3321 ミタチ産業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,068	2,105	2,003	2,101	696,300	2,101
2017-12-28	1,900	2,116	1,875	2,074	1,844,400	2,074
2017-12-27	1,646	1,760	1,646	1,755	311,400	1,755
2017-12-26	1,627	1,689	1,621	1,634	137,400	1,634
2017-12-25	1,652	1,652	1,580	1,632	102,100	1,632
2017-12-22	1,655	1,670	1,624	1,653	79,800	1,653
2017-12-21	1,635	1,675	1,601	1,650	136,300	1,650
2017-12-20	1,589	1,644	1,568	1,634	70,700	1,634
2017-12-19	1,625	1,627	1,576	1,592	76,200	1,592
2017-12-18	1,575	1,639	1,560	1,628	150,400	1,628
2017-12-15	1,515	1,549	1,506	1,545	52,700	1,545
2017-12-14	1,508	1,533	1,507	1,510	33,700	1,510
2017-12-13	1,525	1,544	1,504	1,507	36,800	1,507
2017-12-12	1,524	1,570	1,512	1,515	49,400	1,515
2017-12-11	1,518	1,524	1,504	1,512	40,500	1,512
2017-12-08	1,486	1,530	1,486	1,502	55,000	1,502
2017-12-07	1,475	1,504	1,475	1,495	17,400	1,495
2017-12-06	1,479	1,479	1,438	1,453	30,200	1,453
2017-12-05	1,491	1,491	1,446	1,486	38,100	1,486
2017-12-04	1,505	1,512	1,485	1,500	36,300	1,500
2017-12-01	1,476	1,518	1,476	1,492	52,000	1,492
2017-11-30	1,486	1,490	1,433	1,461	74,100	1,461
2017-11-29	1,505	1,519	1,475	1,493	39,800	1,493
2017-11-28	1,535	1,545	1,497	1,505	70,400	1,505
2017-11-27	1,565	1,628	1,540	1,544	203,100	1,544
2017-11-24	1,539	1,583	1,530	1,549	56,900	1,549
2017-11-22	1,569	1,589	1,537	1,547	54,700	1,547
2017-11-21	1,558	1,593	1,528	1,559	95,800	1,559
2017-11-20	1,451	1,546	1,451	1,542	80,100	1,542
2017-11-17	1,488	1,514	1,445	1,451	87,000	1,451
2017-11-16	1,413	1,480	1,413	1,463	55,600	1,463
2017-11-15	1,417	1,448	1,397	1,411	93,000	1,411
2017-11-13	1,470	1,471	1,446	1,453	71,100	1,453
2017-11-10	1,477	1,503	1,472	1,472	86,600	1,472
2017-11-09	1,509	1,566	1,490	1,515	158,400	1,515
2017-11-08	1,508	1,515	1,478	1,504	73,400	1,504
2017-11-07	1,478	1,527	1,473	1,519	68,000	1,519
2017-11-06	1,510	1,534	1,473	1,482	161,800	1,482
2017-11-02	1,582	1,600	1,510	1,510	190,100	1,510
2017-11-01	1,624	1,628	1,587	1,588	89,400	1,588
2017-10-31	1,594	1,640	1,575	1,615	88,200	1,615
2017-10-30	1,570	1,625	1,563	1,590	97,900	1,590
2017-10-27	1,560	1,578	1,540	1,569	77,800	1,569
2017-10-26	1,585	1,618	1,537	1,565	133,400	1,565
2017-10-25	1,637	1,690	1,575	1,584	187,400	1,584
2017-10-24	1,661	1,710	1,622	1,637	241,900	1,637
2017-10-23	1,620	1,677	1,615	1,677	293,500	1,677
2017-10-20	1,543	1,617	1,543	1,610	231,400	1,610
2017-10-19	1,573	1,621	1,541	1,562	315,300	1,562
2017-10-18	1,554	1,575	1,505	1,573	188,800	1,573
2017-10-17	1,614	1,630	1,525	1,554	261,100	1,554
2017-10-16	1,510	1,659	1,479	1,595	574,200	1,595
2017-10-13	1,455	1,514	1,436	1,510	542,500	1,510
2017-10-12	1,432	1,465	1,422	1,431	123,600	1,431
2017-10-11	1,473	1,474	1,429	1,432	216,400	1,432
2017-10-10	1,470	1,524	1,455	1,473	434,000	1,473
2017-10-06	1,470	1,510	1,436	1,487	601,500	1,487
2017-10-05	1,441	1,491	1,412	1,467	936,900	1,467
2017-10-04	1,390	1,546	1,350	1,471	2,887,100	1,471
2017-10-03	1,360	1,360	1,360	1,360	513,600	1,360
2017-10-02	1,060	1,060	1,060	1,060	81,900	1,060
2017-09-29	899	919	887	910	39,800	910
2017-09-28	891	893	875	891	22,200	891
2017-09-27	892	896	883	892	18,400	892
2017-09-26	892	893	878	892	21,500	892
2017-09-25	884	893	877	892	30,100	892
2017-09-22	867	878	865	877	58,000	877
2017-09-21	853	863	838	862	30,200	862
2017-09-20	846	855	836	848	25,000	848
2017-09-19	853	854	842	846	21,600	846
2017-09-15	822	846	822	841	29,300	841
2017-09-14	811	834	811	821	15,700	821
2017-09-13	810	810	801	808	5,000	808
2017-09-12	796	806	782	800	18,200	800
2017-09-11	793	803	792	796	6,800	796
2017-09-08	787	792	785	789	9,300	789
2017-09-07	783	796	783	793	6,800	793
2017-09-06	772	786	765	783	11,600	783
2017-09-05	802	802	780	786	12,000	786
2017-09-04	813	818	794	798	11,500	798
2017-09-01	825	827	810	817	21,300	817
2017-08-31	810	830	803	815	9,000	815
2017-08-30	804	808	780	804	23,800	804
2017-08-29	780	807	780	804	17,100	804
2017-08-28	785	786	780	784	6,900	784
2017-08-25	804	815	774	786	21,300	786
2017-08-24	823	828	793	798	18,100	798
2017-08-23	853	853	823	823	14,400	823
2017-08-22	844	855	835	849	24,700	849
2017-08-21	840	844	832	840	9,500	840
2017-08-18	829	844	827	841	24,800	841
2017-08-17	838	841	819	837	15,800	837
2017-08-16	835	840	826	837	16,500	837
2017-08-15	815	832	815	829	16,500	829
2017-08-14	811	830	807	815	28,100	815
2017-08-10	810	820	810	819	14,800	819
2017-08-09	824	824	784	818	27,600	818
2017-08-08	817	824	812	823	7,800	823
2017-08-07	812	824	804	817	14,900	817
2017-08-04	806	818	792	810	27,000	810
2017-08-03	816	827	814	818	18,600	818
2017-08-02	810	832	810	830	56,900	830
2017-08-01	810	819	805	818	26,300	818
2017-07-31	794	817	794	801	33,900	801
2017-07-28	785	806	785	792	43,900	792
2017-07-27	788	794	781	788	36,800	788
2017-07-26	786	787	782	784	15,800	784
2017-07-25	787	790	775	782	19,900	782
2017-07-24	768	783	768	780	24,100	780
2017-07-21	772	782	772	779	20,400	779
2017-07-20	761	781	761	776	46,700	776
2017-07-19	790	793	760	767	87,000	767
2017-07-18	791	795	782	786	33,500	786
2017-07-14	815	815	782	795	70,400	795
2017-07-13	811	821	796	804	117,400	804
2017-07-12	771	800	764	796	103,600	796
2017-07-11	769	805	745	777	492,300	777
2017-07-10	754	754	754	754	35,500	754
2017-07-07	664	664	654	654	10,400	654
2017-07-06	659	662	654	654	8,900	654
2017-07-05	657	660	655	659	7,000	659
2017-07-04	652	657	652	653	5,100	653
2017-07-03	652	655	651	652	3,900	652
2017-06-30	650	653	650	652	5,500	652
2017-06-29	654	656	652	652	2,000	652
2017-06-28	653	654	651	651	1,800	651
2017-06-27	646	651	646	651	1,800	651
2017-06-26	650	652	636	646	9,800	646
2017-06-23	654	654	651	652	3,700	652
2017-06-22	662	662	631	649	19,000	649
2017-06-21	660	661	650	656	9,100	656
2017-06-20	666	669	663	663	8,800	663
2017-06-19	665	670	663	665	6,700	665
2017-06-16	662	664	661	663	4,100	663
2017-06-15	660	664	660	660	4,000	660
2017-06-14	658	664	650	660	10,600	660
2017-06-13	660	663	657	657	10,400	657
2017-06-12	660	662	658	660	3,600	660
2017-06-09	658	660	658	660	5,600	660
2017-06-08	657	661	657	658	3,500	658
2017-06-07	658	664	656	664	25,200	664
2017-06-06	655	660	655	656	6,200	656
2017-06-05	659	661	653	655	11,000	655
2017-06-02	660	664	660	661	12,700	661
2017-06-01	658	664	656	663	51,600	663
2017-05-31	657	660	657	658	45,000	658
2017-05-30	649	658	649	658	16,600	658
2017-05-29	648	666	641	658	71,500	658
2017-05-26	686	687	658	658	68,500	658
2017-05-25	685	689	685	687	11,600	687
2017-05-24	688	691	687	689	8,900	689
2017-05-23	689	694	686	689	29,200	689
2017-05-22	686	692	685	689	16,300	689
2017-05-19	689	689	683	687	15,300	687
2017-05-18	679	690	679	689	22,900	689
2017-05-17	687	693	685	686	22,900	686
2017-05-16	682	690	680	687	16,200	687
2017-05-15	690	690	680	681	17,300	681
2017-05-12	686	693	686	690	14,200	690
2017-05-11	686	691	686	691	8,300	691
2017-05-10	688	689	683	686	11,700	686
2017-05-09	691	691	685	686	14,900	686
2017-05-08	675	683	674	681	21,200	681
2017-05-02	670	672	664	670	12,900	670
2017-05-01	672	674	667	670	10,400	670
2017-04-28	670	670	660	665	20,700	665
2017-04-27	668	668	663	667	15,300	667
2017-04-26	669	669	662	666	11,900	666
2017-04-25	660	663	657	661	10,500	661
2017-04-24	656	658	654	656	8,300	656
2017-04-21	651	654	651	654	4,300	654
2017-04-20	650	653	647	651	5,500	651
2017-04-19	645	653	645	650	4,200	650
2017-04-18	645	647	643	643	5,800	643
2017-04-17	640	646	640	644	5,000	644
2017-04-14	639	646	632	639	8,200	639
2017-04-13	638	639	631	639	9,700	639
2017-04-12	648	648	637	639	14,700	639
2017-04-11	647	657	646	647	8,500	647
2017-04-10	649	655	647	647	8,800	647
2017-04-07	643	647	624	644	22,200	644
2017-04-06	650	651	640	643	17,800	643
2017-04-05	655	655	652	652	8,900	652
2017-04-04	653	657	651	655	9,500	655
2017-04-03	655	656	653	653	10,500	653
2017-03-31	654	656	651	651	9,200	651
2017-03-30	655	657	652	654	25,800	654
2017-03-29	645	652	645	652	6,700	652
2017-03-28	642	648	640	645	11,700	645
2017-03-27	643	647	643	645	5,000	645
2017-03-24	647	652	647	651	2,900	651
2017-03-23	647	651	647	647	2,400	647
2017-03-22	650	650	644	647	4,500	647
2017-03-21	653	653	649	650	7,100	650
2017-03-17	651	654	649	650	2,100	650
2017-03-16	648	657	647	656	4,800	656
2017-03-15	655	659	648	648	8,200	648
2017-03-14	654	657	652	655	7,300	655
2017-03-13	650	652	649	652	4,600	652
2017-03-10	650	652	649	650	10,900	650
2017-03-09	646	648	645	647	4,600	647
2017-03-08	647	647	643	646	3,800	646
2017-03-07	645	645	643	643	4,800	643
2017-03-06	647	647	632	644	10,900	644
2017-03-03	647	648	646	647	3,000	647
2017-03-02	649	649	645	649	4,500	649
2017-03-01	646	647	645	647	3,400	647
2017-02-28	643	645	643	644	2,800	644
2017-02-27	651	651	641	643	12,900	643
2017-02-24	643	649	643	648	7,800	648
2017-02-23	647	651	645	648	10,100	648
2017-02-22	644	646	641	646	10,800	646
2017-02-21	647	648	640	645	11,500	645
2017-02-20	647	648	643	646	14,000	646
2017-02-17	641	646	641	642	5,800	642
2017-02-16	644	644	640	641	3,600	641
2017-02-15	635	646	635	640	12,300	640
2017-02-14	628	635	628	630	7,500	630
2017-02-13	627	628	626	627	5,400	627
2017-02-10	620	627	620	624	8,500	624
2017-02-09	620	622	618	620	11,700	620
2017-02-08	621	622	618	620	3,900	620
2017-02-07	621	621	617	618	6,800	618
2017-02-06	621	624	621	622	5,800	622
2017-02-03	618	621	616	616	6,200	616
2017-02-02	620	622	617	618	8,600	618
2017-02-01	621	623	620	620	10,000	620
2017-01-31	617	624	617	621	10,400	621
2017-01-30	621	623	617	623	29,900	623
2017-01-27	625	626	621	622	6,200	622
2017-01-26	622	624	620	623	10,200	623
2017-01-25	625	627	620	622	10,900	622
2017-01-24	620	622	619	622	4,800	622
2017-01-23	621	623	621	621	3,200	621
2017-01-20	622	627	622	622	4,800	622
2017-01-19	623	625	619	622	7,700	622
2017-01-18	616	621	614	620	5,700	620
2017-01-17	620	620	612	614	5,600	614
2017-01-16	624	624	615	620	10,000	620
2017-01-13	621	622	618	620	3,300	620
2017-01-12	620	623	618	621	10,600	621
2017-01-11	623	623	617	623	6,500	623
2017-01-10	623	625	620	623	10,900	623
2017-01-06	621	627	620	623	13,900	623
2017-01-05	625	629	621	622	14,700	622
2017-01-04	620	622	618	622	21,200	622

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