3321 ミタチ産業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 723 | 728 | 723 | 724 | 5,600 | 724 |
| 2015-12-29 | 717 | 729 | 717 | 728 | 10,900 | 728 |
| 2015-12-28 | 694 | 732 | 694 | 725 | 28,600 | 725 |
| 2015-12-25 | 695 | 699 | 690 | 693 | 14,900 | 693 |
| 2015-12-24 | 708 | 708 | 698 | 703 | 12,200 | 703 |
| 2015-12-22 | 709 | 715 | 705 | 705 | 18,100 | 705 |
| 2015-12-21 | 719 | 719 | 713 | 716 | 8,700 | 716 |
| 2015-12-18 | 725 | 725 | 713 | 720 | 6,900 | 720 |
| 2015-12-17 | 718 | 728 | 718 | 723 | 7,700 | 723 |
| 2015-12-16 | 716 | 716 | 710 | 714 | 5,700 | 714 |
| 2015-12-15 | 715 | 718 | 710 | 712 | 6,900 | 712 |
| 2015-12-14 | 714 | 719 | 708 | 714 | 7,500 | 714 |
| 2015-12-11 | 702 | 728 | 702 | 717 | 11,100 | 717 |
| 2015-12-10 | 718 | 718 | 711 | 711 | 7,800 | 711 |
| 2015-12-09 | 716 | 721 | 712 | 716 | 14,900 | 716 |
| 2015-12-08 | 719 | 730 | 717 | 718 | 14,700 | 718 |
| 2015-12-07 | 722 | 723 | 717 | 719 | 8,500 | 719 |
| 2015-12-04 | 724 | 724 | 715 | 722 | 15,600 | 722 |
| 2015-12-03 | 721 | 729 | 718 | 724 | 9,100 | 724 |
| 2015-12-02 | 724 | 725 | 719 | 722 | 14,100 | 722 |
| 2015-12-01 | 715 | 729 | 714 | 729 | 14,700 | 729 |
| 2015-11-30 | 730 | 734 | 712 | 715 | 17,200 | 715 |
| 2015-11-27 | 740 | 740 | 730 | 733 | 14,400 | 733 |
| 2015-11-26 | 731 | 742 | 731 | 738 | 34,700 | 738 |
| 2015-11-25 | 761 | 761 | 754 | 756 | 57,600 | 756 |
| 2015-11-24 | 754 | 762 | 754 | 761 | 29,000 | 761 |
| 2015-11-20 | 757 | 758 | 750 | 754 | 32,800 | 754 |
| 2015-11-19 | 741 | 743 | 739 | 741 | 7,500 | 741 |
| 2015-11-18 | 744 | 744 | 738 | 741 | 10,700 | 741 |
| 2015-11-17 | 740 | 744 | 740 | 741 | 9,700 | 741 |
| 2015-11-16 | 736 | 741 | 735 | 741 | 11,600 | 741 |
| 2015-11-13 | 745 | 745 | 736 | 741 | 8,400 | 741 |
| 2015-11-12 | 742 | 747 | 740 | 747 | 6,700 | 747 |
| 2015-11-11 | 745 | 748 | 739 | 746 | 11,500 | 746 |
| 2015-11-10 | 735 | 747 | 735 | 745 | 9,300 | 745 |
| 2015-11-09 | 735 | 745 | 735 | 739 | 13,800 | 739 |
| 2015-11-06 | 730 | 740 | 730 | 733 | 12,800 | 733 |
| 2015-11-05 | 729 | 735 | 729 | 729 | 6,900 | 729 |
| 2015-11-04 | 728 | 735 | 727 | 729 | 7,200 | 729 |
| 2015-11-02 | 728 | 733 | 727 | 727 | 7,100 | 727 |
| 2015-10-30 | 728 | 732 | 725 | 728 | 6,100 | 728 |
| 2015-10-29 | 727 | 730 | 722 | 726 | 9,400 | 726 |
| 2015-10-28 | 729 | 730 | 724 | 726 | 4,700 | 726 |
| 2015-10-27 | 727 | 729 | 722 | 722 | 4,400 | 722 |
| 2015-10-26 | 720 | 726 | 719 | 724 | 7,100 | 724 |
| 2015-10-23 | 723 | 723 | 701 | 717 | 13,100 | 717 |
| 2015-10-22 | 723 | 723 | 692 | 716 | 32,100 | 716 |
| 2015-10-21 | 718 | 722 | 713 | 722 | 3,900 | 722 |
| 2015-10-20 | 722 | 722 | 716 | 716 | 2,200 | 716 |
| 2015-10-19 | 716 | 725 | 713 | 716 | 8,700 | 716 |
| 2015-10-16 | 715 | 720 | 712 | 716 | 6,800 | 716 |
| 2015-10-15 | 708 | 721 | 708 | 716 | 8,500 | 716 |
| 2015-10-14 | 716 | 719 | 703 | 716 | 4,600 | 716 |
| 2015-10-13 | 718 | 724 | 718 | 724 | 6,500 | 724 |
| 2015-10-09 | 719 | 723 | 715 | 720 | 9,100 | 720 |
| 2015-10-08 | 717 | 717 | 709 | 713 | 9,400 | 713 |
| 2015-10-07 | 716 | 716 | 710 | 715 | 5,300 | 715 |
| 2015-10-06 | 713 | 718 | 709 | 709 | 14,500 | 709 |
| 2015-10-05 | 690 | 718 | 690 | 713 | 21,400 | 713 |
| 2015-10-02 | 724 | 734 | 723 | 734 | 7,000 | 734 |
| 2015-10-01 | 722 | 726 | 717 | 726 | 4,200 | 726 |
| 2015-09-30 | 722 | 728 | 722 | 722 | 4,400 | 722 |
| 2015-09-29 | 727 | 732 | 720 | 722 | 6,200 | 722 |
| 2015-09-28 | 728 | 737 | 717 | 737 | 17,200 | 737 |
| 2015-09-25 | 703 | 718 | 703 | 717 | 9,800 | 717 |
| 2015-09-24 | 708 | 720 | 707 | 710 | 8,200 | 710 |
| 2015-09-18 | 730 | 730 | 717 | 721 | 4,600 | 721 |
| 2015-09-17 | 726 | 732 | 722 | 731 | 8,100 | 731 |
| 2015-09-16 | 723 | 724 | 706 | 720 | 5,500 | 720 |
| 2015-09-15 | 717 | 724 | 693 | 716 | 7,400 | 716 |
| 2015-09-14 | 716 | 727 | 716 | 717 | 4,700 | 717 |
| 2015-09-11 | 728 | 728 | 718 | 724 | 11,300 | 724 |
| 2015-09-10 | 715 | 725 | 707 | 719 | 9,200 | 719 |
| 2015-09-09 | 701 | 721 | 701 | 720 | 12,300 | 720 |
| 2015-09-08 | 704 | 704 | 697 | 701 | 12,200 | 701 |
| 2015-09-07 | 683 | 697 | 671 | 691 | 6,900 | 691 |
| 2015-09-04 | 700 | 708 | 680 | 687 | 10,000 | 687 |
| 2015-09-03 | 705 | 718 | 694 | 699 | 5,000 | 699 |
| 2015-09-02 | 697 | 717 | 693 | 699 | 7,000 | 699 |
| 2015-09-01 | 723 | 723 | 700 | 701 | 8,700 | 701 |
| 2015-08-31 | 722 | 725 | 716 | 723 | 4,300 | 723 |
| 2015-08-28 | 719 | 729 | 706 | 719 | 8,900 | 719 |
| 2015-08-27 | 711 | 719 | 704 | 704 | 13,300 | 704 |
| 2015-08-26 | 670 | 713 | 670 | 711 | 53,100 | 711 |
| 2015-08-25 | 648 | 688 | 643 | 667 | 35,600 | 667 |
| 2015-08-24 | 704 | 712 | 674 | 674 | 39,700 | 674 |
| 2015-08-21 | 716 | 733 | 716 | 718 | 13,400 | 718 |
| 2015-08-20 | 747 | 747 | 736 | 738 | 12,000 | 738 |
| 2015-08-19 | 756 | 756 | 750 | 750 | 5,400 | 750 |
| 2015-08-18 | 753 | 760 | 753 | 756 | 2,300 | 756 |
| 2015-08-17 | 750 | 755 | 750 | 753 | 4,700 | 753 |
| 2015-08-14 | 757 | 759 | 752 | 755 | 4,900 | 755 |
| 2015-08-13 | 755 | 761 | 755 | 758 | 7,100 | 758 |
| 2015-08-12 | 769 | 769 | 760 | 762 | 5,500 | 762 |
| 2015-08-11 | 766 | 773 | 766 | 769 | 11,800 | 769 |
| 2015-08-10 | 760 | 766 | 751 | 766 | 11,200 | 766 |
| 2015-08-07 | 762 | 766 | 759 | 761 | 6,500 | 761 |
| 2015-08-06 | 769 | 769 | 761 | 766 | 6,600 | 766 |
| 2015-08-05 | 762 | 771 | 749 | 769 | 19,400 | 769 |
| 2015-08-04 | 769 | 769 | 761 | 765 | 6,800 | 765 |
| 2015-08-03 | 750 | 772 | 750 | 766 | 22,200 | 766 |
| 2015-07-31 | 747 | 757 | 747 | 756 | 9,300 | 756 |
| 2015-07-30 | 750 | 751 | 747 | 749 | 3,400 | 749 |
| 2015-07-29 | 753 | 753 | 745 | 748 | 5,000 | 748 |
| 2015-07-28 | 745 | 750 | 742 | 745 | 7,700 | 745 |
| 2015-07-27 | 754 | 754 | 742 | 749 | 17,700 | 749 |
| 2015-07-24 | 757 | 757 | 752 | 754 | 3,500 | 754 |
| 2015-07-23 | 751 | 759 | 749 | 757 | 9,900 | 757 |
| 2015-07-22 | 762 | 762 | 750 | 754 | 8,200 | 754 |
| 2015-07-21 | 763 | 765 | 759 | 764 | 7,300 | 764 |
| 2015-07-17 | 767 | 769 | 759 | 763 | 7,300 | 763 |
| 2015-07-16 | 760 | 771 | 758 | 763 | 12,200 | 763 |
| 2015-07-15 | 757 | 757 | 746 | 753 | 8,600 | 753 |
| 2015-07-14 | 750 | 756 | 747 | 750 | 10,900 | 750 |
| 2015-07-13 | 728 | 744 | 728 | 738 | 10,700 | 738 |
| 2015-07-10 | 717 | 737 | 717 | 722 | 20,000 | 722 |
| 2015-07-09 | 701 | 729 | 697 | 714 | 56,400 | 714 |
| 2015-07-08 | 765 | 770 | 731 | 739 | 59,600 | 739 |
| 2015-07-07 | 779 | 782 | 764 | 765 | 44,100 | 765 |
| 2015-07-06 | 795 | 795 | 772 | 774 | 102,900 | 774 |
| 2015-07-03 | 808 | 820 | 800 | 816 | 47,400 | 816 |
| 2015-07-02 | 811 | 819 | 800 | 804 | 24,500 | 804 |
| 2015-07-01 | 792 | 806 | 789 | 804 | 14,600 | 804 |
| 2015-06-30 | 787 | 795 | 787 | 793 | 9,700 | 793 |
| 2015-06-29 | 794 | 794 | 783 | 786 | 20,100 | 786 |
| 2015-06-26 | 805 | 808 | 800 | 805 | 11,200 | 805 |
| 2015-06-25 | 804 | 811 | 796 | 805 | 15,100 | 805 |
| 2015-06-24 | 808 | 809 | 805 | 807 | 9,000 | 807 |
| 2015-06-23 | 811 | 813 | 783 | 808 | 32,800 | 808 |
| 2015-06-22 | 811 | 811 | 796 | 807 | 12,900 | 807 |
| 2015-06-19 | 802 | 810 | 802 | 809 | 12,200 | 809 |
| 2015-06-18 | 805 | 806 | 801 | 802 | 5,600 | 802 |
| 2015-06-17 | 801 | 810 | 801 | 807 | 10,700 | 807 |
| 2015-06-16 | 811 | 815 | 805 | 805 | 11,900 | 805 |
| 2015-06-15 | 800 | 814 | 800 | 811 | 26,200 | 811 |
| 2015-06-12 | 788 | 799 | 786 | 796 | 21,100 | 796 |
| 2015-06-11 | 775 | 784 | 775 | 782 | 5,100 | 782 |
| 2015-06-10 | 780 | 795 | 775 | 775 | 10,300 | 775 |
| 2015-06-09 | 795 | 795 | 781 | 783 | 13,100 | 783 |
| 2015-06-08 | 798 | 799 | 790 | 793 | 9,500 | 793 |
| 2015-06-05 | 790 | 800 | 790 | 796 | 15,700 | 796 |
| 2015-06-04 | 793 | 798 | 790 | 793 | 4,600 | 793 |
| 2015-06-03 | 781 | 796 | 781 | 793 | 6,800 | 793 |
| 2015-06-02 | 792 | 796 | 787 | 789 | 12,600 | 789 |
| 2015-06-01 | 806 | 806 | 791 | 797 | 16,700 | 797 |
| 2015-05-29 | 801 | 802 | 795 | 796 | 11,800 | 796 |
| 2015-05-28 | 800 | 802 | 795 | 799 | 21,900 | 799 |
| 2015-05-27 | 796 | 805 | 790 | 799 | 33,000 | 799 |
| 2015-05-26 | 817 | 818 | 806 | 806 | 68,700 | 806 |
| 2015-05-25 | 824 | 824 | 815 | 817 | 40,300 | 817 |
| 2015-05-22 | 820 | 821 | 815 | 820 | 25,200 | 820 |
| 2015-05-21 | 816 | 819 | 813 | 817 | 20,000 | 817 |
| 2015-05-20 | 810 | 815 | 810 | 814 | 19,100 | 814 |
| 2015-05-19 | 808 | 812 | 806 | 810 | 21,500 | 810 |
| 2015-05-18 | 803 | 807 | 802 | 807 | 15,400 | 807 |
| 2015-05-15 | 803 | 807 | 803 | 803 | 7,600 | 803 |
| 2015-05-14 | 802 | 808 | 799 | 803 | 16,200 | 803 |
| 2015-05-13 | 805 | 805 | 796 | 803 | 10,400 | 803 |
| 2015-05-12 | 803 | 805 | 797 | 804 | 9,600 | 804 |
| 2015-05-11 | 806 | 806 | 801 | 802 | 7,700 | 802 |
| 2015-05-08 | 786 | 798 | 786 | 796 | 9,400 | 796 |
| 2015-05-07 | 791 | 793 | 771 | 786 | 19,300 | 786 |
| 2015-05-01 | 803 | 803 | 795 | 797 | 15,800 | 797 |
| 2015-04-30 | 803 | 805 | 801 | 802 | 8,800 | 802 |
| 2015-04-28 | 805 | 809 | 801 | 808 | 11,400 | 808 |
| 2015-04-27 | 809 | 809 | 803 | 805 | 13,200 | 805 |
| 2015-04-24 | 800 | 809 | 799 | 803 | 16,600 | 803 |
| 2015-04-23 | 800 | 803 | 795 | 797 | 7,900 | 797 |
| 2015-04-22 | 796 | 800 | 793 | 796 | 8,300 | 796 |
| 2015-04-21 | 793 | 800 | 792 | 800 | 10,700 | 800 |
| 2015-04-20 | 793 | 800 | 792 | 792 | 4,700 | 792 |
| 2015-04-17 | 805 | 808 | 790 | 795 | 12,000 | 795 |
| 2015-04-16 | 807 | 808 | 802 | 805 | 12,700 | 805 |
| 2015-04-15 | 806 | 808 | 803 | 803 | 10,900 | 803 |
| 2015-04-14 | 805 | 805 | 802 | 805 | 11,300 | 805 |
| 2015-04-13 | 805 | 805 | 799 | 803 | 8,600 | 803 |
| 2015-04-10 | 800 | 805 | 798 | 801 | 19,900 | 801 |
| 2015-04-09 | 794 | 799 | 791 | 798 | 14,400 | 798 |
| 2015-04-08 | 795 | 798 | 793 | 798 | 13,900 | 798 |
| 2015-04-07 | 785 | 792 | 785 | 791 | 36,000 | 791 |
| 2015-04-06 | 780 | 785 | 778 | 785 | 32,100 | 785 |
| 2015-04-03 | 776 | 783 | 776 | 779 | 9,100 | 779 |
| 2015-04-02 | 770 | 783 | 769 | 772 | 18,900 | 772 |
| 2015-04-01 | 770 | 774 | 764 | 769 | 21,600 | 769 |
| 2015-03-31 | 765 | 770 | 759 | 764 | 23,100 | 764 |
| 2015-03-30 | 760 | 770 | 741 | 760 | 49,500 | 760 |
| 2015-03-27 | 780 | 794 | 770 | 770 | 25,300 | 770 |
| 2015-03-26 | 788 | 790 | 774 | 779 | 21,100 | 779 |
| 2015-03-25 | 791 | 792 | 786 | 788 | 12,000 | 788 |
| 2015-03-24 | 792 | 793 | 787 | 792 | 8,000 | 792 |
| 2015-03-23 | 796 | 798 | 780 | 795 | 16,200 | 795 |
| 2015-03-20 | 766 | 794 | 766 | 789 | 20,500 | 789 |
| 2015-03-19 | 775 | 780 | 763 | 770 | 16,800 | 770 |
| 2015-03-18 | 780 | 784 | 777 | 780 | 15,700 | 780 |
| 2015-03-17 | 769 | 779 | 765 | 776 | 18,600 | 776 |
| 2015-03-16 | 758 | 766 | 753 | 765 | 19,400 | 765 |
| 2015-03-13 | 747 | 757 | 746 | 753 | 33,900 | 753 |
| 2015-03-12 | 733 | 746 | 732 | 742 | 10,100 | 742 |
| 2015-03-11 | 725 | 745 | 724 | 733 | 12,300 | 733 |
| 2015-03-10 | 733 | 745 | 733 | 737 | 9,900 | 737 |
| 2015-03-09 | 731 | 736 | 730 | 735 | 11,000 | 735 |
| 2015-03-06 | 736 | 737 | 731 | 735 | 15,400 | 735 |
| 2015-03-05 | 732 | 739 | 731 | 735 | 7,500 | 735 |
| 2015-03-04 | 739 | 740 | 732 | 734 | 10,700 | 734 |
| 2015-03-03 | 741 | 742 | 736 | 737 | 8,500 | 737 |
| 2015-03-02 | 738 | 743 | 731 | 741 | 7,400 | 741 |
| 2015-02-27 | 743 | 744 | 730 | 738 | 15,900 | 738 |
| 2015-02-26 | 749 | 749 | 740 | 744 | 10,800 | 744 |
| 2015-02-25 | 748 | 748 | 741 | 746 | 4,800 | 746 |
| 2015-02-24 | 748 | 748 | 741 | 746 | 8,400 | 746 |
| 2015-02-23 | 740 | 746 | 740 | 743 | 8,900 | 743 |
| 2015-02-20 | 740 | 745 | 735 | 740 | 12,400 | 740 |
| 2015-02-19 | 733 | 741 | 733 | 740 | 22,300 | 740 |
| 2015-02-18 | 727 | 732 | 727 | 730 | 12,300 | 730 |
| 2015-02-17 | 731 | 731 | 721 | 727 | 7,100 | 727 |
| 2015-02-16 | 725 | 729 | 724 | 728 | 13,500 | 728 |
| 2015-02-13 | 720 | 725 | 718 | 723 | 19,100 | 723 |
| 2015-02-12 | 696 | 722 | 696 | 718 | 45,600 | 718 |
| 2015-02-10 | 693 | 699 | 693 | 697 | 12,700 | 697 |
| 2015-02-09 | 699 | 699 | 691 | 694 | 11,700 | 694 |
| 2015-02-06 | 700 | 700 | 692 | 693 | 13,300 | 693 |
| 2015-02-05 | 700 | 700 | 692 | 695 | 10,400 | 695 |
| 2015-02-04 | 702 | 704 | 698 | 700 | 8,400 | 700 |
| 2015-02-03 | 701 | 702 | 688 | 693 | 25,200 | 693 |
| 2015-02-02 | 706 | 706 | 699 | 700 | 12,900 | 700 |
| 2015-01-30 | 703 | 710 | 703 | 706 | 9,800 | 706 |
| 2015-01-29 | 707 | 707 | 701 | 701 | 7,200 | 701 |
| 2015-01-28 | 700 | 708 | 700 | 707 | 15,800 | 707 |
| 2015-01-27 | 701 | 707 | 701 | 704 | 8,500 | 704 |
| 2015-01-26 | 702 | 706 | 697 | 703 | 7,300 | 703 |
| 2015-01-23 | 700 | 708 | 700 | 702 | 15,800 | 702 |
| 2015-01-22 | 711 | 714 | 703 | 703 | 17,500 | 703 |
| 2015-01-21 | 712 | 720 | 700 | 709 | 11,600 | 709 |
| 2015-01-20 | 690 | 709 | 690 | 709 | 12,200 | 709 |
| 2015-01-19 | 697 | 702 | 687 | 688 | 13,300 | 688 |
| 2015-01-16 | 705 | 705 | 689 | 692 | 20,000 | 692 |
| 2015-01-15 | 696 | 706 | 692 | 704 | 8,300 | 704 |
| 2015-01-14 | 701 | 706 | 690 | 696 | 16,800 | 696 |
| 2015-01-13 | 711 | 719 | 697 | 709 | 25,800 | 709 |
| 2015-01-09 | 719 | 721 | 712 | 713 | 19,500 | 713 |
| 2015-01-08 | 715 | 719 | 715 | 718 | 16,400 | 718 |
| 2015-01-07 | 711 | 718 | 711 | 713 | 13,300 | 713 |
| 2015-01-06 | 730 | 730 | 710 | 715 | 34,700 | 715 |
| 2015-01-05 | 743 | 743 | 726 | 734 | 24,700 | 734 |
分割・併合履歴 ： なし