3321 ミタチ産業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,130	1,170	1,104	1,164	176,900	1,164
2021-12-29	1,092	1,148	1,080	1,130	263,500	1,130
2021-12-28	1,123	1,129	1,061	1,073	430,100	1,073
2021-12-27	1,069	1,114	1,040	1,106	721,800	1,106
2021-12-24	974	993	936	964	156,000	964
2021-12-23	952	974	948	974	58,400	974
2021-12-22	937	964	933	952	56,500	952
2021-12-21	927	939	917	929	51,000	929
2021-12-20	968	968	926	927	49,200	927
2021-12-17	948	982	933	973	66,400	973
2021-12-16	936	959	925	956	51,800	956
2021-12-15	910	930	910	921	16,400	921
2021-12-14	915	918	894	906	32,100	906
2021-12-13	910	930	902	928	27,800	928
2021-12-10	920	925	901	910	25,000	910
2021-12-09	905	922	905	919	20,700	919
2021-12-08	930	930	908	914	30,200	914
2021-12-07	916	921	901	921	36,200	921
2021-12-06	922	925	901	901	25,900	901
2021-12-03	892	922	882	919	43,200	919
2021-12-02	901	907	871	877	36,800	877
2021-12-01	914	937	902	917	84,500	917
2021-11-30	880	936	878	890	101,200	890
2021-11-29	836	885	833	857	83,100	857
2021-11-26	894	894	870	875	113,200	875
2021-11-25	894	903	889	902	19,300	902
2021-11-24	905	917	893	894	37,100	894
2021-11-22	914	915	900	905	34,300	905
2021-11-19	920	930	916	921	18,800	921
2021-11-18	945	945	912	928	30,100	928
2021-11-17	971	971	933	943	19,000	943
2021-11-16	980	980	963	963	24,300	963
2021-11-15	946	977	944	972	30,100	972
2021-11-12	946	952	938	946	17,100	946
2021-11-11	943	953	932	946	29,300	946
2021-11-10	909	937	909	932	31,000	932
2021-11-09	944	944	905	918	64,100	918
2021-11-08	941	956	925	947	36,700	947
2021-11-05	970	973	936	943	46,700	943
2021-11-04	965	987	965	979	30,600	979
2021-11-02	998	998	960	965	48,200	965
2021-11-01	1,010	1,011	986	996	35,000	996
2021-10-29	1,010	1,024	1,002	1,010	38,700	1,010
2021-10-28	997	1,011	993	1,011	38,700	1,011
2021-10-27	1,020	1,020	991	998	27,600	998
2021-10-26	1,017	1,028	1,000	1,018	38,600	1,018
2021-10-25	1,011	1,019	982	1,012	50,000	1,012
2021-10-22	996	1,024	992	1,007	60,100	1,007
2021-10-21	991	1,024	985	1,007	100,000	1,007
2021-10-20	1,030	1,046	986	1,002	169,400	1,002
2021-10-19	1,050	1,068	981	1,018	526,000	1,018
2021-10-18	964	1,024	952	1,024	833,300	1,024
2021-10-15	861	875	855	874	22,800	874
2021-10-14	854	865	837	848	38,600	848
2021-10-13	866	866	852	855	28,500	855
2021-10-12	895	903	870	875	46,200	875
2021-10-11	865	895	859	895	37,900	895
2021-10-08	861	878	854	856	35,900	856
2021-10-07	853	876	851	861	31,800	861
2021-10-06	873	904	844	855	68,100	855
2021-10-05	850	899	846	865	122,800	865
2021-10-04	872	888	833	864	248,500	864
2021-10-01	928	963	922	932	153,100	932
2021-09-30	929	943	898	938	60,900	938
2021-09-29	940	943	918	934	53,100	934
2021-09-28	934	958	919	954	64,700	954
2021-09-27	943	963	934	938	79,200	938
2021-09-24	879	946	873	939	121,300	939
2021-09-22	888	906	857	857	62,000	857
2021-09-21	853	882	831	876	61,800	876
2021-09-17	847	863	847	860	45,300	860
2021-09-16	845	859	828	847	62,500	847
2021-09-15	840	843	831	843	24,800	843
2021-09-14	842	846	833	843	17,300	843
2021-09-13	836	845	834	843	26,300	843
2021-09-10	830	846	825	835	36,200	835
2021-09-09	798	838	798	828	71,800	828
2021-09-08	804	804	790	798	15,400	798
2021-09-07	808	808	793	799	24,500	799
2021-09-06	799	808	794	800	21,200	800
2021-09-03	794	804	793	793	12,800	793
2021-09-02	797	806	792	801	34,300	801
2021-09-01	790	796	781	796	19,100	796
2021-08-31	774	788	768	782	32,700	782
2021-08-30	747	774	747	769	18,400	769
2021-08-27	759	766	744	747	23,200	747
2021-08-26	763	775	757	768	27,000	768
2021-08-25	769	779	750	752	19,400	752
2021-08-24	750	774	750	769	32,000	769
2021-08-23	717	769	717	750	55,700	750
2021-08-20	768	770	715	717	134,400	717
2021-08-19	769	787	762	763	52,100	763
2021-08-18	755	780	755	772	18,300	772
2021-08-17	768	775	758	760	49,400	760
2021-08-16	795	795	768	768	68,800	768
2021-08-13	795	814	795	802	29,700	802
2021-08-12	797	805	793	795	26,000	795
2021-08-11	797	812	793	797	28,800	797
2021-08-10	809	810	796	796	36,800	796
2021-08-06	816	820	802	802	18,100	802
2021-08-05	814	824	812	819	7,400	819
2021-08-04	810	826	808	817	32,900	817
2021-08-03	833	837	810	812	31,100	812
2021-08-02	822	840	820	839	27,900	839
2021-07-30	809	821	803	811	31,000	811
2021-07-29	812	812	806	810	18,100	810
2021-07-28	812	818	807	812	21,600	812
2021-07-27	820	829	810	821	21,100	821
2021-07-26	838	840	820	822	16,800	822
2021-07-21	840	840	818	823	40,400	823
2021-07-20	820	842	815	840	54,800	840
2021-07-19	824	833	803	832	49,800	832
2021-07-16	809	826	800	820	44,100	820
2021-07-15	801	819	797	809	60,400	809
2021-07-14	805	807	797	799	48,900	799
2021-07-13	801	822	801	816	52,600	816
2021-07-12	840	858	793	808	168,500	808
2021-07-09	823	837	822	837	94,300	837
2021-07-08	828	838	827	833	86,600	833
2021-07-07	849	849	821	835	205,700	835
2021-07-06	856	864	840	844	395,400	844
2021-07-05	818	861	811	855	1,089,800	855
2021-07-02	702	728	702	715	66,300	715
2021-07-01	704	707	700	702	9,600	702
2021-06-30	712	714	703	703	8,900	703
2021-06-29	717	717	703	708	15,500	708
2021-06-28	698	717	690	715	29,100	715
2021-06-25	683	689	680	689	16,500	689
2021-06-24	683	683	674	674	11,400	674
2021-06-23	682	684	676	681	15,500	681
2021-06-22	663	675	663	675	16,800	675
2021-06-21	671	671	660	660	15,100	660
2021-06-18	665	673	660	666	16,700	666
2021-06-17	658	662	657	662	4,900	662
2021-06-16	655	660	652	657	7,100	657
2021-06-15	653	664	653	657	7,700	657
2021-06-14	655	665	654	663	8,700	663
2021-06-11	662	662	656	659	12,100	659
2021-06-10	668	668	658	659	6,600	659
2021-06-09	659	663	655	663	12,500	663
2021-06-08	658	658	650	653	5,100	653
2021-06-07	659	663	650	650	14,400	650
2021-06-04	663	665	655	659	7,700	659
2021-06-03	665	667	660	661	9,000	661
2021-06-02	649	665	641	665	17,000	665
2021-06-01	644	649	642	649	8,200	649
2021-05-31	651	651	640	645	12,500	645
2021-05-28	653	675	635	647	45,400	647
2021-05-27	675	682	653	653	113,800	653
2021-05-26	680	687	675	678	11,100	678
2021-05-25	672	682	670	680	15,800	680
2021-05-24	670	678	666	674	8,700	674
2021-05-21	668	676	668	670	17,800	670
2021-05-20	663	684	663	674	12,600	674
2021-05-19	658	672	658	663	12,800	663
2021-05-18	651	665	651	656	13,200	656
2021-05-17	659	664	649	657	25,100	657
2021-05-14	650	672	650	659	22,900	659
2021-05-13	644	664	640	649	14,200	649
2021-05-12	680	681	646	654	36,100	654
2021-05-11	683	693	681	681	15,600	681
2021-05-10	685	700	685	689	10,900	689
2021-05-07	687	697	687	689	12,700	689
2021-05-06	687	693	686	688	11,800	688
2021-04-30	675	684	673	681	15,300	681
2021-04-28	681	685	675	675	10,700	675
2021-04-27	684	685	675	681	8,900	681
2021-04-26	693	693	675	678	11,300	678
2021-04-23	683	691	683	684	8,500	684
2021-04-22	685	697	677	693	17,700	693
2021-04-21	691	694	675	685	29,800	685
2021-04-20	702	706	692	701	17,000	701
2021-04-19	701	713	701	706	20,200	706
2021-04-16	703	703	697	697	4,300	697
2021-04-15	696	703	691	703	20,000	703
2021-04-14	694	698	687	696	18,400	696
2021-04-13	682	696	682	696	22,400	696
2021-04-12	690	690	676	685	21,500	685
2021-04-09	683	689	676	681	19,500	681
2021-04-08	697	697	682	683	25,200	683
2021-04-07	683	697	683	697	16,600	697
2021-04-06	687	688	682	683	26,900	683
2021-04-05	688	698	685	685	23,300	685
2021-04-02	687	687	680	685	11,500	685
2021-04-01	687	691	683	687	22,200	687
2021-03-31	678	687	678	684	20,100	684
2021-03-30	682	687	672	685	38,100	685
2021-03-29	699	710	669	697	112,100	697
2021-03-26	710	726	704	726	117,000	726
2021-03-25	663	709	660	702	131,300	702
2021-03-24	644	660	638	655	45,200	655
2021-03-23	686	695	651	651	115,000	651
2021-03-22	675	691	666	676	297,800	676
2021-03-19	631	631	620	626	38,500	626
2021-03-18	640	647	621	630	82,900	630
2021-03-17	608	705	608	640	718,800	640
2021-03-16	603	605	598	605	12,400	605
2021-03-15	600	604	597	603	24,200	603
2021-03-12	601	602	597	598	12,000	598
2021-03-11	600	602	597	600	5,100	600
2021-03-10	596	600	595	600	6,500	600
2021-03-09	599	599	594	599	9,000	599
2021-03-08	592	593	588	593	5,400	593
2021-03-05	582	592	582	592	11,900	592
2021-03-04	593	594	582	582	18,500	582
2021-03-03	590	596	590	596	5,500	596
2021-03-02	599	602	590	590	22,300	590
2021-03-01	591	604	591	604	11,800	604
2021-02-26	600	600	591	591	7,700	591
2021-02-25	596	602	590	600	14,800	600
2021-02-24	604	604	592	592	8,900	592
2021-02-22	600	601	597	601	6,500	601
2021-02-19	595	595	591	593	2,100	593
2021-02-18	602	602	590	594	17,100	594
2021-02-17	605	607	603	603	9,000	603
2021-02-16	605	605	597	605	8,300	605
2021-02-15	598	600	593	600	14,200	600
2021-02-12	602	602	592	592	9,700	592
2021-02-10	598	601	596	596	3,200	596
2021-02-09	594	601	590	598	7,200	598
2021-02-08	590	602	590	595	18,300	595
2021-02-05	603	603	589	595	12,100	595
2021-02-04	598	603	595	595	7,900	595
2021-02-03	588	607	588	607	10,800	607
2021-02-02	594	594	585	591	10,000	591
2021-02-01	577	589	577	586	9,100	586
2021-01-29	600	600	576	576	34,500	576
2021-01-28	604	608	599	600	28,900	600
2021-01-27	593	604	590	604	11,700	604
2021-01-26	597	600	593	595	8,900	595
2021-01-25	597	600	595	600	10,200	600
2021-01-22	606	606	597	597	8,900	597
2021-01-21	599	617	595	613	16,600	613
2021-01-20	606	606	592	592	8,200	592
2021-01-19	607	607	603	606	6,700	606
2021-01-18	609	609	594	596	7,500	596
2021-01-15	626	629	605	605	5,600	605
2021-01-14	645	648	617	626	31,700	626
2021-01-13	602	645	602	645	31,600	645
2021-01-12	584	608	584	602	13,100	602
2021-01-08	582	592	578	592	10,100	592
2021-01-07	577	587	577	586	5,900	586
2021-01-06	570	577	566	574	6,600	574
2021-01-05	575	575	566	570	7,900	570
2021-01-04	570	589	570	575	4,400	575

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