3321 ミタチ産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 492 | 492 | 473 | 473 | 1,800 | 473 |
| 2009-12-29 | 485 | 490 | 485 | 488 | 900 | 488 |
| 2009-12-28 | 489 | 489 | 479 | 485 | 7,700 | 485 |
| 2009-12-25 | 485 | 486 | 475 | 479 | 1,600 | 479 |
| 2009-12-24 | 452 | 491 | 452 | 486 | 6,900 | 486 |
| 2009-12-22 | 463 | 464 | 462 | 462 | 4,800 | 462 |
| 2009-12-21 | 458 | 459 | 453 | 455 | 1,600 | 455 |
| 2009-12-18 | 453 | 455 | 443 | 453 | 2,000 | 453 |
| 2009-12-17 | 454 | 454 | 439 | 448 | 4,400 | 448 |
| 2009-12-16 | 450 | 454 | 445 | 449 | 5,100 | 449 |
| 2009-12-15 | 453 | 454 | 445 | 450 | 2,900 | 450 |
| 2009-12-14 | 450 | 450 | 441 | 448 | 2,500 | 448 |
| 2009-12-11 | 455 | 455 | 438 | 450 | 7,200 | 450 |
| 2009-12-10 | 451 | 454 | 441 | 446 | 3,800 | 446 |
| 2009-12-09 | 450 | 450 | 445 | 446 | 5,500 | 446 |
| 2009-12-08 | 456 | 462 | 453 | 454 | 2,300 | 454 |
| 2009-12-07 | 454 | 468 | 445 | 451 | 5,500 | 451 |
| 2009-12-04 | 439 | 440 | 434 | 440 | 4,700 | 440 |
| 2009-12-03 | 436 | 436 | 424 | 424 | 5,000 | 424 |
| 2009-12-02 | 418 | 427 | 418 | 423 | 3,700 | 423 |
| 2009-12-01 | 422 | 433 | 418 | 423 | 5,600 | 423 |
| 2009-11-30 | 410 | 419 | 408 | 418 | 2,400 | 418 |
| 2009-11-27 | 435 | 435 | 414 | 415 | 3,900 | 415 |
| 2009-11-26 | 431 | 435 | 428 | 435 | 3,600 | 435 |
| 2009-11-25 | 430 | 436 | 424 | 436 | 2,100 | 436 |
| 2009-11-24 | 421 | 428 | 420 | 426 | 3,700 | 426 |
| 2009-11-20 | 430 | 430 | 424 | 427 | 2,000 | 427 |
| 2009-11-19 | 445 | 445 | 430 | 435 | 1,500 | 435 |
| 2009-11-18 | 434 | 434 | 430 | 430 | 1,900 | 430 |
| 2009-11-17 | 435 | 437 | 431 | 437 | 2,100 | 437 |
| 2009-11-16 | 445 | 447 | 436 | 437 | 900 | 437 |
| 2009-11-13 | 449 | 449 | 444 | 445 | 900 | 445 |
| 2009-11-12 | 456 | 456 | 446 | 449 | 1,900 | 449 |
| 2009-11-11 | 459 | 459 | 452 | 452 | 1,100 | 452 |
| 2009-11-10 | 455 | 457 | 449 | 456 | 1,900 | 456 |
| 2009-11-09 | 452 | 454 | 448 | 451 | 1,800 | 451 |
| 2009-11-06 | 451 | 451 | 446 | 447 | 2,300 | 447 |
| 2009-11-05 | 466 | 466 | 447 | 447 | 1,500 | 447 |
| 2009-11-04 | 458 | 461 | 456 | 461 | 700 | 461 |
| 2009-11-02 | 462 | 462 | 456 | 458 | 2,100 | 458 |
| 2009-10-30 | 454 | 466 | 454 | 461 | 2,100 | 461 |
| 2009-10-29 | 461 | 473 | 455 | 455 | 3,500 | 455 |
| 2009-10-28 | 476 | 476 | 466 | 469 | 2,000 | 469 |
| 2009-10-27 | 474 | 474 | 466 | 471 | 5,200 | 471 |
| 2009-10-26 | 472 | 477 | 472 | 474 | 3,800 | 474 |
| 2009-10-23 | 467 | 469 | 460 | 467 | 2,600 | 467 |
| 2009-10-22 | 459 | 463 | 456 | 463 | 2,200 | 463 |
| 2009-10-21 | 454 | 459 | 445 | 459 | 3,800 | 459 |
| 2009-10-20 | 460 | 460 | 459 | 459 | 1,700 | 459 |
| 2009-10-19 | 460 | 460 | 459 | 460 | 2,300 | 460 |
| 2009-10-16 | 459 | 460 | 456 | 459 | 1,400 | 459 |
| 2009-10-15 | 460 | 469 | 459 | 459 | 1,400 | 459 |
| 2009-10-14 | 450 | 457 | 445 | 457 | 2,700 | 457 |
| 2009-10-13 | 445 | 459 | 445 | 450 | 1,900 | 450 |
| 2009-10-09 | 460 | 465 | 440 | 450 | 1,700 | 450 |
| 2009-10-08 | 448 | 458 | 448 | 455 | 1,700 | 455 |
| 2009-10-07 | 449 | 452 | 440 | 446 | 2,000 | 446 |
| 2009-10-06 | 440 | 453 | 436 | 446 | 2,100 | 446 |
| 2009-10-05 | 439 | 452 | 435 | 444 | 2,400 | 444 |
| 2009-10-02 | 464 | 464 | 434 | 449 | 2,200 | 449 |
| 2009-10-01 | 476 | 476 | 463 | 463 | 1,300 | 463 |
| 2009-09-30 | 467 | 476 | 462 | 471 | 1,400 | 471 |
| 2009-09-29 | 497 | 497 | 456 | 469 | 13,700 | 469 |
| 2009-09-28 | 495 | 495 | 488 | 490 | 7,300 | 490 |
| 2009-09-25 | 474 | 484 | 474 | 484 | 4,800 | 484 |
| 2009-09-24 | 486 | 490 | 483 | 489 | 3,400 | 489 |
| 2009-09-18 | 483 | 485 | 471 | 481 | 4,700 | 481 |
| 2009-09-17 | 486 | 487 | 481 | 485 | 2,100 | 485 |
| 2009-09-16 | 478 | 486 | 478 | 486 | 2,100 | 486 |
| 2009-09-15 | 476 | 486 | 475 | 478 | 2,100 | 478 |
| 2009-09-14 | 479 | 479 | 475 | 476 | 2,200 | 476 |
| 2009-09-11 | 491 | 491 | 484 | 485 | 5,300 | 485 |
| 2009-09-10 | 487 | 491 | 484 | 486 | 3,400 | 486 |
| 2009-09-09 | 495 | 496 | 482 | 482 | 2,000 | 482 |
| 2009-09-08 | 483 | 492 | 480 | 491 | 1,700 | 491 |
| 2009-09-07 | 478 | 486 | 473 | 483 | 1,200 | 483 |
| 2009-09-04 | 485 | 486 | 471 | 483 | 3,400 | 483 |
| 2009-09-03 | 494 | 494 | 474 | 485 | 3,300 | 485 |
| 2009-09-02 | 482 | 500 | 482 | 500 | 3,500 | 500 |
| 2009-09-01 | 488 | 499 | 488 | 499 | 2,100 | 499 |
| 2009-08-31 | 493 | 500 | 493 | 493 | 1,200 | 493 |
| 2009-08-28 | 493 | 500 | 489 | 497 | 3,000 | 497 |
| 2009-08-27 | 493 | 499 | 491 | 493 | 1,600 | 493 |
| 2009-08-26 | 497 | 500 | 485 | 500 | 5,700 | 500 |
| 2009-08-25 | 494 | 501 | 494 | 497 | 2,800 | 497 |
| 2009-08-24 | 492 | 498 | 492 | 493 | 1,700 | 493 |
| 2009-08-21 | 490 | 491 | 484 | 491 | 2,300 | 491 |
| 2009-08-20 | 495 | 495 | 490 | 495 | 1,400 | 495 |
| 2009-08-19 | 496 | 496 | 483 | 490 | 2,900 | 490 |
| 2009-08-18 | 488 | 490 | 482 | 490 | 1,600 | 490 |
| 2009-08-17 | 491 | 499 | 486 | 488 | 3,700 | 488 |
| 2009-08-14 | 492 | 496 | 490 | 491 | 5,000 | 491 |
| 2009-08-13 | 491 | 498 | 491 | 497 | 1,900 | 497 |
| 2009-08-12 | 499 | 506 | 490 | 496 | 5,500 | 496 |
| 2009-08-11 | 494 | 499 | 493 | 499 | 1,000 | 499 |
| 2009-08-10 | 498 | 504 | 491 | 496 | 5,000 | 496 |
| 2009-08-07 | 503 | 503 | 485 | 493 | 2,800 | 493 |
| 2009-08-06 | 492 | 498 | 490 | 498 | 4,500 | 498 |
| 2009-08-05 | 516 | 520 | 505 | 507 | 3,400 | 507 |
| 2009-08-04 | 495 | 510 | 495 | 510 | 9,000 | 510 |
| 2009-08-03 | 495 | 495 | 489 | 490 | 2,500 | 490 |
| 2009-07-31 | 485 | 492 | 485 | 489 | 4,800 | 489 |
| 2009-07-30 | 497 | 497 | 485 | 489 | 5,900 | 489 |
| 2009-07-29 | 479 | 498 | 479 | 487 | 3,800 | 487 |
| 2009-07-28 | 493 | 496 | 477 | 489 | 4,000 | 489 |
| 2009-07-27 | 492 | 496 | 483 | 492 | 7,900 | 492 |
| 2009-07-24 | 496 | 498 | 495 | 497 | 3,900 | 497 |
| 2009-07-23 | 498 | 503 | 495 | 495 | 6,800 | 495 |
| 2009-07-22 | 472 | 493 | 470 | 489 | 5,200 | 489 |
| 2009-07-21 | 492 | 492 | 481 | 481 | 4,800 | 481 |
| 2009-07-17 | 502 | 502 | 486 | 487 | 3,200 | 487 |
| 2009-07-16 | 502 | 502 | 496 | 497 | 14,300 | 497 |
| 2009-07-15 | 497 | 500 | 495 | 497 | 1,500 | 497 |
| 2009-07-14 | 507 | 507 | 494 | 495 | 5,500 | 495 |
| 2009-07-13 | 490 | 501 | 487 | 490 | 15,300 | 490 |
| 2009-07-10 | 496 | 500 | 494 | 500 | 5,700 | 500 |
| 2009-07-09 | 491 | 499 | 481 | 494 | 8,400 | 494 |
| 2009-07-08 | 486 | 495 | 485 | 495 | 8,400 | 495 |
| 2009-07-07 | 532 | 535 | 498 | 506 | 7,600 | 506 |
| 2009-07-06 | 530 | 539 | 520 | 539 | 21,300 | 539 |
| 2009-07-03 | 494 | 523 | 485 | 522 | 16,700 | 522 |
| 2009-07-02 | 464 | 499 | 464 | 499 | 11,500 | 499 |
| 2009-07-01 | 473 | 476 | 470 | 474 | 14,900 | 474 |
| 2009-06-30 | 478 | 488 | 470 | 484 | 20,200 | 484 |
| 2009-06-29 | 485 | 485 | 442 | 448 | 27,200 | 448 |
| 2009-06-26 | 498 | 498 | 488 | 490 | 15,100 | 490 |
| 2009-06-25 | 510 | 510 | 498 | 506 | 14,300 | 506 |
| 2009-06-24 | 520 | 521 | 496 | 513 | 27,500 | 513 |
| 2009-06-23 | 470 | 539 | 470 | 522 | 26,400 | 522 |
| 2009-06-22 | 471 | 484 | 468 | 480 | 20,700 | 480 |
| 2009-06-19 | 446 | 476 | 440 | 476 | 23,100 | 476 |
| 2009-06-18 | 444 | 446 | 434 | 446 | 20,700 | 446 |
| 2009-06-17 | 405 | 455 | 404 | 445 | 34,000 | 445 |
| 2009-06-16 | 406 | 406 | 400 | 404 | 13,600 | 404 |
| 2009-06-15 | 403 | 407 | 401 | 406 | 12,600 | 406 |
| 2009-06-12 | 402 | 405 | 400 | 401 | 6,000 | 401 |
| 2009-06-11 | 405 | 405 | 398 | 400 | 3,200 | 400 |
| 2009-06-10 | 394 | 406 | 394 | 406 | 5,200 | 406 |
| 2009-06-09 | 410 | 410 | 390 | 397 | 11,200 | 397 |
| 2009-06-08 | 396 | 419 | 396 | 417 | 15,500 | 417 |
| 2009-06-05 | 374 | 390 | 374 | 390 | 6,200 | 390 |
| 2009-06-04 | 373 | 374 | 370 | 374 | 3,000 | 374 |
| 2009-06-03 | 377 | 382 | 370 | 370 | 3,400 | 370 |
| 2009-06-02 | 381 | 383 | 378 | 382 | 3,500 | 382 |
| 2009-06-01 | 380 | 381 | 378 | 380 | 3,800 | 380 |
| 2009-05-29 | 384 | 384 | 376 | 381 | 3,600 | 381 |
| 2009-05-28 | 378 | 383 | 378 | 379 | 3,600 | 379 |
| 2009-05-27 | 378 | 379 | 377 | 377 | 6,100 | 377 |
| 2009-05-26 | 360 | 374 | 355 | 372 | 17,200 | 372 |
| 2009-05-25 | 373 | 387 | 372 | 387 | 6,000 | 387 |
| 2009-05-22 | 373 | 374 | 370 | 373 | 3,300 | 373 |
| 2009-05-21 | 369 | 373 | 368 | 373 | 2,100 | 373 |
| 2009-05-20 | 370 | 370 | 366 | 370 | 3,700 | 370 |
| 2009-05-19 | 369 | 369 | 358 | 365 | 3,500 | 365 |
| 2009-05-18 | 367 | 367 | 362 | 364 | 2,000 | 364 |
| 2009-05-15 | 369 | 370 | 366 | 370 | 600 | 370 |
| 2009-05-14 | 372 | 372 | 367 | 367 | 2,700 | 367 |
| 2009-05-13 | 370 | 375 | 368 | 373 | 2,500 | 373 |
| 2009-05-12 | 372 | 375 | 370 | 375 | 2,300 | 375 |
| 2009-05-11 | 368 | 369 | 366 | 367 | 3,400 | 367 |
| 2009-05-08 | 370 | 370 | 362 | 367 | 2,600 | 367 |
| 2009-05-07 | 374 | 375 | 369 | 370 | 1,700 | 370 |
| 2009-05-01 | 376 | 376 | 350 | 364 | 6,700 | 364 |
| 2009-04-30 | 377 | 379 | 368 | 371 | 8,000 | 371 |
| 2009-04-28 | 370 | 374 | 370 | 372 | 2,600 | 372 |
| 2009-04-27 | 372 | 375 | 372 | 374 | 3,200 | 374 |
| 2009-04-24 | 374 | 379 | 372 | 377 | 2,800 | 377 |
| 2009-04-23 | 370 | 374 | 370 | 370 | 3,200 | 370 |
| 2009-04-22 | 379 | 379 | 375 | 375 | 1,800 | 375 |
| 2009-04-21 | 375 | 385 | 375 | 380 | 3,900 | 380 |
| 2009-04-20 | 400 | 400 | 390 | 390 | 1,700 | 390 |
| 2009-04-17 | 405 | 405 | 389 | 389 | 2,000 | 389 |
| 2009-04-16 | 391 | 391 | 384 | 390 | 900 | 390 |
| 2009-04-15 | 383 | 384 | 380 | 384 | 1,200 | 384 |
| 2009-04-14 | 397 | 397 | 385 | 393 | 1,000 | 393 |
| 2009-04-13 | 397 | 397 | 393 | 393 | 1,100 | 393 |
| 2009-04-10 | 393 | 403 | 393 | 397 | 1,100 | 397 |
| 2009-04-09 | 393 | 399 | 393 | 398 | 1,900 | 398 |
| 2009-04-08 | 390 | 406 | 388 | 403 | 2,600 | 403 |
| 2009-04-07 | 400 | 415 | 400 | 405 | 3,500 | 405 |
| 2009-04-06 | 383 | 396 | 383 | 390 | 2,300 | 390 |
| 2009-04-03 | 409 | 409 | 401 | 403 | 3,300 | 403 |
| 2009-04-02 | 411 | 413 | 398 | 410 | 3,100 | 410 |
| 2009-04-01 | 389 | 406 | 389 | 406 | 4,800 | 406 |
| 2009-03-31 | 420 | 420 | 413 | 414 | 2,300 | 414 |
| 2009-03-30 | 419 | 419 | 417 | 417 | 2,200 | 417 |
| 2009-03-27 | 417 | 417 | 408 | 412 | 1,500 | 412 |
| 2009-03-26 | 415 | 420 | 398 | 405 | 3,300 | 405 |
| 2009-03-25 | 410 | 410 | 403 | 410 | 4,800 | 410 |
| 2009-03-24 | 400 | 406 | 397 | 406 | 4,500 | 406 |
| 2009-03-23 | 400 | 400 | 394 | 396 | 4,100 | 396 |
| 2009-03-19 | 400 | 400 | 390 | 390 | 2,400 | 390 |
| 2009-03-18 | 388 | 395 | 373 | 386 | 2,400 | 386 |
| 2009-03-17 | 384 | 389 | 372 | 388 | 6,100 | 388 |
| 2009-03-16 | 380 | 385 | 379 | 384 | 3,000 | 384 |
| 2009-03-13 | 380 | 385 | 376 | 380 | 14,800 | 380 |
| 2009-03-12 | 343 | 350 | 343 | 350 | 2,000 | 350 |
| 2009-03-11 | 355 | 355 | 344 | 344 | 700 | 344 |
| 2009-03-10 | 347 | 347 | 335 | 342 | 5,800 | 342 |
| 2009-03-09 | 354 | 362 | 349 | 351 | 3,300 | 351 |
| 2009-03-06 | 348 | 354 | 346 | 354 | 4,300 | 354 |
| 2009-03-05 | 347 | 347 | 336 | 347 | 3,700 | 347 |
| 2009-03-04 | 335 | 345 | 335 | 343 | 1,300 | 343 |
| 2009-03-03 | 336 | 341 | 321 | 340 | 2,000 | 340 |
| 2009-03-02 | 340 | 347 | 325 | 336 | 1,100 | 336 |
| 2009-02-27 | 335 | 340 | 331 | 340 | 2,200 | 340 |
| 2009-02-26 | 336 | 336 | 330 | 331 | 10,600 | 331 |
| 2009-02-25 | 298 | 320 | 298 | 319 | 4,700 | 319 |
| 2009-02-24 | 292 | 297 | 292 | 296 | 500 | 296 |
| 2009-02-23 | 288 | 295 | 288 | 292 | 2,900 | 292 |
| 2009-02-20 | 304 | 312 | 300 | 303 | 3,400 | 303 |
| 2009-02-19 | 300 | 306 | 300 | 304 | 1,300 | 304 |
| 2009-02-18 | 302 | 302 | 300 | 300 | 1,100 | 300 |
| 2009-02-17 | 312 | 312 | 304 | 305 | 700 | 305 |
| 2009-02-16 | 317 | 317 | 303 | 312 | 2,400 | 312 |
| 2009-02-13 | 314 | 314 | 301 | 307 | 2,200 | 307 |
| 2009-02-12 | 315 | 315 | 307 | 307 | 2,300 | 307 |
| 2009-02-10 | 317 | 317 | 311 | 311 | 2,400 | 311 |
| 2009-02-09 | 306 | 306 | 306 | 306 | 1,800 | 306 |
| 2009-02-06 | 311 | 312 | 307 | 307 | 600 | 307 |
| 2009-02-05 | 314 | 314 | 299 | 308 | 1,600 | 308 |
| 2009-02-04 | 305 | 312 | 304 | 312 | 1,600 | 312 |
| 2009-02-03 | 309 | 315 | 308 | 308 | 3,500 | 308 |
| 2009-02-02 | 316 | 317 | 312 | 316 | 1,500 | 316 |
| 2009-01-30 | 321 | 321 | 313 | 317 | 1,600 | 317 |
| 2009-01-29 | 314 | 320 | 314 | 317 | 3,900 | 317 |
| 2009-01-28 | 308 | 314 | 306 | 313 | 10,500 | 313 |
| 2009-01-27 | 308 | 313 | 308 | 309 | 4,200 | 309 |
| 2009-01-26 | 318 | 328 | 318 | 328 | 7,700 | 328 |
| 2009-01-23 | 334 | 337 | 332 | 335 | 3,400 | 335 |
| 2009-01-22 | 318 | 333 | 310 | 333 | 2,300 | 333 |
| 2009-01-21 | 332 | 333 | 329 | 333 | 900 | 333 |
| 2009-01-20 | 338 | 341 | 338 | 338 | 1,000 | 338 |
| 2009-01-19 | 335 | 346 | 335 | 344 | 4,100 | 344 |
| 2009-01-16 | 338 | 338 | 330 | 330 | 2,400 | 330 |
| 2009-01-15 | 339 | 351 | 334 | 338 | 4,800 | 338 |
| 2009-01-14 | 360 | 360 | 341 | 342 | 4,600 | 342 |
| 2009-01-13 | 337 | 348 | 337 | 345 | 6,400 | 345 |
| 2009-01-09 | 360 | 366 | 356 | 356 | 2,900 | 356 |
| 2009-01-08 | 383 | 383 | 369 | 369 | 5,700 | 369 |
| 2009-01-07 | 376 | 376 | 373 | 373 | 3,600 | 373 |
| 2009-01-06 | 387 | 387 | 371 | 376 | 2,200 | 376 |
| 2009-01-05 | 385 | 385 | 384 | 384 | 3,800 | 384 |
分割・併合履歴 ： なし