4016 MITホールディングス(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	637	650	636	647	4,000	647
2021-12-29	613	640	613	635	3,700	635
2021-12-28	612	618	607	616	18,800	616
2021-12-27	639	639	610	610	11,500	610
2021-12-24	645	650	617	619	25,000	619
2021-12-23	647	652	639	650	9,100	650
2021-12-22	643	659	639	645	13,100	645
2021-12-21	659	668	652	653	7,400	653
2021-12-20	685	706	651	659	18,700	659
2021-12-17	714	724	700	710	11,300	710
2021-12-16	733	733	715	724	5,500	724
2021-12-15	729	734	722	725	6,500	725
2021-12-14	758	762	724	725	6,800	725
2021-12-13	783	783	756	756	4,300	756
2021-12-10	792	804	782	783	2,900	783
2021-12-09	790	791	772	779	11,800	779
2021-12-08	779	807	779	790	4,600	790
2021-12-07	772	787	772	781	12,300	781
2021-12-06	757	782	757	772	5,100	772
2021-12-03	778	788	762	765	1,500	765
2021-12-02	782	794	772	773	4,300	773
2021-12-01	805	808	796	796	3,700	796
2021-11-30	832	832	808	808	1,500	808
2021-11-29	810	818	808	809	2,900	809
2021-11-26	825	828	815	815	7,800	815
2021-11-25	826	831	825	825	1,900	825
2021-11-24	830	830	825	825	1,400	825
2021-11-22	831	850	830	830	2,900	830
2021-11-19	847	847	831	831	2,200	831
2021-11-18	842	858	838	838	13,200	838
2021-11-17	832	851	831	842	7,200	842
2021-11-16	834	837	832	832	1,000	832
2021-11-15	829	831	827	830	2,100	830
2021-11-12	824	840	824	830	3,400	830
2021-11-11	829	829	826	829	800	829
2021-11-10	845	845	825	829	2,700	829
2021-11-09	839	846	835	838	1,500	838
2021-11-08	840	840	830	840	4,100	840
2021-11-05	854	855	842	842	3,900	842
2021-11-04	857	857	849	851	2,700	851
2021-11-02	864	865	850	853	1,800	853
2021-11-01	862	864	849	864	4,400	864
2021-10-29	865	869	854	854	1,400	854
2021-10-28	856	864	855	858	1,200	858
2021-10-27	880	884	856	856	5,100	856
2021-10-26	894	895	880	880	1,000	880
2021-10-25	883	905	875	895	2,500	895
2021-10-22	910	891	884	884	1,700	884
2021-10-21	910	910	887	893	4,500	893
2021-10-20	901	916	898	915	2,800	915
2021-10-19	888	908	883	908	3,100	908
2021-10-18	926	930	883	893	12,600	893
2021-10-15	955	963	921	956	2,900	956
2021-10-14	1,006	1,006	956	956	5,100	956
2021-10-13	991	1,019	991	1,008	2,900	1,008
2021-10-12	1,005	1,005	990	991	1,400	991
2021-10-11	997	1,033	997	1,010	1,800	1,010
2021-10-08	1,000	1,000	997	997	500	997
2021-10-07	972	989	972	989	2,500	989
2021-10-06	978	992	976	987	1,100	987
2021-10-05	995	995	973	979	5,300	979
2021-10-04	1,010	1,018	990	994	6,400	994
2021-10-01	989	1,008	982	999	6,800	999
2021-09-30	997	1,013	990	996	5,500	996
2021-09-29	994	994	980	990	8,400	990
2021-09-28	1,017	1,024	1,002	1,003	2,100	1,003
2021-09-27	1,013	1,049	1,007	1,019	17,100	1,019
2021-09-24	1,014	1,014	990	992	9,400	992
2021-09-22	965	1,014	965	1,013	10,100	1,013
2021-09-21	960	982	947	967	16,000	967
2021-09-17	987	1,047	987	1,010	10,200	1,010
2021-09-16	1,100	1,155	982	985	71,500	985
2021-09-15	995	1,099	981	1,096	61,000	1,096
2021-09-14	942	1,018	942	997	34,100	997
2021-09-13	920	941	920	941	5,100	941
2021-09-10	915	940	915	923	2,700	923
2021-09-09	930	930	921	930	900	930
2021-09-08	940	940	920	930	5,100	930
2021-09-07	947	947	930	940	3,600	940
2021-09-06	955	955	940	947	3,800	947
2021-09-03	944	959	940	955	9,600	955
2021-09-02	968	968	943	944	5,300	944
2021-09-01	970	970	951	953	4,500	953
2021-08-31	955	980	950	973	5,400	973
2021-08-30	953	977	940	952	9,500	952
2021-08-27	927	950	927	940	6,500	940
2021-08-26	895	928	895	928	8,200	928
2021-08-25	895	899	884	890	2,300	890
2021-08-24	894	897	881	881	4,000	881
2021-08-23	890	890	883	883	1,000	883
2021-08-20	901	901	881	881	2,000	881
2021-08-19	900	906	890	901	3,500	901
2021-08-18	881	912	877	890	3,000	890
2021-08-17	915	915	885	885	3,400	885
2021-08-16	908	908	880	885	4,800	885
2021-08-13	932	932	908	908	4,700	908
2021-08-12	912	932	905	932	7,100	932
2021-08-11	910	915	909	909	1,400	909
2021-08-10	900	923	888	903	5,300	903
2021-08-06	884	914	884	893	2,800	893
2021-08-05	881	890	875	890	3,200	890
2021-08-04	888	890	875	880	5,400	880
2021-08-03	895	895	880	889	1,800	889
2021-08-02	890	901	882	895	4,500	895
2021-07-30	910	910	891	895	21,900	895
2021-07-29	908	912	902	910	4,400	910
2021-07-28	928	928	906	906	4,300	906
2021-07-27	917	937	913	913	8,800	913
2021-07-26	950	953	916	917	11,400	917
2021-07-21	950	960	950	953	4,200	953
2021-07-20	970	970	946	949	7,800	949
2021-07-19	999	999	968	970	16,900	970
2021-07-16	996	1,005	996	999	2,900	999
2021-07-15	1,030	1,031	995	996	23,700	996
2021-07-14	1,053	1,074	1,028	1,028	22,400	1,028
2021-07-13	1,069	1,102	1,069	1,090	8,400	1,090
2021-07-12	1,058	1,093	1,058	1,069	5,900	1,069
2021-07-09	1,065	1,100	1,065	1,079	6,500	1,079
2021-07-08	1,115	1,115	1,085	1,085	6,900	1,085
2021-07-07	1,112	1,121	1,112	1,116	2,100	1,116
2021-07-06	1,115	1,130	1,115	1,119	4,800	1,119
2021-07-05	1,140	1,140	1,120	1,122	4,800	1,122
2021-07-02	1,130	1,140	1,130	1,140	4,200	1,140
2021-07-01	1,136	1,138	1,120	1,128	3,100	1,128
2021-06-30	1,144	1,155	1,133	1,136	2,700	1,136
2021-06-29	1,181	1,181	1,143	1,144	5,100	1,144
2021-06-28	1,153	1,169	1,151	1,160	3,600	1,160
2021-06-25	1,151	1,157	1,145	1,153	4,200	1,153
2021-06-24	1,151	1,172	1,150	1,160	4,300	1,160
2021-06-23	1,159	1,175	1,146	1,170	4,500	1,170
2021-06-22	1,171	1,177	1,162	1,163	5,300	1,163
2021-06-21	1,226	1,226	1,166	1,171	5,700	1,171
2021-06-18	1,242	1,252	1,209	1,228	5,900	1,228
2021-06-17	1,230	1,254	1,214	1,251	18,400	1,251
2021-06-16	1,195	1,235	1,195	1,230	10,300	1,230
2021-06-15	1,163	1,198	1,161	1,197	9,300	1,197
2021-06-14	1,193	1,193	1,158	1,166	9,300	1,166
2021-06-11	1,235	1,235	1,188	1,194	10,900	1,194
2021-06-10	1,160	1,217	1,159	1,205	16,900	1,205
2021-06-09	1,169	1,169	1,146	1,150	2,500	1,150
2021-06-08	1,150	1,169	1,143	1,145	6,200	1,145
2021-06-07	1,176	1,176	1,143	1,155	10,200	1,155
2021-06-04	1,191	1,197	1,170	1,176	7,200	1,176
2021-06-03	1,200	1,217	1,189	1,198	9,800	1,198
2021-06-02	1,239	1,244	1,217	1,217	7,700	1,217
2021-06-01	1,249	1,274	1,248	1,253	16,400	1,253
2021-05-31	1,271	1,271	1,258	1,259	2,700	1,259
2021-05-28	1,278	1,303	1,270	1,270	7,900	1,270
2021-05-27	1,341	1,342	1,278	1,290	15,000	1,290
2021-05-26	1,360	1,377	1,328	1,341	13,200	1,341
2021-05-25	1,370	1,398	1,348	1,355	12,300	1,355
2021-05-24	1,383	1,399	1,368	1,386	4,200	1,386
2021-05-21	1,346	1,383	1,346	1,375	3,100	1,375
2021-05-20	1,350	1,370	1,338	1,358	2,000	1,358
2021-05-19	1,354	1,370	1,339	1,340	4,200	1,340
2021-05-18	1,370	1,373	1,348	1,364	2,000	1,364
2021-05-17	1,413	1,413	1,331	1,370	5,700	1,370
2021-05-14	1,372	1,418	1,372	1,399	2,300	1,399
2021-05-13	1,432	1,432	1,367	1,377	5,000	1,377
2021-05-12	1,471	1,483	1,401	1,448	6,700	1,448
2021-05-11	1,445	1,482	1,445	1,471	12,200	1,471
2021-05-10	1,466	1,476	1,445	1,448	4,500	1,448
2021-05-07	1,433	1,464	1,433	1,450	1,400	1,450
2021-05-06	1,480	1,480	1,438	1,463	2,000	1,463
2021-04-30	1,425	1,455	1,421	1,421	2,200	1,421
2021-04-28	1,484	1,484	1,430	1,430	4,000	1,430
2021-04-27	1,460	1,463	1,440	1,454	3,300	1,454
2021-04-26	1,481	1,481	1,461	1,470	2,000	1,470
2021-04-23	1,489	1,489	1,461	1,467	2,400	1,467
2021-04-22	1,475	1,499	1,475	1,482	4,400	1,482
2021-04-21	1,481	1,493	1,460	1,472	9,300	1,472
2021-04-20	1,512	1,512	1,487	1,487	7,500	1,487
2021-04-19	1,505	1,512	1,476	1,505	10,600	1,505
2021-04-16	1,511	1,512	1,502	1,505	2,500	1,505
2021-04-15	1,516	1,533	1,504	1,510	7,300	1,510
2021-04-14	1,505	1,545	1,502	1,516	27,400	1,516
2021-04-13	1,596	1,639	1,580	1,615	16,800	1,615
2021-04-12	1,595	1,610	1,593	1,609	6,500	1,609
2021-04-09	1,593	1,594	1,590	1,590	700	1,590
2021-04-08	1,590	1,610	1,579	1,590	6,200	1,590
2021-04-07	1,623	1,623	1,582	1,611	8,000	1,611
2021-04-06	1,618	1,622	1,574	1,614	14,900	1,614
2021-04-05	1,575	1,617	1,550	1,612	18,200	1,612
2021-04-02	1,579	1,579	1,508	1,561	17,400	1,561
2021-04-01	1,596	1,596	1,565	1,575	3,800	1,575
2021-03-31	1,576	1,600	1,540	1,584	9,200	1,584
2021-03-30	1,567	1,576	1,533	1,576	4,000	1,576
2021-03-29	1,590	1,590	1,529	1,543	6,400	1,543
2021-03-26	1,540	1,574	1,540	1,551	2,500	1,551
2021-03-25	1,556	1,574	1,520	1,540	8,900	1,540
2021-03-24	1,591	1,591	1,561	1,575	5,800	1,575
2021-03-23	1,600	1,618	1,590	1,611	8,800	1,611
2021-03-22	1,580	1,599	1,557	1,599	9,800	1,599
2021-03-19	1,567	1,590	1,552	1,580	8,000	1,580
2021-03-18	1,588	1,588	1,550	1,567	7,500	1,567
2021-03-17	1,545	1,589	1,543	1,565	6,700	1,565
2021-03-16	1,574	1,580	1,555	1,565	10,600	1,565
2021-03-15	1,572	1,577	1,532	1,536	9,400	1,536
2021-03-12	1,530	1,568	1,525	1,550	10,600	1,550
2021-03-11	1,503	1,520	1,485	1,518	7,400	1,518
2021-03-10	1,520	1,526	1,485	1,485	8,700	1,485
2021-03-09	1,470	1,530	1,440	1,527	14,500	1,527
2021-03-08	1,459	1,476	1,440	1,440	6,400	1,440
2021-03-05	1,435	1,435	1,380	1,429	13,400	1,429
2021-03-04	1,475	1,492	1,415	1,449	20,900	1,449
2021-03-03	1,503	1,510	1,474	1,475	16,000	1,475
2021-03-02	1,546	1,546	1,481	1,517	9,900	1,517
2021-03-01	1,504	1,544	1,503	1,529	13,100	1,529
2021-02-26	1,519	1,549	1,503	1,508	18,700	1,508
2021-02-25	1,540	1,559	1,515	1,559	17,600	1,559
2021-02-24	1,600	1,600	1,530	1,536	20,100	1,536
2021-02-22	1,619	1,619	1,585	1,598	8,300	1,598
2021-02-19	1,654	1,654	1,582	1,598	20,000	1,598
2021-02-18	1,657	1,659	1,629	1,654	10,000	1,654
2021-02-17	1,659	1,659	1,644	1,644	5,100	1,644
2021-02-16	1,651	1,669	1,630	1,658	23,300	1,658
2021-02-15	1,670	1,690	1,643	1,660	20,500	1,660
2021-02-12	1,665	1,675	1,641	1,668	20,300	1,668
2021-02-10	1,646	1,665	1,643	1,664	13,100	1,664
2021-02-09	1,654	1,680	1,645	1,657	17,800	1,657
2021-02-08	1,679	1,693	1,658	1,664	13,300	1,664
2021-02-05	1,672	1,687	1,651	1,668	18,600	1,668
2021-02-04	1,693	1,696	1,675	1,682	12,100	1,682
2021-02-03	1,693	1,724	1,680	1,692	6,000	1,692
2021-02-02	1,690	1,709	1,671	1,692	9,700	1,692
2021-02-01	1,660	1,700	1,651	1,682	13,500	1,682
2021-01-29	1,746	1,768	1,651	1,686	35,300	1,686
2021-01-28	1,753	1,771	1,721	1,742	18,700	1,742
2021-01-27	1,797	1,812	1,768	1,782	16,900	1,782
2021-01-26	1,833	1,836	1,790	1,790	15,500	1,790
2021-01-25	1,792	1,830	1,792	1,822	11,200	1,822
2021-01-22	1,834	1,839	1,790	1,792	17,600	1,792
2021-01-21	1,774	1,829	1,755	1,822	31,200	1,822
2021-01-20	1,774	1,774	1,739	1,750	21,200	1,750
2021-01-19	1,796	1,801	1,735	1,765	30,700	1,765
2021-01-18	1,835	1,835	1,754	1,786	23,300	1,786
2021-01-15	1,803	1,870	1,803	1,835	21,900	1,835
2021-01-14	1,898	1,902	1,811	1,835	66,600	1,835
2021-01-13	1,910	1,979	1,861	1,978	44,800	1,978
2021-01-12	1,955	1,964	1,851	1,875	35,900	1,875
2021-01-08	1,990	2,000	1,941	1,969	28,500	1,969
2021-01-07	2,020	2,059	1,940	1,951	76,400	1,951
2021-01-06	1,860	2,159	1,860	2,045	256,600	2,045
2021-01-05	1,801	1,870	1,793	1,830	27,500	1,830
2021-01-04	1,905	1,941	1,766	1,840	54,900	1,840

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	29	30	31