3321 ミタチ産業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	472	475	466	467	2,400	467
2010-12-29	472	472	467	471	2,500	471
2010-12-28	473	478	466	472	10,500	472
2010-12-27	477	485	471	478	17,300	478
2010-12-24	478	489	478	487	7,400	487
2010-12-22	481	482	479	479	7,500	479
2010-12-21	473	484	471	482	16,500	482
2010-12-20	470	473	470	473	4,800	473
2010-12-17	474	475	470	473	4,400	473
2010-12-16	475	475	467	474	4,500	474
2010-12-15	475	475	473	475	6,300	475
2010-12-14	471	475	470	475	2,600	475
2010-12-13	475	475	465	475	1,600	475
2010-12-10	478	478	469	469	9,600	469
2010-12-09	463	470	463	470	2,500	470
2010-12-08	462	465	462	464	2,500	464
2010-12-07	461	466	459	466	4,300	466
2010-12-06	465	465	459	461	3,600	461
2010-12-03	465	465	462	464	4,700	464
2010-12-02	462	463	462	463	2,800	463
2010-12-01	460	463	460	460	4,800	460
2010-11-30	463	465	461	461	4,900	461
2010-11-29	460	464	460	463	3,900	463
2010-11-26	470	472	459	459	9,100	459
2010-11-25	490	491	474	477	19,500	477
2010-11-24	461	500	461	489	29,300	489
2010-11-22	452	469	445	469	33,200	469
2010-11-19	419	426	419	426	2,600	426
2010-11-18	413	417	412	416	3,700	416
2010-11-17	412	415	412	415	3,300	415
2010-11-16	414	415	412	413	3,000	413
2010-11-15	412	418	412	414	1,900	414
2010-11-12	425	425	412	413	2,200	413
2010-11-11	425	425	418	421	700	421
2010-11-10	415	418	414	418	1,500	418
2010-11-09	417	419	406	411	2,500	411
2010-11-08	424	424	421	424	2,300	424
2010-11-05	411	416	411	416	2,800	416
2010-11-04	404	407	404	407	1,200	407
2010-11-02	400	409	400	403	2,400	403
2010-11-01	397	402	397	402	4,300	402
2010-10-29	412	412	404	405	2,100	405
2010-10-28	407	408	401	408	6,900	408
2010-10-27	410	410	398	399	4,000	399
2010-10-26	408	412	400	403	2,800	403
2010-10-25	406	409	406	409	1,600	409
2010-10-22	403	410	402	403	3,100	403
2010-10-21	404	407	403	403	4,600	403
2010-10-20	411	412	403	403	6,600	403
2010-10-19	418	420	416	417	1,600	417
2010-10-18	415	423	415	420	1,200	420
2010-10-15	420	421	415	415	1,500	415
2010-10-14	428	428	420	420	1,500	420
2010-10-13	421	421	420	420	1,600	420
2010-10-12	428	428	421	421	3,100	421
2010-10-08	425	426	422	426	2,600	426
2010-10-07	423	426	417	423	2,800	423
2010-10-06	417	427	417	427	3,300	427
2010-10-05	432	432	418	425	3,000	425
2010-10-04	466	466	432	432	4,400	432
2010-10-01	454	463	445	463	2,900	463
2010-09-30	458	462	458	460	1,200	460
2010-09-29	447	459	447	454	2,800	454
2010-09-28	433	454	432	454	1,400	454
2010-09-27	442	443	435	441	8,100	441
2010-09-24	431	435	423	434	3,100	434
2010-09-22	431	434	429	433	2,900	433
2010-09-21	427	431	427	431	1,600	431
2010-09-17	422	432	422	429	2,600	429
2010-09-16	429	429	429	429	200	429
2010-09-15	414	425	413	425	2,800	425
2010-09-14	423	423	414	414	1,300	414
2010-09-13	415	420	415	419	5,900	419
2010-09-10	442	442	426	429	8,900	429
2010-09-09	410	418	410	418	1,100	418
2010-09-08	411	411	407	408	600	408
2010-09-07	418	419	411	411	900	411
2010-09-06	412	415	412	415	1,300	415
2010-09-03	412	414	412	412	800	412
2010-09-02	409	415	406	408	1,600	408
2010-09-01	405	407	397	398	4,300	398
2010-08-31	413	413	405	405	2,600	405
2010-08-30	419	419	414	414	2,000	414
2010-08-27	410	411	410	411	800	411
2010-08-26	414	414	405	410	3,100	410
2010-08-25	409	409	406	406	1,500	406
2010-08-24	406	409	406	409	1,400	409
2010-08-23	412	412	406	406	400	406
2010-08-20	406	406	404	404	400	404
2010-08-19	410	410	401	406	1,600	406
2010-08-18	405	410	402	410	2,200	410
2010-08-17	396	402	396	402	700	402
2010-08-16	402	409	401	401	1,200	401
2010-08-13	408	408	405	405	800	405
2010-08-12	398	417	391	403	1,400	403
2010-08-11	420	421	403	406	3,500	406
2010-08-10	418	420	416	420	1,200	420
2010-08-09	419	419	416	418	900	418
2010-08-06	420	420	415	418	1,300	418
2010-08-05	418	419	418	419	2,000	419
2010-08-04	432	432	419	419	2,000	419
2010-08-03	431	434	431	431	1,300	431
2010-08-02	422	430	418	428	2,900	428
2010-07-30	431	431	428	428	1,800	428
2010-07-29	432	434	429	431	3,000	431
2010-07-28	433	433	418	431	4,100	431
2010-07-27	433	433	425	425	1,300	425
2010-07-26	433	436	433	433	3,000	433
2010-07-23	424	439	422	425	7,300	425
2010-07-22	436	436	425	431	2,300	431
2010-07-21	426	436	426	436	1,400	436
2010-07-20	434	434	434	434	200	434
2010-07-16	445	450	442	450	1,400	450
2010-07-15	452	453	452	453	1,900	453
2010-07-14	455	460	455	460	1,300	460
2010-07-13	453	462	453	455	2,200	455
2010-07-12	464	464	457	461	900	461
2010-07-09	462	462	448	458	3,100	458
2010-07-08	442	460	442	458	2,000	458
2010-07-07	447	451	440	442	2,200	442
2010-07-06	451	457	444	455	2,600	455
2010-07-05	460	463	450	455	6,900	455
2010-07-02	457	468	455	456	9,600	456
2010-07-01	444	447	437	443	1,800	443
2010-06-30	449	449	439	440	2,200	440
2010-06-29	451	468	451	459	2,700	459
2010-06-28	466	471	450	453	5,800	453
2010-06-25	450	474	450	474	5,700	474
2010-06-24	456	456	451	452	1,100	452
2010-06-23	459	459	456	456	2,500	456
2010-06-22	465	465	457	464	1,200	464
2010-06-21	464	475	456	465	7,200	465
2010-06-18	454	480	454	480	4,500	480
2010-06-17	467	474	467	469	1,100	469
2010-06-16	473	473	470	473	1,100	473
2010-06-15	466	466	465	465	1,000	465
2010-06-14	462	467	462	465	2,500	465
2010-06-11	459	459	450	452	13,100	452
2010-06-10	435	436	430	435	2,500	435
2010-06-09	438	438	430	437	3,200	437
2010-06-08	447	449	445	445	2,100	445
2010-06-07	442	458	442	450	5,200	450
2010-06-04	447	451	444	450	2,200	450
2010-06-03	447	451	445	445	2,100	445
2010-06-02	439	446	439	444	1,400	444
2010-06-01	442	450	441	442	1,000	442
2010-05-31	444	451	444	450	2,800	450
2010-05-28	462	468	443	443	7,600	443
2010-05-27	467	468	458	462	4,300	462
2010-05-26	472	483	471	482	5,200	482
2010-05-25	475	477	473	475	3,700	475
2010-05-24	476	477	475	477	2,000	477
2010-05-21	480	482	475	477	5,200	477
2010-05-20	499	499	487	487	5,300	487
2010-05-19	483	493	483	485	5,100	485
2010-05-18	485	494	485	494	700	494
2010-05-17	492	494	488	489	4,100	489
2010-05-14	498	498	490	493	2,700	493
2010-05-13	498	498	491	498	1,800	498
2010-05-12	491	499	491	499	2,500	499
2010-05-11	499	500	491	491	5,400	491
2010-05-10	479	486	479	483	13,700	483
2010-05-07	500	500	491	495	6,300	495
2010-05-06	513	513	502	506	3,600	506
2010-04-30	516	519	515	518	3,300	518
2010-04-28	515	523	514	514	3,300	514
2010-04-27	520	525	519	520	4,400	520
2010-04-26	513	520	513	519	5,300	519
2010-04-23	511	515	511	513	2,800	513
2010-04-22	517	517	508	513	3,100	513
2010-04-21	519	520	515	517	3,400	517
2010-04-20	507	518	507	518	1,500	518
2010-04-19	502	507	502	507	2,900	507
2010-04-16	514	519	513	517	3,700	517
2010-04-15	522	522	511	517	5,000	517
2010-04-14	519	520	516	516	5,300	516
2010-04-13	516	519	515	519	1,900	519
2010-04-12	520	520	515	516	2,900	516
2010-04-09	514	518	511	518	2,300	518
2010-04-08	514	516	509	509	6,100	509
2010-04-07	520	520	513	514	4,200	514
2010-04-06	519	520	509	515	5,900	515
2010-04-05	500	510	484	509	7,300	509
2010-04-02	510	510	491	500	6,900	500
2010-04-01	499	500	487	500	3,900	500
2010-03-31	507	509	493	496	5,100	496
2010-03-30	504	504	493	502	7,300	502
2010-03-29	495	500	473	500	14,400	500
2010-03-26	513	515	503	507	9,100	507
2010-03-25	502	513	500	508	8,400	508
2010-03-24	494	508	494	508	11,500	508
2010-03-23	493	496	493	494	2,100	494
2010-03-19	483	493	480	493	3,800	493
2010-03-18	474	480	474	478	4,900	478
2010-03-17	460	478	457	472	5,100	472
2010-03-16	455	459	451	455	1,100	455
2010-03-15	455	459	453	455	5,100	455
2010-03-12	461	461	455	455	5,200	455
2010-03-11	456	459	450	454	1,700	454
2010-03-10	457	459	449	450	2,700	450
2010-03-09	456	456	453	455	600	455
2010-03-08	452	459	448	448	4,600	448
2010-03-05	439	450	439	448	2,600	448
2010-03-04	441	443	439	439	1,500	439
2010-03-03	449	449	441	441	2,400	441
2010-03-02	445	449	440	445	1,800	445
2010-03-01	458	458	446	448	2,100	448
2010-02-26	440	445	438	444	8,200	444
2010-02-25	419	430	419	430	4,300	430
2010-02-24	422	422	418	419	5,000	419
2010-02-23	427	429	427	429	1,700	429
2010-02-22	423	429	423	427	2,400	427
2010-02-19	423	425	420	420	1,300	420
2010-02-18	433	433	422	423	3,300	423
2010-02-17	431	439	430	431	3,400	431
2010-02-16	437	439	431	431	1,600	431
2010-02-15	439	439	437	437	700	437
2010-02-12	440	445	440	441	3,700	441
2010-02-10	440	445	432	443	1,900	443
2010-02-09	445	451	432	445	4,400	445
2010-02-08	445	449	445	445	1,900	445
2010-02-05	456	456	450	452	1,700	452
2010-02-04	453	458	446	458	3,300	458
2010-02-03	457	457	450	451	1,700	451
2010-02-02	449	463	447	448	4,900	448
2010-02-01	460	469	445	447	6,100	447
2010-01-29	483	483	463	463	10,800	463
2010-01-28	506	506	482	482	10,100	482
2010-01-27	495	508	492	508	3,200	508
2010-01-26	496	515	496	505	5,500	505
2010-01-25	505	505	496	496	3,400	496
2010-01-22	520	520	500	506	3,300	506
2010-01-21	495	519	495	518	3,500	518
2010-01-20	495	505	495	505	2,200	505
2010-01-19	519	519	490	493	9,600	493
2010-01-18	523	523	505	506	1,700	506
2010-01-15	525	525	515	516	6,200	516
2010-01-14	519	520	500	520	5,400	520
2010-01-13	508	516	500	510	8,600	510
2010-01-12	490	518	490	518	9,000	518
2010-01-08	490	492	490	490	2,100	490
2010-01-07	491	491	483	491	2,600	491
2010-01-06	491	492	478	491	2,900	491
2010-01-05	483	483	474	483	3,100	483
2010-01-04	473	494	460	478	4,900	478

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