3321 ミタチ産業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,066	1,092	1,064	1,067	124,500	1,067
2022-12-29	1,011	1,060	1,000	1,052	170,400	1,052
2022-12-28	1,026	1,043	1,005	1,023	370,900	1,023
2022-12-27	1,120	1,120	1,032	1,086	343,000	1,086
2022-12-26	1,110	1,121	1,103	1,117	94,600	1,117
2022-12-23	1,115	1,115	1,082	1,092	88,700	1,092
2022-12-22	1,112	1,132	1,111	1,117	83,000	1,117
2022-12-21	1,114	1,140	1,097	1,115	111,200	1,115
2022-12-20	1,142	1,172	1,103	1,114	181,900	1,114
2022-12-19	1,148	1,167	1,142	1,149	77,300	1,149
2022-12-16	1,145	1,176	1,138	1,145	96,500	1,145
2022-12-15	1,131	1,167	1,128	1,162	125,800	1,162
2022-12-14	1,137	1,149	1,119	1,133	98,500	1,133
2022-12-13	1,130	1,140	1,119	1,129	51,700	1,129
2022-12-12	1,126	1,133	1,114	1,128	74,300	1,128
2022-12-09	1,102	1,145	1,102	1,139	87,200	1,139
2022-12-08	1,084	1,115	1,079	1,112	80,300	1,112
2022-12-07	1,053	1,093	1,051	1,092	78,600	1,092
2022-12-06	1,066	1,085	1,057	1,060	79,500	1,060
2022-12-05	1,102	1,102	1,060	1,069	129,900	1,069
2022-12-02	1,128	1,135	1,105	1,107	94,800	1,107
2022-12-01	1,120	1,138	1,118	1,136	87,900	1,136
2022-11-30	1,103	1,112	1,101	1,108	60,100	1,108
2022-11-29	1,099	1,127	1,092	1,103	133,200	1,103
2022-11-28	1,150	1,151	1,119	1,125	353,500	1,125
2022-11-25	1,163	1,170	1,137	1,150	168,800	1,150
2022-11-24	1,158	1,163	1,136	1,156	165,100	1,156
2022-11-22	1,167	1,174	1,134	1,143	392,600	1,143
2022-11-21	1,099	1,212	1,093	1,156	1,383,300	1,156
2022-11-18	1,014	1,031	1,013	1,023	77,100	1,023
2022-11-17	1,013	1,013	991	1,000	140,900	1,000
2022-11-16	1,036	1,045	1,001	1,013	151,900	1,013
2022-11-15	998	1,015	994	1,014	57,600	1,014
2022-11-14	992	1,009	982	990	67,400	990
2022-11-11	989	996	980	992	52,200	992
2022-11-10	991	997	972	974	75,000	974
2022-11-09	1,005	1,025	992	1,006	102,600	1,006
2022-11-08	968	1,004	963	1,002	116,700	1,002
2022-11-07	970	983	947	960	136,500	960
2022-11-04	950	964	949	955	55,200	955
2022-11-02	944	964	934	951	105,500	951
2022-11-01	948	957	943	949	91,100	949
2022-10-31	934	947	929	944	168,300	944
2022-10-28	914	924	903	912	95,500	912
2022-10-27	920	920	910	918	44,300	918
2022-10-26	927	929	912	919	45,400	919
2022-10-25	925	930	914	914	48,200	914
2022-10-24	919	934	913	918	93,900	918
2022-10-21	900	915	900	908	60,400	908
2022-10-20	910	921	886	898	92,300	898
2022-10-19	908	919	896	918	45,500	918
2022-10-18	881	902	881	902	75,300	902
2022-10-17	874	891	873	874	46,400	874
2022-10-14	883	893	872	885	50,800	885
2022-10-13	891	894	862	862	82,700	862
2022-10-12	920	920	892	892	55,500	892
2022-10-11	906	922	901	922	73,000	922
2022-10-07	927	933	913	913	76,900	913
2022-10-06	924	949	921	944	79,100	944
2022-10-05	932	942	920	924	99,600	924
2022-10-04	932	942	908	940	210,400	940
2022-10-03	884	919	860	917	421,300	917
2022-09-30	860	873	845	855	121,500	855
2022-09-29	870	876	850	862	103,600	862
2022-09-28	848	859	829	859	98,000	859
2022-09-27	851	874	848	848	77,200	848
2022-09-26	870	875	845	858	123,400	858
2022-09-22	837	889	836	877	259,300	877
2022-09-21	821	865	816	851	234,800	851
2022-09-20	844	874	816	828	644,700	828
2022-09-16	768	769	760	761	40,100	761
2022-09-15	769	781	769	770	24,600	770
2022-09-14	766	777	763	771	23,700	771
2022-09-13	783	786	777	781	19,400	781
2022-09-12	783	786	775	781	29,300	781
2022-09-09	775	779	769	775	14,700	775
2022-09-08	767	775	765	775	20,600	775
2022-09-07	770	771	764	766	20,100	766
2022-09-06	768	776	764	770	44,400	770
2022-09-05	768	770	763	770	16,000	770
2022-09-02	777	777	767	771	37,400	771
2022-09-01	777	778	772	776	21,600	776
2022-08-31	776	784	776	781	10,700	781
2022-08-30	778	789	778	784	23,800	784
2022-08-29	769	780	769	774	36,500	774
2022-08-26	782	789	777	787	29,200	787
2022-08-25	778	779	770	777	21,700	777
2022-08-24	772	776	766	774	25,900	774
2022-08-23	772	774	766	772	25,200	772
2022-08-22	775	779	768	777	42,100	777
2022-08-19	777	787	775	784	58,300	784
2022-08-18	770	778	766	777	24,500	777
2022-08-17	774	779	770	774	34,800	774
2022-08-16	761	779	754	774	64,000	774
2022-08-15	760	768	755	761	52,900	761
2022-08-12	749	761	748	759	57,400	759
2022-08-10	753	753	744	744	89,700	744
2022-08-09	757	758	753	753	54,300	753
2022-08-08	761	761	754	758	48,600	758
2022-08-05	761	766	760	762	37,600	762
2022-08-04	763	767	762	764	23,100	764
2022-08-03	766	767	760	761	44,200	761
2022-08-02	765	768	760	766	29,600	766
2022-08-01	772	774	764	770	35,000	770
2022-07-29	777	781	769	772	43,600	772
2022-07-28	782	791	773	781	70,900	781
2022-07-27	769	786	762	779	84,500	779
2022-07-26	767	772	762	771	39,300	771
2022-07-25	775	775	761	763	73,200	763
2022-07-22	776	784	768	771	92,100	771
2022-07-21	783	784	770	775	107,500	775
2022-07-20	795	828	778	786	425,900	786
2022-07-19	743	785	735	776	475,300	776
2022-07-15	875	886	853	878	220,100	878
2022-07-14	841	864	837	862	51,200	862
2022-07-13	846	846	835	841	45,900	841
2022-07-12	860	860	842	842	68,900	842
2022-07-11	870	872	857	862	39,300	862
2022-07-08	861	879	859	859	49,300	859
2022-07-07	868	868	848	858	59,100	858
2022-07-06	881	881	868	868	48,100	868
2022-07-05	883	895	882	885	23,300	885
2022-07-04	889	891	878	883	34,300	883
2022-07-01	896	898	876	879	55,200	879
2022-06-30	911	911	891	899	52,400	899
2022-06-29	907	915	905	913	35,200	913
2022-06-28	906	920	905	914	24,300	914
2022-06-27	922	923	909	909	30,200	909
2022-06-24	910	917	900	910	46,400	910
2022-06-23	908	924	905	907	36,300	907
2022-06-22	927	927	899	907	29,300	907
2022-06-21	905	924	902	923	26,400	923
2022-06-20	905	905	873	892	46,100	892
2022-06-17	890	907	884	904	44,200	904
2022-06-16	910	925	910	916	27,200	916
2022-06-15	919	919	904	909	48,500	909
2022-06-14	904	919	898	919	38,200	919
2022-06-13	910	925	908	919	50,700	919
2022-06-10	932	937	919	931	71,200	931
2022-06-09	947	947	937	943	27,200	943
2022-06-08	945	950	940	947	24,800	947
2022-06-07	932	951	931	945	64,100	945
2022-06-06	936	945	923	929	48,600	929
2022-06-03	943	950	938	940	33,900	940
2022-06-02	948	948	935	943	32,800	943
2022-06-01	940	952	939	949	61,700	949
2022-05-31	931	941	922	939	76,800	939
2022-05-30	914	931	893	931	142,200	931
2022-05-27	929	942	916	925	219,700	925
2022-05-26	924	942	923	940	93,800	940
2022-05-25	926	930	915	923	67,300	923
2022-05-24	954	954	916	924	167,700	924
2022-05-23	979	980	941	955	490,600	955
2022-05-20	884	892	878	892	33,600	892
2022-05-19	880	888	872	886	32,100	886
2022-05-18	881	895	875	895	43,000	895
2022-05-17	874	882	865	881	32,200	881
2022-05-16	888	890	867	872	52,600	872
2022-05-13	874	885	869	883	29,200	883
2022-05-12	862	874	862	863	27,300	863
2022-05-11	874	889	867	881	42,100	881
2022-05-10	871	877	857	874	36,800	874
2022-05-09	884	885	877	879	23,900	879
2022-05-06	877	886	866	881	26,000	881
2022-05-02	876	882	866	871	16,800	871
2022-04-28	867	886	866	876	38,500	876
2022-04-27	853	867	842	867	51,100	867
2022-04-26	872	873	853	859	48,100	859
2022-04-25	870	882	867	872	40,700	872
2022-04-22	883	883	871	882	26,400	882
2022-04-21	878	888	875	888	30,300	888
2022-04-20	887	891	877	878	42,600	878
2022-04-19	887	894	878	888	36,400	888
2022-04-18	887	887	865	876	21,200	876
2022-04-15	877	884	871	882	24,200	882
2022-04-14	895	895	878	890	22,000	890
2022-04-13	870	893	870	888	39,900	888
2022-04-12	862	874	855	864	41,500	864
2022-04-11	877	883	860	869	33,300	869
2022-04-08	873	877	862	871	40,400	871
2022-04-07	884	884	862	866	59,800	866
2022-04-06	906	906	888	896	70,200	896
2022-04-05	918	918	911	912	35,300	912
2022-04-04	922	925	909	918	33,900	918
2022-04-01	924	924	903	915	92,100	915
2022-03-31	942	942	925	929	65,100	929
2022-03-30	945	950	927	937	79,800	937
2022-03-29	936	957	936	950	141,800	950
2022-03-28	954	966	925	936	274,900	936
2022-03-25	1,081	1,097	1,003	1,028	271,300	1,028
2022-03-24	993	1,045	985	1,045	62,100	1,045
2022-03-23	1,010	1,035	1,010	1,022	97,900	1,022
2022-03-22	974	998	973	998	93,600	998
2022-03-18	926	953	920	953	64,100	953
2022-03-17	923	928	906	921	39,000	921
2022-03-16	900	910	893	910	27,400	910
2022-03-15	871	894	870	891	19,900	891
2022-03-14	857	881	857	875	30,400	875
2022-03-11	845	858	845	850	27,600	850
2022-03-10	849	867	845	863	43,500	863
2022-03-09	828	841	819	825	40,100	825
2022-03-08	833	849	809	819	80,100	819
2022-03-07	855	858	831	849	57,700	849
2022-03-04	887	887	855	867	32,500	867
2022-03-03	891	895	884	890	35,900	890
2022-03-02	888	893	876	885	39,800	885
2022-03-01	892	906	885	903	44,200	903
2022-02-28	890	897	873	892	76,500	892
2022-02-25	865	891	863	888	109,700	888
2022-02-24	860	865	835	850	110,500	850
2022-02-22	897	898	867	867	141,600	867
2022-02-21	938	969	901	912	622,500	912
2022-02-18	867	882	857	878	20,800	878
2022-02-17	870	886	869	870	30,000	870
2022-02-16	873	885	868	874	25,400	874
2022-02-15	865	871	858	860	53,100	860
2022-02-14	887	887	858	865	42,800	865
2022-02-10	912	913	898	902	41,300	902
2022-02-09	891	914	891	913	17,200	913
2022-02-08	904	905	892	895	28,700	895
2022-02-07	897	913	891	901	30,600	901
2022-02-04	914	920	886	895	36,300	895
2022-02-03	934	934	906	916	37,200	916
2022-02-02	914	942	914	934	36,900	934
2022-02-01	922	957	905	909	51,900	909
2022-01-31	876	932	868	922	49,900	922
2022-01-28	892	906	871	888	90,900	888
2022-01-27	940	951	883	886	63,200	886
2022-01-26	935	949	924	935	26,800	935
2022-01-25	970	974	925	936	48,200	936
2022-01-24	940	976	929	969	37,900	969
2022-01-21	969	970	939	949	47,800	949
2022-01-20	1,000	1,017	979	984	65,800	984
2022-01-19	1,070	1,081	1,012	1,013	91,000	1,013
2022-01-18	1,047	1,106	1,047	1,089	93,400	1,089
2022-01-17	1,040	1,054	1,024	1,051	32,700	1,051
2022-01-14	1,025	1,042	1,006	1,024	44,400	1,024
2022-01-13	1,063	1,082	1,039	1,042	44,000	1,042
2022-01-12	1,020	1,067	1,020	1,062	57,100	1,062
2022-01-11	1,060	1,064	1,024	1,029	67,600	1,029
2022-01-07	1,082	1,093	1,058	1,073	77,500	1,073
2022-01-06	1,063	1,093	1,057	1,075	93,800	1,075
2022-01-05	1,130	1,133	1,089	1,093	103,800	1,093
2022-01-04	1,160	1,160	1,126	1,143	122,700	1,143

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