3321 ミタチ産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 383 | 385 | 381 | 381 | 1,100 | 381 |
| 2008-12-29 | 380 | 380 | 360 | 378 | 2,300 | 378 |
| 2008-12-26 | 380 | 385 | 380 | 382 | 2,800 | 382 |
| 2008-12-25 | 372 | 385 | 367 | 385 | 3,400 | 385 |
| 2008-12-24 | 363 | 372 | 357 | 372 | 5,700 | 372 |
| 2008-12-22 | 374 | 396 | 336 | 353 | 9,400 | 353 |
| 2008-12-19 | 396 | 400 | 391 | 399 | 1,300 | 399 |
| 2008-12-18 | 402 | 408 | 396 | 396 | 2,000 | 396 |
| 2008-12-17 | 401 | 403 | 400 | 403 | 3,300 | 403 |
| 2008-12-16 | 407 | 412 | 405 | 412 | 3,700 | 412 |
| 2008-12-15 | 420 | 420 | 410 | 418 | 5,400 | 418 |
| 2008-12-12 | 435 | 435 | 410 | 425 | 11,300 | 425 |
| 2008-12-11 | 412 | 415 | 407 | 415 | 3,800 | 415 |
| 2008-12-10 | 395 | 410 | 395 | 407 | 3,200 | 407 |
| 2008-12-09 | 414 | 414 | 406 | 409 | 3,800 | 409 |
| 2008-12-08 | 400 | 416 | 400 | 404 | 7,600 | 404 |
| 2008-12-05 | 375 | 387 | 370 | 385 | 2,700 | 385 |
| 2008-12-04 | 394 | 398 | 380 | 380 | 3,200 | 380 |
| 2008-12-03 | 405 | 405 | 396 | 399 | 2,600 | 399 |
| 2008-12-02 | 400 | 406 | 392 | 395 | 3,000 | 395 |
| 2008-12-01 | 430 | 430 | 418 | 418 | 2,100 | 418 |
| 2008-11-28 | 434 | 434 | 429 | 430 | 4,500 | 430 |
| 2008-11-27 | 432 | 440 | 427 | 435 | 1,500 | 435 |
| 2008-11-26 | 446 | 446 | 438 | 441 | 4,500 | 441 |
| 2008-11-25 | 441 | 448 | 429 | 431 | 4,600 | 431 |
| 2008-11-21 | 435 | 447 | 435 | 447 | 3,700 | 447 |
| 2008-11-20 | 460 | 464 | 445 | 454 | 6,100 | 454 |
| 2008-11-19 | 491 | 496 | 488 | 496 | 3,800 | 496 |
| 2008-11-18 | 496 | 496 | 488 | 491 | 1,500 | 491 |
| 2008-11-17 | 496 | 496 | 491 | 491 | 500 | 491 |
| 2008-11-14 | 499 | 506 | 480 | 495 | 2,200 | 495 |
| 2008-11-13 | 491 | 491 | 489 | 489 | 200 | 489 |
| 2008-11-12 | 494 | 495 | 490 | 493 | 2,100 | 493 |
| 2008-11-11 | 509 | 509 | 499 | 501 | 2,300 | 501 |
| 2008-11-10 | 500 | 508 | 498 | 499 | 3,300 | 499 |
| 2008-11-07 | 502 | 504 | 493 | 499 | 2,700 | 499 |
| 2008-11-06 | 507 | 507 | 491 | 493 | 3,200 | 493 |
| 2008-11-05 | 508 | 508 | 500 | 508 | 4,300 | 508 |
| 2008-11-04 | 480 | 509 | 480 | 508 | 1,600 | 508 |
| 2008-10-31 | 499 | 501 | 485 | 485 | 2,300 | 485 |
| 2008-10-30 | 487 | 500 | 473 | 500 | 5,600 | 500 |
| 2008-10-29 | 468 | 494 | 460 | 482 | 2,600 | 482 |
| 2008-10-28 | 413 | 443 | 413 | 443 | 4,700 | 443 |
| 2008-10-27 | 496 | 496 | 463 | 463 | 3,300 | 463 |
| 2008-10-24 | 507 | 515 | 476 | 478 | 3,400 | 478 |
| 2008-10-23 | 511 | 511 | 496 | 501 | 3,900 | 501 |
| 2008-10-22 | 527 | 544 | 523 | 531 | 1,600 | 531 |
| 2008-10-21 | 535 | 551 | 521 | 547 | 3,700 | 547 |
| 2008-10-20 | 504 | 525 | 504 | 521 | 2,600 | 521 |
| 2008-10-17 | 511 | 511 | 500 | 504 | 4,300 | 504 |
| 2008-10-16 | 482 | 495 | 480 | 495 | 3,700 | 495 |
| 2008-10-15 | 527 | 527 | 489 | 508 | 3,700 | 508 |
| 2008-10-14 | 523 | 530 | 510 | 517 | 2,400 | 517 |
| 2008-10-10 | 450 | 459 | 450 | 453 | 17,400 | 453 |
| 2008-10-09 | 469 | 494 | 469 | 477 | 2,400 | 477 |
| 2008-10-08 | 485 | 486 | 455 | 459 | 8,400 | 459 |
| 2008-10-07 | 439 | 499 | 439 | 494 | 6,700 | 494 |
| 2008-10-06 | 530 | 530 | 486 | 487 | 6,200 | 487 |
| 2008-10-03 | 546 | 548 | 532 | 535 | 4,500 | 535 |
| 2008-10-02 | 580 | 580 | 548 | 552 | 3,700 | 552 |
| 2008-10-01 | 592 | 592 | 560 | 571 | 1,600 | 571 |
| 2008-09-30 | 580 | 580 | 541 | 568 | 3,000 | 568 |
| 2008-09-29 | 603 | 604 | 597 | 600 | 1,800 | 600 |
| 2008-09-26 | 610 | 610 | 586 | 593 | 14,900 | 593 |
| 2008-09-25 | 576 | 578 | 573 | 578 | 2,100 | 578 |
| 2008-09-24 | 591 | 591 | 569 | 576 | 2,300 | 576 |
| 2008-09-22 | 577 | 600 | 577 | 583 | 3,100 | 583 |
| 2008-09-19 | 580 | 592 | 571 | 571 | 2,700 | 571 |
| 2008-09-18 | 564 | 573 | 564 | 573 | 4,400 | 573 |
| 2008-09-17 | 541 | 572 | 541 | 566 | 11,600 | 566 |
| 2008-09-16 | 575 | 578 | 562 | 562 | 16,400 | 562 |
| 2008-09-12 | 580 | 580 | 577 | 578 | 5,400 | 578 |
| 2008-09-11 | 581 | 589 | 576 | 584 | 3,500 | 584 |
| 2008-09-10 | 575 | 586 | 575 | 581 | 2,200 | 581 |
| 2008-09-09 | 581 | 582 | 580 | 580 | 1,300 | 580 |
| 2008-09-08 | 575 | 590 | 575 | 590 | 2,000 | 590 |
| 2008-09-05 | 585 | 585 | 574 | 574 | 4,200 | 574 |
| 2008-09-04 | 602 | 602 | 597 | 599 | 900 | 599 |
| 2008-09-03 | 595 | 597 | 586 | 597 | 2,800 | 597 |
| 2008-09-02 | 589 | 599 | 580 | 580 | 5,400 | 580 |
| 2008-09-01 | 622 | 622 | 588 | 588 | 4,200 | 588 |
| 2008-08-29 | 595 | 612 | 594 | 612 | 5,100 | 612 |
| 2008-08-28 | 597 | 597 | 586 | 595 | 1,500 | 595 |
| 2008-08-27 | 596 | 597 | 592 | 597 | 600 | 597 |
| 2008-08-26 | 600 | 600 | 594 | 595 | 2,700 | 595 |
| 2008-08-25 | 580 | 603 | 580 | 597 | 1,500 | 597 |
| 2008-08-22 | 588 | 590 | 576 | 579 | 3,500 | 579 |
| 2008-08-21 | 578 | 589 | 576 | 588 | 2,800 | 588 |
| 2008-08-20 | 576 | 580 | 575 | 580 | 6,700 | 580 |
| 2008-08-19 | 594 | 594 | 575 | 576 | 6,900 | 576 |
| 2008-08-18 | 582 | 599 | 582 | 594 | 5,700 | 594 |
| 2008-08-15 | 580 | 585 | 580 | 584 | 2,000 | 584 |
| 2008-08-14 | 570 | 639 | 570 | 579 | 23,500 | 579 |
| 2008-08-13 | 598 | 617 | 567 | 570 | 13,100 | 570 |
| 2008-08-12 | 611 | 611 | 595 | 595 | 3,500 | 595 |
| 2008-08-11 | 624 | 624 | 603 | 608 | 3,500 | 608 |
| 2008-08-08 | 605 | 615 | 597 | 615 | 4,500 | 615 |
| 2008-08-07 | 613 | 613 | 606 | 610 | 3,000 | 610 |
| 2008-08-06 | 608 | 615 | 607 | 610 | 7,300 | 610 |
| 2008-08-05 | 600 | 607 | 600 | 604 | 7,200 | 604 |
| 2008-08-04 | 629 | 629 | 601 | 605 | 4,800 | 605 |
| 2008-08-01 | 642 | 642 | 629 | 630 | 2,000 | 630 |
| 2008-07-31 | 635 | 642 | 620 | 637 | 5,800 | 637 |
| 2008-07-30 | 631 | 639 | 617 | 625 | 2,600 | 625 |
| 2008-07-29 | 615 | 625 | 610 | 615 | 5,500 | 615 |
| 2008-07-28 | 665 | 665 | 620 | 620 | 5,400 | 620 |
| 2008-07-25 | 658 | 664 | 646 | 647 | 4,200 | 647 |
| 2008-07-24 | 641 | 657 | 640 | 657 | 5,000 | 657 |
| 2008-07-23 | 633 | 647 | 633 | 640 | 2,100 | 640 |
| 2008-07-22 | 642 | 642 | 621 | 633 | 4,700 | 633 |
| 2008-07-18 | 641 | 653 | 640 | 643 | 3,100 | 643 |
| 2008-07-17 | 685 | 690 | 622 | 643 | 11,100 | 643 |
| 2008-07-16 | 693 | 694 | 682 | 683 | 1,800 | 683 |
| 2008-07-15 | 695 | 711 | 695 | 703 | 2,300 | 703 |
| 2008-07-14 | 690 | 707 | 690 | 695 | 2,900 | 695 |
| 2008-07-11 | 692 | 710 | 685 | 700 | 2,900 | 700 |
| 2008-07-10 | 705 | 709 | 700 | 702 | 2,700 | 702 |
| 2008-07-09 | 698 | 708 | 698 | 702 | 4,200 | 702 |
| 2008-07-08 | 720 | 722 | 700 | 701 | 12,200 | 701 |
| 2008-07-07 | 746 | 769 | 746 | 769 | 3,900 | 769 |
| 2008-07-04 | 757 | 757 | 739 | 744 | 3,800 | 744 |
| 2008-07-03 | 721 | 739 | 720 | 737 | 3,900 | 737 |
| 2008-07-02 | 735 | 735 | 730 | 730 | 1,900 | 730 |
| 2008-07-01 | 741 | 750 | 741 | 742 | 2,900 | 742 |
| 2008-06-30 | 738 | 761 | 721 | 761 | 3,100 | 761 |
| 2008-06-27 | 775 | 775 | 758 | 758 | 5,400 | 758 |
| 2008-06-26 | 791 | 791 | 781 | 785 | 2,300 | 785 |
| 2008-06-25 | 785 | 785 | 771 | 772 | 3,500 | 772 |
| 2008-06-24 | 790 | 790 | 771 | 775 | 3,000 | 775 |
| 2008-06-23 | 770 | 800 | 760 | 800 | 6,900 | 800 |
| 2008-06-20 | 809 | 829 | 777 | 786 | 23,000 | 786 |
| 2008-06-19 | 825 | 880 | 807 | 809 | 59,300 | 809 |
| 2008-06-18 | 718 | 805 | 714 | 805 | 17,100 | 805 |
| 2008-06-17 | 720 | 720 | 705 | 705 | 1,100 | 705 |
| 2008-06-16 | 701 | 718 | 697 | 717 | 2,400 | 717 |
| 2008-06-13 | 696 | 699 | 693 | 695 | 5,900 | 695 |
| 2008-06-12 | 690 | 713 | 690 | 706 | 11,200 | 706 |
| 2008-06-11 | 708 | 708 | 698 | 702 | 2,000 | 702 |
| 2008-06-10 | 699 | 701 | 698 | 698 | 1,100 | 698 |
| 2008-06-09 | 710 | 710 | 698 | 700 | 3,700 | 700 |
| 2008-06-06 | 710 | 729 | 709 | 714 | 1,300 | 714 |
| 2008-06-05 | 705 | 720 | 702 | 720 | 1,000 | 720 |
| 2008-06-04 | 705 | 705 | 695 | 705 | 4,700 | 705 |
| 2008-06-03 | 705 | 708 | 703 | 703 | 2,300 | 703 |
| 2008-06-02 | 704 | 717 | 704 | 713 | 2,200 | 713 |
| 2008-05-30 | 713 | 717 | 705 | 714 | 2,900 | 714 |
| 2008-05-29 | 709 | 717 | 704 | 715 | 2,800 | 715 |
| 2008-05-28 | 737 | 737 | 716 | 718 | 3,700 | 718 |
| 2008-05-27 | 755 | 755 | 739 | 739 | 3,200 | 739 |
| 2008-05-26 | 758 | 764 | 749 | 752 | 8,400 | 752 |
| 2008-05-23 | 767 | 767 | 758 | 758 | 4,300 | 758 |
| 2008-05-22 | 767 | 770 | 753 | 757 | 2,200 | 757 |
| 2008-05-21 | 770 | 781 | 768 | 770 | 3,800 | 770 |
| 2008-05-20 | 789 | 789 | 774 | 774 | 2,200 | 774 |
| 2008-05-19 | 766 | 780 | 764 | 780 | 4,000 | 780 |
| 2008-05-16 | 760 | 765 | 753 | 758 | 3,800 | 758 |
| 2008-05-15 | 742 | 759 | 741 | 752 | 4,200 | 752 |
| 2008-05-14 | 755 | 756 | 732 | 739 | 9,100 | 739 |
| 2008-05-13 | 720 | 735 | 720 | 735 | 1,500 | 735 |
| 2008-05-12 | 721 | 728 | 710 | 723 | 2,100 | 723 |
| 2008-05-09 | 736 | 736 | 721 | 721 | 2,200 | 721 |
| 2008-05-08 | 736 | 743 | 735 | 735 | 1,700 | 735 |
| 2008-05-07 | 725 | 734 | 724 | 728 | 3,100 | 728 |
| 2008-05-02 | 715 | 723 | 715 | 722 | 4,700 | 722 |
| 2008-05-01 | 710 | 715 | 707 | 715 | 1,800 | 715 |
| 2008-04-30 | 706 | 713 | 706 | 710 | 2,000 | 710 |
| 2008-04-28 | 708 | 708 | 702 | 707 | 4,700 | 707 |
| 2008-04-25 | 699 | 705 | 698 | 705 | 2,000 | 705 |
| 2008-04-24 | 698 | 703 | 698 | 701 | 1,400 | 701 |
| 2008-04-23 | 696 | 703 | 696 | 703 | 600 | 703 |
| 2008-04-22 | 705 | 705 | 700 | 700 | 1,200 | 700 |
| 2008-04-21 | 701 | 705 | 700 | 704 | 1,600 | 704 |
| 2008-04-18 | 703 | 703 | 696 | 700 | 1,800 | 700 |
| 2008-04-17 | 686 | 693 | 680 | 693 | 3,100 | 693 |
| 2008-04-16 | 686 | 687 | 680 | 687 | 900 | 687 |
| 2008-04-15 | 689 | 689 | 677 | 678 | 1,100 | 678 |
| 2008-04-14 | 680 | 681 | 678 | 680 | 3,100 | 680 |
| 2008-04-11 | 693 | 695 | 690 | 695 | 1,900 | 695 |
| 2008-04-10 | 691 | 695 | 691 | 695 | 500 | 695 |
| 2008-04-09 | 700 | 702 | 700 | 701 | 2,300 | 701 |
| 2008-04-08 | 705 | 710 | 704 | 704 | 3,900 | 704 |
| 2008-04-07 | 694 | 703 | 694 | 703 | 2,000 | 703 |
| 2008-04-04 | 703 | 703 | 693 | 694 | 2,800 | 694 |
| 2008-04-03 | 696 | 700 | 692 | 698 | 5,200 | 698 |
| 2008-04-02 | 699 | 705 | 694 | 699 | 3,400 | 699 |
| 2008-04-01 | 700 | 704 | 697 | 699 | 2,300 | 699 |
| 2008-03-31 | 705 | 705 | 684 | 690 | 6,400 | 690 |
| 2008-03-28 | 660 | 702 | 652 | 700 | 17,800 | 700 |
| 2008-03-27 | 645 | 663 | 645 | 652 | 5,300 | 652 |
| 2008-03-26 | 654 | 655 | 645 | 645 | 4,700 | 645 |
| 2008-03-25 | 614 | 638 | 614 | 634 | 2,600 | 634 |
| 2008-03-24 | 611 | 631 | 611 | 622 | 2,200 | 622 |
| 2008-03-21 | 612 | 615 | 610 | 613 | 6,200 | 613 |
| 2008-03-19 | 601 | 613 | 601 | 608 | 3,100 | 608 |
| 2008-03-18 | 571 | 609 | 571 | 601 | 7,200 | 601 |
| 2008-03-17 | 603 | 603 | 585 | 591 | 2,600 | 591 |
| 2008-03-14 | 612 | 612 | 606 | 607 | 8,400 | 607 |
| 2008-03-13 | 628 | 628 | 612 | 612 | 1,800 | 612 |
| 2008-03-12 | 646 | 646 | 629 | 629 | 2,400 | 629 |
| 2008-03-11 | 636 | 636 | 622 | 626 | 1,500 | 626 |
| 2008-03-10 | 652 | 652 | 637 | 637 | 500 | 637 |
| 2008-03-07 | 657 | 665 | 652 | 652 | 1,500 | 652 |
| 2008-03-06 | 655 | 670 | 655 | 666 | 1,300 | 666 |
| 2008-03-05 | 655 | 655 | 640 | 655 | 3,300 | 655 |
| 2008-03-04 | 655 | 655 | 645 | 655 | 4,000 | 655 |
| 2008-03-03 | 666 | 666 | 660 | 662 | 2,700 | 662 |
| 2008-02-29 | 686 | 695 | 678 | 680 | 2,400 | 680 |
| 2008-02-28 | 705 | 705 | 687 | 692 | 3,000 | 692 |
| 2008-02-27 | 686 | 696 | 682 | 696 | 2,300 | 696 |
| 2008-02-26 | 731 | 731 | 676 | 677 | 13,600 | 677 |
| 2008-02-25 | 696 | 696 | 676 | 691 | 4,000 | 691 |
| 2008-02-22 | 679 | 679 | 674 | 676 | 1,700 | 676 |
| 2008-02-21 | 680 | 681 | 669 | 679 | 6,800 | 679 |
| 2008-02-20 | 680 | 705 | 680 | 685 | 5,300 | 685 |
| 2008-02-19 | 668 | 710 | 658 | 700 | 3,800 | 700 |
| 2008-02-18 | 651 | 669 | 651 | 660 | 2,200 | 660 |
| 2008-02-15 | 660 | 669 | 653 | 659 | 2,300 | 659 |
| 2008-02-14 | 640 | 670 | 640 | 670 | 8,500 | 670 |
| 2008-02-13 | 615 | 640 | 615 | 640 | 9,500 | 640 |
| 2008-02-12 | 616 | 622 | 612 | 614 | 2,600 | 614 |
| 2008-02-08 | 613 | 615 | 609 | 612 | 1,300 | 612 |
| 2008-02-07 | 610 | 623 | 605 | 613 | 2,600 | 613 |
| 2008-02-06 | 618 | 619 | 603 | 607 | 7,700 | 607 |
| 2008-02-05 | 618 | 627 | 618 | 625 | 1,500 | 625 |
| 2008-02-04 | 627 | 628 | 616 | 627 | 5,200 | 627 |
| 2008-02-01 | 628 | 628 | 621 | 622 | 6,500 | 622 |
| 2008-01-31 | 620 | 628 | 620 | 624 | 9,700 | 624 |
| 2008-01-30 | 621 | 624 | 617 | 624 | 6,500 | 624 |
| 2008-01-29 | 615 | 621 | 615 | 621 | 9,400 | 621 |
| 2008-01-28 | 620 | 620 | 608 | 611 | 5,800 | 611 |
| 2008-01-25 | 615 | 624 | 614 | 624 | 14,700 | 624 |
| 2008-01-24 | 595 | 615 | 595 | 610 | 8,900 | 610 |
| 2008-01-23 | 606 | 615 | 606 | 615 | 4,100 | 615 |
| 2008-01-22 | 610 | 614 | 600 | 606 | 14,600 | 606 |
| 2008-01-21 | 640 | 640 | 629 | 630 | 3,900 | 630 |
| 2008-01-18 | 618 | 649 | 618 | 646 | 11,200 | 646 |
| 2008-01-17 | 625 | 633 | 600 | 620 | 12,900 | 620 |
| 2008-01-16 | 602 | 633 | 602 | 616 | 11,000 | 616 |
| 2008-01-15 | 697 | 697 | 661 | 661 | 3,700 | 661 |
| 2008-01-11 | 697 | 700 | 697 | 697 | 6,100 | 697 |
| 2008-01-10 | 711 | 712 | 701 | 703 | 1,300 | 703 |
| 2008-01-09 | 703 | 709 | 700 | 707 | 3,300 | 707 |
| 2008-01-08 | 700 | 715 | 700 | 707 | 6,100 | 707 |
| 2008-01-07 | 690 | 712 | 687 | 707 | 3,300 | 707 |
| 2008-01-04 | 725 | 725 | 692 | 700 | 8,500 | 700 |
分割・併合履歴 ： なし