 | 1,083 | 1,091 | 43,100 |
| 2023/07/24 | 1,071 | 1,095 | 1,071 | 1,093 | 60,900 |
| 2023/07/21 | 1,082 | 1,086 | 1,065 | 1,075 | 75,500 |
| 2023/07/20 | 1,099 | 1,110 | 1,083 | 1,085 | 71,100 |
| 2023/07/19 | 1,098 | 1,109 | 1,091 | 1,105 | 70,300 |
| 2023/07/18 | 1,076 | 1,107 | 1,075 | 1,091 | 120,900 |
| 2023/07/14 | 1,092 | 1,100 | 1,059 | 1,064 | 126,100 |
| 2023/07/13 | 1,060 | 1,100 | 1,055 | 1,094 | 164,000 |
| 2023/07/12 | 1,106 | 1,108 | 1,067 | 1,074 | 297,100 |
| 2023/07/11 | 1,161 | 1,161 | 1,099 | 1,115 | 461,000 |
| 2023/07/10 | 1,149 | 1,209 | 1,149 | 1,166 | 741,600 |
| 2023/07/07 | 1,376 | 1,385 | 1,346 | 1,359 | 362,300 |
| 2023/07/06 | 1,405 | 1,405 | 1,374 | 1,377 | 176,400 |
| 2023/07/05 | 1,440 | 1,448 | 1,384 | 1,407 | 247,900 |
| 2023/07/04 | 1,420 | 1,461 | 1,416 | 1,457 | 124,000 |
| 2023/07/03 | 1,419 | 1,435 | 1,410 | 1,420 | 68,200 |
| 2023/06/30 | 1,403 | 1,425 | 1,401 | 1,412 | 44,200 |
| 2023/06/29 | 1,396 | 1,430 | 1,392 | 1,414 | 52,700 |
| 2023/06/28 | 1,389 | 1,396 | 1,381 | 1,391 | 37,800 |
| 2023/06/27 | 1,402 | 1,402 | 1,367 | 1,384 | 54,400 |
| 2023/06/26 | 1,402 | 1,417 | 1,378 | 1,401 | 49,500 |
| 2023/06/23 | 1,428 | 1,442 | 1,397 | 1,412 | 83,000 |
| 2023/06/22 | 1,433 | 1,436 | 1,408 | 1,411 | 60,600 |
| 2023/06/21 | 1,414 | 1,445 | 1,414 | 1,433 | 52,100 |
| 2023/06/20 | 1,410 | 1,425 | 1,402 | 1,425 | 48,800 |
| 2023/06/19 | 1,443 | 1,445 | 1,401 | 1,415 | 64,600 |
| 2023/06/16 | 1,415 | 1,447 | 1,396 | 1,445 | 108,300 |
| 2023/06/15 | 1,438 | 1,444 | 1,412 | 1,413 | 70,900 |
| 2023/06/14 | 1,488 | 1,491 | 1,405 | 1,421 | 125,800 |
| 2023/06/13 | 1,406 | 1,510 | 1,406 | 1,467 | 359,000 |
| 2023/06/12 | 1,354 | 1,420 | 1,342 | 1,414 | 250,600 |
| 2023/06/09 | 1,334 | 1,356 | 1,313 | 1,354 | 90,800 |
| 2023/06/08 | 1,324 | 1,343 | 1,303 | 1,308 | 56,200 |
| 2023/06/07 | 1,337 | 1,343 | 1,311 | 1,327 | 70,500 |
| 2023/06/06 | 1,330 | 1,333 | 1,318 | 1,329 | 61,100 |
| 2023/06/05 | 1,348 | 1,349 | 1,330 | 1,330 | 66,300 |
| 2023/06/02 | 1,322 | 1,344 | 1,308 | 1,330 | 81,100 |
| 2023/06/01 | 1,298 | 1,323 | 1,292 | 1,320 | 90,100 |
| 2023/05/31 | 1,320 | 1,320 | 1,284 | 1,301 | 128,300 |
| 2023/05/30 | 1,354 | 1,354 | 1,311 | 1,328 | 229,100 |
| 2023/05/29 | 1,439 | 1,445 | 1,367 | 1,377 | 542,300 |
| 2023/05/26 | 1,437 | 1,458 | 1,430 | 1,430 | 148,100 |
| 2023/05/25 | 1,397 | 1,443 | 1,394 | 1,443 | 116,400 |
| 2023/05/24 | 1,397 | 1,421 | 1,385 | 1,400 | 118,800 |
| 2023/05/23 | 1,417 | 1,444 | 1,396 | 1,402 | 208,000 |
| 2023/05/22 | 1,394 | 1,412 | 1,394 | 1,397 | 128,700 |
| 2023/05/19 | 1,395 | 1,408 | 1,380 | 1,388 | 114,000 |
| 2023/05/18 | 1,384 | 1,403 | 1,375 | 1,393 | 139,200 |
| 2023/05/17 | 1,368 | 1,391 | 1,364 | 1,371 | 76,600 |
| 2023/05/16 | 1,368 | 1,371 | 1,354 | 1,360 | 72,700 |
| 2023/05/15 | 1,343 | 1,375 | 1,332 | 1,372 | 104,300 |
| 2023/05/12 | 1,369 | 1,369 | 1,342 | 1,342 | 98,600 |
| 2023/05/11 | 1,397 | 1,403 | 1,372 | 1,372 | 87,300 |
| 2023/05/10 | 1,376 | 1,392 | 1,374 | 1,385 | 55,100 |
| 2023/05/09 | 1,377 | 1,383 | 1,367 | 1,375 | 78,100 |
| 2023/05/08 | 1,355 | 1,380 | 1,353 | 1,365 | 78,900 |
| 2023/05/02 | 1,360 | 1,368 | 1,352 | 1,353 | 83,200 |
| 2023/05/01 | 1,374 | 1,381 | 1,358 | 1,367 | 109,800 |
| 2023/04/28 | 1,385 | 1,385 | 1,359 | 1,374 | 91,200 |
| 2023/04/27 | 1,384 | 1,397 | 1,370 | 1,375 | 138,000 |
| 2023/04/26 | 1,361 | 1,386 | 1,355 | 1,386 | 73,100 |
| 2023/04/25 | 1,382 | 1,414 | 1,363 | 1,378 | 159,500 |
| 2023/04/24 | 1,367 | 1,399 | 1,329 | 1,359 | 433,100 |
| 2023/04/21 | 1,266 | 1,289 | 1,263 | 1,279 | 74,300 |
| 2023/04/20 | 1,280 | 1,285 | 1,265 | 1,275 | 117,400 |
| 2023/04/19 | 1,291 | 1,308 | 1,281 | 1,285 | 58,500 |
| 2023/04/18 | 1,290 | 1,307 | 1,285 | 1,307 | 46,800 |
| 2023/04/17 | 1,304 | 1,310 | 1,285 | 1,299 | 68,800 |
| 2023/04/14 | 1,331 | 1,334 | 1,302 | 1,304 | 56,200 |
| 2023/04/13 | 1,320 | 1,323 | 1,308 | 1,323 | 43,200 |
| 2023/04/12 | 1,323 | 1,337 | 1,309 | 1,328 | 60,300 |
| 2023/04/11 | 1,298 | 1,320 | 1,297 | 1,318 | 51,400 |
| 2023/04/10 | 1,298 | 1,310 | 1,278 | 1,282 | 61,000 |
| 2023/04/07 | 1,316 | 1,321 | 1,280 | 1,289 | 112,200 |
| 2023/04/06 | 1,310 | 1,345 | 1,307 | 1,316 | 76,800 |
| 2023/04/05 | 1,337 | 1,353 | 1,309 | 1,329 | 122,200 |
| 2023/04/04 | 1,382 | 1,395 | 1,340 | 1,351 | 189,400 |
| 2023/04/03 | 1,414 | 1,419 | 1,361 | 1,397 | 361,100 |
| 2023/03/31 | 1,468 | 1,496 | 1,460 | 1,471 | 229,000 |
| 2023/03/30 | 1,433 | 1,468 | 1,430 | 1,467 | 96,500 |
| 2023/03/29 | 1,418 | 1,432 | 1,405 | 1,432 | 73,300 |
| 2023/03/28 | 1,448 | 1,448 | 1,413 | 1,433 | 74,000 |
| 2023/03/27 | 1,425 | 1,452 | 1,399 | 1,449 | 102,500 |
| 2023/03/24 | 1,460 | 1,480 | 1,433 | 1,439 | 120,100 |
| 2023/03/23 | 1,421 | 1,510 | 1,421 | 1,456 | 382,600 |
| 2023/03/22 | 1,390 | 1,427 | 1,390 | 1,423 | 81,000 |
| 2023/03/20 | 1,365 | 1,383 | 1,360 | 1,370 | 72,300 |
| 2023/03/17 | 1,380 | 1,400 | 1,364 | 1,380 | 75,900 |
| 2023/03/16 | 1,311 | 1,358 | 1,305 | 1,350 | 76,900 |
| 2023/03/15 | 1,340 | 1,374 | 1,334 | 1,371 | 68,200 |
| 2023/03/14 | 1,332 | 1,333 | 1,288 | 1,290 | 103,700 |
| 2023/03/13 | 1,378 | 1,383 | 1,334 | 1,366 | 110,600 |
| 2023/03/10 | 1,402 | 1,420 | 1,400 | 1,415 | 55,100 |
| 2023/03/09 | 1,433 | 1,434 | 1,402 | 1,417 | 65,800 |
| 2023/03/08 | 1,420 | 1,435 | 1,407 | 1,420 | 92,300 |
| 2023/03/07 | 1,422 | 1,430 | 1,395 | 1,405 | 85,600 |
| 2023/03/06 | 1,410 | 1,422 | 1,374 | 1,409 | 173,900 |
| 2023/03/03 | 1,450 | 1,458 | 1,405 | 1,410 | 124,800 |
| 2023/03/02 | 1,410 | 1,438 | 1,404 | 1,428 | 225,200 |
| 2023/03/01 | 1,347 | 1,411 | 1,347 | 1,411 | 77,400 |
| 2023/02/28 | 1,360 | 1,377 | 1,343 | 1,346 | 46,100 |
| 2023/02/27 | 1,323 | 1,369 | 1,317 | 1,369 | 78,600 |
| 2023/02/24 | 1,290 | 1,328 | 1,287 | 1,324 | 76,600 |
| 2023/02/22 | 1,267 | 1,292 | 1,259 | 1,276 | 62,200 |
| 2023/02/21 | 1,300 | 1,305 | 1,280 | 1,282 | 45,400 |
| 2023/02/20 | 1,316 | 1,316 | 1,270 | 1,288 | 108,300 |
| 2023/02/17 | 1,304 | 1,336 | 1,303 | 1,328 | 80,300 |
| 2023/02/16 | 1,298 | 1,337 | 1,290 | 1,315 | 109,500 |
| 2023/02/15 | 1,245 | 1,271 | 1,245 | 1,268 | 63,200 |
| 2023/02/14 | 1,250 | 1,253 | 1,223 | 1,235 | 54,300 |
| 2023/02/13 | 1,244 | 1,255 | 1,230 | 1,249 | 78,600 |
| 2023/02/10 | 1,236 | 1,245 | 1,221 | 1,233 | 76,100 |
| 2023/02/09 | 1,205 | 1,245 | 1,205 | 1,240 | 95,300 |
| 2023/02/08 | 1,193 | 1,232 | 1,193 | 1,211 | 90,000 |
| 2023/02/07 | 1,147 | 1,207 | 1,144 | 1,198 | 114,400 |
| 2023/02/06 | 1,128 | 1,144 | 1,099 | 1,144 | 106,400 |
| 2023/02/03 | 1,149 | 1,155 | 1,121 | 1,121 | 63,200 |
| 2023/02/02 | 1,195 | 1,202 | 1,146 | 1,149 | 92,400 |
| 2023/02/01 | 1,162 | 1,187 | 1,162 | 1,182 | 100,200 |
| 2023/01/31 | 1,145 | 1,155 | 1,132 | 1,151 | 72,900 |
| 2023/01/30 | 1,172 | 1,190 | 1,148 | 1,155 | 96,900 |
| 2023/01/27 | 1,136 | 1,181 | 1,136 | 1,156 | 106,100 |
| 2023/01/26 | 1,130 | 1,141 | 1,104 | 1,134 | 107,700 |
| 2023/01/25 | 1,126 | 1,145 | 1,117 | 1,129 | 40,000 |
| 2023/01/24 | 1,142 | 1,152 | 1,132 | 1,137 | 82,100 |
| 2023/01/23 | 1,097 | 1,138 | 1,091 | 1,127 | 130,900 |
| 2023/01/20 | 1,039 | 1,086 | 1,039 | 1,086 | 61,000 |
| 2023/01/19 | 1,048 | 1,050 | 1,037 | 1,044 | 35,500 |
| 2023/01/18 | 1,037 | 1,054 | 1,033 | 1,050 | 55,200 |
| 2023/01/17 | 1,019 | 1,037 | 1,019 | 1,037 | 39,000 |
| 2023/01/16 | 1,010 | 1,019 | 1,009 | 1,014 | 37,100 |
| 2023/01/13 | 1,020 | 1,034 | 1,014 | 1,024 | 61,400 |
| 2023/01/12 | 1,032 | 1,039 | 1,014 | 1,020 | 80,800 |
| 2023/01/11 | 1,040 | 1,047 | 1,030 | 1,035 | 34,200 |
| 2023/01/10 | 1,049 | 1,051 | 1,036 | 1,036 | 61,100 |
| 2023/01/06 | 1,014 | 1,035 | 1,006 | 1,035 | 87,300 |
| 2023/01/05 | 1,040 | 1,050 | 1,005 | 1,005 | 99,200 |
| 2023/01/04 | 1,075 | 1,076 | 1,042 | 1,042 | 77,900 |