3321 ミタチ産業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,008	1,018	990	1,015	19,000	1,015
2004-12-29	992	1,019	990	998	46,200	998
2004-12-28	990	993	976	989	26,300	989
2004-12-27	969	980	966	980	53,100	980
2004-12-24	983	983	931	942	73,600	942
2004-12-22	850	893	849	893	49,000	893
2004-12-21	865	869	850	860	23,400	860
2004-12-20	867	868	852	864	19,300	864
2004-12-17	848	870	848	870	19,300	870
2004-12-16	832	850	832	838	24,600	838
2004-12-15	823	831	812	829	28,200	829
2004-12-14	844	847	825	826	32,700	826
2004-12-13	860	860	833	845	20,600	845
2004-12-10	879	879	840	860	21,000	860
2004-12-09	875	880	861	876	12,400	876
2004-12-08	885	890	875	876	5,700	876
2004-12-07	881	895	877	882	9,300	882
2004-12-06	890	895	885	889	9,700	889
2004-12-03	891	892	870	885	12,100	885
2004-12-02	896	896	881	895	59,600	895
2004-12-01	896	897	880	885	15,800	885
2004-11-30	898	910	898	905	7,200	905
2004-11-29	899	900	891	900	9,300	900
2004-11-26	906	906	900	900	10,100	900
2004-11-25	905	908	904	907	3,400	907
2004-11-24	910	910	905	910	11,000	910
2004-11-22	910	929	907	910	5,600	910
2004-11-19	911	912	910	910	9,000	910
2004-11-18	911	918	910	911	8,800	911
2004-11-17	925	926	918	918	8,300	918
2004-11-16	920	933	920	925	8,300	925
2004-11-15	913	924	912	917	10,900	917
2004-11-12	911	919	906	910	10,300	910
2004-11-11	940	940	913	913	9,200	913
2004-11-10	935	935	925	935	3,000	935
2004-11-09	933	945	932	932	6,100	932
2004-11-08	947	947	925	932	17,900	932
2004-11-05	903	925	903	920	12,800	920
2004-11-04	896	900	887	900	19,700	900
2004-11-02	902	904	890	900	17,400	900
2004-11-01	902	912	901	902	15,000	902
2004-10-29	903	907	900	900	20,700	900
2004-10-28	938	941	900	918	22,700	918
2004-10-27	957	970	937	937	15,000	937
2004-10-26	963	970	955	955	19,200	955
2004-10-25	961	966	960	964	7,300	964
2004-10-22	971	978	965	965	3,900	965
2004-10-21	967	982	961	975	17,400	975
2004-10-20	976	981	968	968	6,700	968
2004-10-19	990	990	976	976	12,600	976
2004-10-18	979	981	970	974	9,700	974
2004-10-15	971	985	970	980	5,800	980
2004-10-14	980	990	971	976	4,200	976
2004-10-13	981	990	980	980	3,100	980
2004-10-12	992	999	974	980	10,700	980
2004-10-08	990	991	970	991	6,900	991
2004-10-07	1,000	1,004	989	989	5,500	989
2004-10-06	995	999	994	998	6,800	998
2004-10-05	1,001	1,001	990	990	5,200	990
2004-10-04	992	1,000	984	990	7,000	990
2004-10-01	973	1,000	973	990	15,900	990
2004-09-30	970	995	970	976	18,800	976
2004-09-29	980	980	970	977	4,000	977
2004-09-28	987	1,000	968	976	15,500	976
2004-09-27	1,049	1,049	983	1,005	20,000	1,005
2004-09-24	969	989	969	989	8,500	989
2004-09-22	980	990	970	989	13,500	989
2004-09-21	990	1,001	979	980	22,700	980
2004-09-17	1,010	1,010	981	990	23,800	990
2004-09-16	1,006	1,016	1,002	1,010	10,200	1,010
2004-09-15	1,011	1,035	1,005	1,006	15,500	1,006
2004-09-14	1,028	1,028	1,004	1,019	5,900	1,019
2004-09-13	1,015	1,025	1,009	1,013	5,900	1,013
2004-09-10	1,023	1,023	1,008	1,008	6,200	1,008
2004-09-09	1,035	1,035	1,015	1,015	12,400	1,015
2004-09-08	1,024	1,036	1,012	1,032	8,400	1,032
2004-09-07	1,023	1,042	1,021	1,039	8,000	1,039
2004-09-06	1,015	1,045	1,000	1,035	17,900	1,035
2004-09-03	1,042	1,050	1,025	1,025	11,800	1,025
2004-09-02	1,055	1,058	1,041	1,054	7,800	1,054
2004-09-01	1,073	1,073	1,052	1,055	3,600	1,055
2004-08-31	1,075	1,075	1,051	1,069	8,800	1,069
2004-08-30	1,060	1,084	1,045	1,075	12,500	1,075
2004-08-27	1,045	1,065	1,045	1,055	4,700	1,055
2004-08-26	1,045	1,054	1,045	1,045	9,100	1,045
2004-08-25	1,040	1,040	1,020	1,025	4,900	1,025
2004-08-24	1,016	1,048	1,011	1,042	7,800	1,042
2004-08-23	1,040	1,050	1,010	1,030	12,800	1,030
2004-08-20	1,013	1,044	1,011	1,044	9,900	1,044
2004-08-19	1,060	1,060	1,015	1,025	11,500	1,025
2004-08-18	1,060	1,062	1,055	1,055	3,300	1,055
2004-08-17	1,070	1,080	1,060	1,060	3,300	1,060
2004-08-16	1,090	1,090	1,060	1,089	3,800	1,089
2004-08-13	1,095	1,110	1,070	1,090	9,000	1,090
2004-08-12	1,119	1,129	1,102	1,129	18,000	1,129
2004-08-11	1,102	1,130	1,079	1,123	19,100	1,123
2004-08-10	1,100	1,128	1,090	1,119	12,100	1,119
2004-08-09	1,103	1,123	1,080	1,110	17,400	1,110
2004-08-06	1,060	1,140	1,020	1,123	35,600	1,123
2004-08-05	1,020	1,038	1,000	1,038	38,700	1,038
2004-08-04	970	990	970	970	18,600	970
2004-08-03	1,011	1,018	975	990	10,900	990
2004-08-02	1,002	1,020	1,000	1,001	8,500	1,001
2004-07-30	1,020	1,030	1,000	1,010	5,100	1,010
2004-07-29	1,040	1,040	970	1,000	19,500	1,000
2004-07-28	1,000	1,040	1,000	1,040	5,000	1,040
2004-07-27	1,050	1,079	970	990	23,700	990
2004-07-26	1,040	1,065	1,040	1,050	9,500	1,050
2004-07-23	1,110	1,130	1,100	1,100	20,600	1,100
2004-07-22	1,110	1,130	1,101	1,115	13,000	1,115
2004-07-21	1,120	1,120	1,100	1,110	8,400	1,110
2004-07-20	1,120	1,130	1,105	1,105	5,800	1,105
2004-07-16	1,130	1,150	1,130	1,130	27,400	1,130
2004-07-15	1,140	1,175	1,100	1,130	30,400	1,130
2004-07-14	1,181	1,181	1,153	1,160	26,100	1,160
2004-07-13	1,200	1,220	1,175	1,182	42,000	1,182
2004-07-12	1,171	1,190	1,170	1,170	17,600	1,170
2004-07-09	1,129	1,160	1,121	1,150	7,200	1,150
2004-07-08	1,150	1,150	1,110	1,130	11,900	1,130
2004-07-07	1,141	1,180	1,140	1,150	15,300	1,150
2004-07-06	1,170	1,172	1,150	1,151	12,500	1,151
2004-07-05	1,154	1,160	1,145	1,150	20,800	1,150
2004-07-02	1,180	1,180	1,120	1,142	24,000	1,142
2004-07-01	1,188	1,188	1,160	1,168	16,300	1,168
2004-06-30	1,176	1,180	1,141	1,168	35,100	1,168
2004-06-29	1,172	1,184	1,170	1,175	21,800	1,175
2004-06-28	1,183	1,200	1,180	1,180	11,300	1,180
2004-06-25	1,220	1,220	1,170	1,180	14,500	1,180
2004-06-24	1,203	1,230	1,200	1,200	20,200	1,200
2004-06-23	1,250	1,290	1,200	1,210	59,200	1,210
2004-06-22	1,194	1,275	1,194	1,234	54,100	1,234
2004-06-21	1,133	1,175	1,133	1,165	40,000	1,165
2004-06-18	1,123	1,139	1,123	1,130	12,800	1,130
2004-06-17	1,126	1,133	1,119	1,127	13,100	1,127
2004-06-16	1,145	1,150	1,111	1,125	18,200	1,125
2004-06-15	1,101	1,160	1,100	1,130	23,600	1,130
2004-06-14	1,100	1,115	1,093	1,094	10,100	1,094
2004-06-11	1,082	1,115	1,080	1,085	14,900	1,085
2004-06-10	1,079	1,082	1,031	1,080	36,800	1,080
2004-06-09	1,085	1,100	1,072	1,083	22,500	1,083
2004-06-08	1,100	1,112	1,075	1,112	32,400	1,112
2004-06-07	1,122	1,135	1,080	1,112	21,100	1,112
2004-06-04	1,128	1,135	1,120	1,125	12,500	1,125
2004-06-03	1,125	1,150	1,125	1,128	8,500	1,128
2004-06-02	1,147	1,149	1,117	1,121	14,100	1,121
2004-06-01	1,140	1,160	1,110	1,149	12,300	1,149
2004-05-31	1,170	1,170	1,120	1,160	10,500	1,160
2004-05-28	1,203	1,230	1,165	1,175	11,600	1,175
2004-05-27	1,251	1,253	1,210	1,210	9,200	1,210
2004-05-26	1,269	1,290	1,250	1,269	9,600	1,269
2004-05-25	1,330	1,330	1,262	1,305	30,400	1,305
2004-05-24	1,290	1,314	1,250	1,290	41,800	1,290
2004-05-21	1,181	1,250	1,180	1,250	11,900	1,250
2004-05-20	1,175	1,189	1,102	1,153	21,500	1,153
2004-05-19	1,150	1,187	1,150	1,172	16,400	1,172
2004-05-18	1,020	1,130	1,020	1,110	16,300	1,110
2004-05-17	1,150	1,170	1,001	1,005	39,100	1,005
2004-05-14	1,290	1,300	1,175	1,201	27,900	1,201
2004-05-13	1,340	1,340	1,281	1,291	26,700	1,291
2004-05-12	1,285	1,399	1,285	1,330	43,900	1,330
2004-05-11	1,280	1,360	1,250	1,273	54,300	1,273
2004-05-10	1,520	1,520	1,360	1,360	35,400	1,360
2004-05-07	1,555	1,560	1,510	1,545	58,000	1,545
2004-05-06	1,570	1,578	1,520	1,520	60,300	1,520
2004-04-30	1,500	1,588	1,480	1,570	101,500	1,570
2004-04-28	1,411	1,589	1,400	1,589	313,500	1,589
2004-04-27	1,452	1,480	1,403	1,416	153,300	1,416
2004-04-26	1,437	1,549	1,437	1,492	299,400	1,492
2004-04-23	1,789	1,800	1,602	1,617	649,400	1,617
2004-04-22	1,700	1,829	1,700	1,789	1,764,300	1,789

分割・併合履歴：なし

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28