3321 ミタチ産業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	363	364	363	364	500	364
2011-12-29	357	357	355	355	1,000	355
2011-12-28	356	360	345	359	3,000	359
2011-12-27	367	368	360	364	4,400	364
2011-12-26	374	374	363	367	6,100	367
2011-12-22	380	380	374	377	2,800	377
2011-12-21	381	381	377	379	1,600	379
2011-12-20	365	384	364	382	12,800	382
2011-12-19	380	383	373	373	4,900	373
2011-12-16	372	374	372	373	3,600	373
2011-12-15	375	379	371	371	6,000	371
2011-12-14	374	380	369	380	3,600	380
2011-12-13	369	370	369	370	1,700	370
2011-12-12	369	369	365	369	10,600	369
2011-12-09	373	373	364	365	9,200	365
2011-12-08	377	377	372	373	1,900	373
2011-12-07	376	377	369	377	800	377
2011-12-06	374	375	371	375	1,900	375
2011-12-05	370	373	370	373	1,200	373
2011-12-02	376	376	373	373	500	373
2011-12-01	377	378	373	376	3,000	376
2011-11-30	375	375	370	370	1,000	370
2011-11-29	366	375	366	375	3,200	375
2011-11-28	368	374	367	370	3,800	370
2011-11-25	367	376	367	367	3,500	367
2011-11-24	376	376	366	369	1,900	369
2011-11-22	375	379	375	378	1,600	378
2011-11-21	373	380	373	378	2,100	378
2011-11-18	365	375	365	373	1,600	373
2011-11-17	368	372	364	365	3,500	365
2011-11-16	378	385	378	381	1,700	381
2011-11-15	364	386	364	386	2,100	386
2011-11-14	367	367	365	366	700	366
2011-11-11	370	370	361	367	4,100	367
2011-11-10	375	375	370	371	2,600	371
2011-11-09	373	380	373	379	2,000	379
2011-11-08	379	380	378	378	3,900	378
2011-11-07	382	387	378	380	5,800	380
2011-11-04	381	388	381	382	9,500	382
2011-11-02	391	393	389	389	4,100	389
2011-11-01	394	397	390	392	5,300	392
2011-10-31	394	398	394	394	3,400	394
2011-10-28	399	403	397	398	4,000	398
2011-10-27	395	397	394	397	1,900	397
2011-10-26	399	399	395	395	2,900	395
2011-10-25	394	397	394	395	900	395
2011-10-24	392	395	392	394	1,000	394
2011-10-21	395	396	392	392	1,300	392
2011-10-20	395	398	395	395	1,200	395
2011-10-19	393	399	393	398	2,000	398
2011-10-18	393	396	393	393	2,100	393
2011-10-17	397	400	394	396	3,300	396
2011-10-14	402	420	394	396	2,500	396
2011-10-13	420	420	402	402	1,200	402
2011-10-12	393	416	391	416	1,500	416
2011-10-11	398	399	389	399	1,500	399
2011-10-07	396	399	396	398	1,300	398
2011-10-06	390	399	390	396	800	396
2011-10-05	397	397	388	397	2,300	397
2011-10-04	400	400	390	397	5,000	397
2011-10-03	412	412	403	405	4,200	405
2011-09-30	430	430	419	420	3,300	420
2011-09-29	429	429	424	429	2,900	429
2011-09-28	415	430	415	430	3,900	430
2011-09-27	413	415	408	415	2,600	415
2011-09-26	429	429	392	413	9,200	413
2011-09-22	411	417	403	417	1,700	417
2011-09-21	416	416	411	416	2,100	416
2011-09-20	417	417	412	416	1,100	416
2011-09-16	418	420	416	419	2,000	419
2011-09-15	415	419	411	416	1,000	416
2011-09-14	415	417	409	409	3,600	409
2011-09-13	404	410	397	410	2,100	410
2011-09-12	400	408	391	403	6,400	403
2011-09-09	414	419	414	419	7,600	419
2011-09-08	420	430	416	430	2,700	430
2011-09-07	430	430	415	416	2,200	416
2011-09-06	420	434	410	430	11,100	430
2011-09-05	411	418	411	418	1,800	418
2011-09-02	415	419	413	419	1,900	419
2011-09-01	417	417	405	415	2,300	415
2011-08-31	415	416	407	415	700	415
2011-08-30	413	414	412	414	1,500	414
2011-08-29	414	414	411	412	900	412
2011-08-26	414	415	406	414	3,000	414
2011-08-25	402	410	402	409	3,400	409
2011-08-24	407	408	407	408	2,300	408
2011-08-23	406	406	404	405	1,800	405
2011-08-22	403	405	403	405	2,500	405
2011-08-19	400	401	400	400	4,100	400
2011-08-18	406	406	401	402	1,100	402
2011-08-17	407	407	405	406	700	406
2011-08-16	405	405	404	404	400	404
2011-08-15	401	403	401	402	2,000	402
2011-08-12	400	400	390	400	10,200	400
2011-08-11	388	392	388	392	1,500	392
2011-08-10	397	398	396	398	3,100	398
2011-08-09	397	397	390	397	3,500	397
2011-08-08	393	403	393	403	2,200	403
2011-08-05	397	405	392	393	5,500	393
2011-08-04	404	407	402	405	2,500	405
2011-08-03	401	409	401	407	4,100	407
2011-08-02	416	416	407	407	700	407
2011-08-01	402	410	402	409	2,100	409
2011-07-29	415	415	410	410	4,400	410
2011-07-28	418	418	413	414	2,600	414
2011-07-27	415	419	415	419	2,400	419
2011-07-26	420	420	417	420	2,000	420
2011-07-25	420	420	418	418	1,000	418
2011-07-22	413	420	413	419	1,900	419
2011-07-21	419	419	415	419	1,900	419
2011-07-20	421	421	412	415	5,600	415
2011-07-19	422	422	417	419	2,600	419
2011-07-15	415	419	414	419	2,300	419
2011-07-14	425	425	415	421	11,400	421
2011-07-13	420	422	402	402	4,800	402
2011-07-12	414	420	407	420	3,800	420
2011-07-11	426	426	417	422	10,000	422
2011-07-08	410	420	410	416	5,100	416
2011-07-07	411	418	410	418	3,700	418
2011-07-06	413	414	412	414	3,200	414
2011-07-05	404	413	404	408	3,300	408
2011-07-04	399	409	399	409	7,200	409
2011-07-01	403	404	398	401	5,700	401
2011-06-30	398	399	395	399	2,400	399
2011-06-29	389	399	389	397	3,800	397
2011-06-28	395	400	392	397	5,500	397
2011-06-27	384	401	384	395	18,700	395
2011-06-24	407	414	406	406	2,300	406
2011-06-23	412	412	402	411	2,300	411
2011-06-22	409	415	409	412	2,600	412
2011-06-21	406	406	402	403	1,000	403
2011-06-20	399	408	399	405	1,200	405
2011-06-17	405	410	399	399	3,600	399
2011-06-16	414	417	411	411	2,800	411
2011-06-15	415	420	414	414	1,200	414
2011-06-14	414	414	405	406	1,400	406
2011-06-13	397	410	397	398	2,200	398
2011-06-10	408	409	400	400	6,600	400
2011-06-09	394	395	394	395	500	395
2011-06-08	397	398	395	395	2,000	395
2011-06-07	410	411	394	402	6,700	402
2011-06-06	406	412	401	412	2,100	412
2011-06-03	412	412	402	402	1,700	402
2011-06-02	412	414	410	412	2,500	412
2011-06-01	416	416	412	413	1,700	413
2011-05-31	417	418	415	417	5,400	417
2011-05-30	412	418	403	417	4,900	417
2011-05-27	416	419	411	411	5,700	411
2011-05-26	416	420	416	417	8,900	417
2011-05-25	418	420	416	417	5,500	417
2011-05-24	417	418	416	416	3,200	416
2011-05-23	418	418	416	417	2,200	417
2011-05-20	414	415	414	415	1,100	415
2011-05-19	417	419	415	415	3,700	415
2011-05-18	417	419	414	415	5,800	415
2011-05-17	415	418	415	418	900	418
2011-05-16	420	422	420	420	1,300	420
2011-05-13	420	424	418	420	5,400	420
2011-05-12	419	425	418	420	2,900	420
2011-05-11	421	424	420	420	3,900	420
2011-05-10	416	421	416	420	2,300	420
2011-05-09	419	421	416	419	4,400	419
2011-05-06	416	416	410	413	2,500	413
2011-05-02	416	417	414	415	1,500	415
2011-04-28	406	414	406	408	5,000	408
2011-04-27	417	417	407	407	3,100	407
2011-04-26	418	418	409	414	6,600	414
2011-04-25	412	418	410	410	7,900	410
2011-04-22	411	412	410	412	3,700	412
2011-04-21	416	416	408	413	3,900	413
2011-04-20	414	414	409	411	4,100	411
2011-04-19	416	416	405	409	4,300	409
2011-04-18	419	428	418	420	3,200	420
2011-04-15	426	426	419	419	3,200	419
2011-04-14	426	428	420	423	1,900	423
2011-04-13	420	423	420	420	1,300	420
2011-04-12	420	424	420	420	1,700	420
2011-04-11	420	423	419	421	1,700	421
2011-04-08	416	420	416	420	2,500	420
2011-04-07	427	427	417	417	900	417
2011-04-06	429	429	419	419	3,100	419
2011-04-05	433	433	420	421	1,300	421
2011-04-04	436	444	431	431	2,900	431
2011-04-01	425	434	421	432	3,600	432
2011-03-31	430	435	427	435	2,500	435
2011-03-30	418	430	417	430	6,500	430
2011-03-29	420	420	414	416	4,800	416
2011-03-28	420	420	405	415	17,900	415
2011-03-25	425	430	422	423	11,400	423
2011-03-24	423	435	417	418	7,200	418
2011-03-23	415	439	415	428	3,500	428
2011-03-22	442	448	419	419	6,800	419
2011-03-18	361	402	361	402	5,700	402
2011-03-17	338	377	330	358	9,300	358
2011-03-16	323	386	323	358	8,700	358
2011-03-15	383	394	303	346	21,100	346
2011-03-14	380	400	379	383	11,700	383
2011-03-11	449	460	448	457	16,800	457
2011-03-10	460	460	457	457	2,600	457
2011-03-09	465	469	460	460	5,100	460
2011-03-08	463	465	460	462	4,700	462
2011-03-07	456	469	455	455	8,300	455
2011-03-04	463	465	456	456	20,800	456
2011-03-03	460	460	445	455	3,600	455
2011-03-02	454	459	454	455	3,100	455
2011-03-01	458	463	455	460	5,500	460
2011-02-28	456	458	453	456	11,000	456
2011-02-25	441	441	432	440	11,100	440
2011-02-24	460	460	431	441	12,200	441
2011-02-23	466	470	457	457	5,700	457
2011-02-22	471	474	467	468	4,400	468
2011-02-21	465	470	465	470	3,000	470
2011-02-18	470	470	465	465	1,200	465
2011-02-17	459	470	459	470	4,800	470
2011-02-16	465	465	457	458	2,800	458
2011-02-15	459	462	457	457	2,900	457
2011-02-14	467	470	461	461	6,600	461
2011-02-10	467	467	460	467	1,700	467
2011-02-09	455	459	455	459	2,300	459
2011-02-08	454	461	454	455	5,200	455
2011-02-07	455	457	452	455	2,400	455
2011-02-04	447	452	447	452	2,500	452
2011-02-03	450	450	445	445	3,800	445
2011-02-02	454	458	449	452	3,500	452
2011-02-01	451	453	446	447	3,500	447
2011-01-31	448	453	446	451	2,500	451
2011-01-28	462	462	447	448	9,600	448
2011-01-27	463	470	463	468	1,400	468
2011-01-26	461	469	461	464	2,900	464
2011-01-25	462	463	460	460	3,100	460
2011-01-24	454	459	454	459	1,400	459
2011-01-21	460	465	446	450	11,500	450
2011-01-20	465	469	464	468	4,100	468
2011-01-19	470	474	470	471	2,700	471
2011-01-18	480	480	471	474	4,400	474
2011-01-17	475	477	472	476	5,700	476
2011-01-14	471	474	470	472	3,000	472
2011-01-13	475	475	470	471	2,200	471
2011-01-12	473	473	467	470	7,400	470
2011-01-11	475	475	462	465	6,200	465
2011-01-07	475	475	470	471	2,700	471
2011-01-06	471	479	471	476	3,600	476
2011-01-05	466	478	466	476	2,500	476
2011-01-04	466	472	465	470	4,300	470

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