4016 MITホールディングス(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	571	571	570	571	500	571
2022-12-29	542	548	542	548	400	548
2022-12-28	559	561	542	542	7,700	542
2022-12-27	553	559	552	559	4,500	559
2022-12-26	555	562	555	555	4,400	555
2022-12-23	560	570	558	569	3,600	569
2022-12-22	570	572	563	563	2,800	563
2022-12-21	563	570	560	570	3,300	570
2022-12-20	574	575	563	564	6,200	564
2022-12-19	571	577	570	574	6,000	574
2022-12-16	605	605	570	577	11,600	577
2022-12-15	621	625	610	611	4,900	611
2022-12-14	630	631	622	622	2,300	622
2022-12-13	648	649	626	632	4,400	632
2022-12-12	643	648	638	648	2,700	648
2022-12-09	649	649	637	643	700	643
2022-12-08	634	649	631	649	6,200	649
2022-12-07	642	642	634	640	4,000	640
2022-12-06	656	656	642	642	2,400	642
2022-12-05	666	666	666	666	100	666
2022-12-02	668	672	668	672	600	672
2022-12-01	668	675	668	668	1,100	668
2022-11-30	658	668	658	668	3,500	668
2022-11-29	696	696	668	668	2,500	668
2022-11-28	703	703	693	693	900	693
2022-11-25	700	703	695	696	4,000	696
2022-11-24	699	705	698	705	7,400	705
2022-11-22	716	717	703	704	1,700	704
2022-11-21	714	714	708	711	1,000	711
2022-11-18	703	709	702	708	2,300	708
2022-11-17	700	707	700	705	1,300	705
2022-11-16	691	699	684	699	500	699
2022-11-15	677	699	677	693	3,600	693
2022-11-14	680	680	676	677	3,300	677
2022-11-11	694	694	681	681	1,800	681
2022-11-10	694	695	694	694	900	694
2022-11-09	686	687	677	683	2,600	683
2022-11-08	675	695	675	687	1,600	687
2022-11-07	675	684	673	673	4,100	673
2022-11-04	700	700	687	695	4,400	695
2022-11-02	711	711	706	706	2,000	706
2022-11-01	721	721	721	721	200	721
2022-10-31	727	727	721	721	500	721
2022-10-28	732	732	722	722	1,100	722
2022-10-27	715	723	715	723	400	723
2022-10-26	707	715	707	715	300	715
2022-10-25	707	707	707	707	100	707
2022-10-24	710	710	690	710	3,200	710
2022-10-21	709	712	708	708	5,000	708
2022-10-20	725	725	721	721	400	721
2022-10-19	730	739	719	723	1,300	723
2022-10-18	734	734	729	734	1,800	734
2022-10-17	748	750	726	734	10,500	734
2022-10-14	770	784	770	780	7,800	780
2022-10-13	769	769	769	769	200	769
2022-10-12	762	780	762	775	1,700	775
2022-10-11	756	775	756	761	2,800	761
2022-10-07	753	756	753	756	2,000	756
2022-10-06	749	749	749	749	500	749
2022-10-05	757	761	749	749	2,500	749
2022-10-04	762	772	761	772	1,400	772
2022-10-03	752	769	752	766	1,900	766
2022-09-30	760	760	747	751	3,700	751
2022-09-29	760	768	760	767	800	767
2022-09-28	783	783	760	760	3,700	760
2022-09-27	752	756	752	754	4,300	754
2022-09-26	776	776	752	752	2,800	752
2022-09-22	780	781	776	776	2,700	776
2022-09-21	797	797	775	789	1,900	789
2022-09-20	779	795	779	795	1,400	795
2022-09-16	785	785	776	778	1,500	778
2022-09-15	789	790	774	785	4,400	785
2022-09-14	784	789	781	789	2,100	789
2022-09-13	787	790	775	790	3,000	790
2022-09-12	788	793	779	792	2,400	792
2022-09-09	778	784	778	784	700	784
2022-09-08	771	780	771	777	1,800	777
2022-09-07	778	778	776	776	1,400	776
2022-09-06	781	790	776	778	800	778
2022-09-05	780	788	770	781	1,600	781
2022-09-02	796	804	752	780	3,900	780
2022-09-01	819	838	796	796	32,500	796
2022-08-31	768	790	760	789	8,200	789
2022-08-30	763	769	760	769	2,000	769
2022-08-29	737	773	737	773	1,600	773
2022-08-26	769	769	750	752	1,900	752
2022-08-25	726	759	726	759	6,300	759
2022-08-24	731	741	727	741	1,900	741
2022-08-23	724	730	719	722	1,900	722
2022-08-22	728	728	716	724	1,700	724
2022-08-19	722	735	722	728	1,000	728
2022-08-18	729	733	722	722	3,500	722
2022-08-17	724	729	717	729	1,500	729
2022-08-16	720	724	714	724	1,600	724
2022-08-15	721	723	713	720	2,600	720
2022-08-12	710	720	710	713	900	713
2022-08-10	725	725	709	710	4,400	710
2022-08-09	744	744	725	725	2,200	725
2022-08-08	736	744	735	744	1,600	744
2022-08-05	734	740	730	736	2,000	736
2022-08-04	734	767	710	735	7,000	735
2022-08-03	761	771	733	742	5,500	742
2022-08-02	763	765	760	760	1,600	760
2022-08-01	776	776	760	761	6,900	761
2022-07-29	781	796	770	782	6,500	782
2022-07-28	783	799	778	787	4,000	787
2022-07-27	820	820	784	798	7,800	798
2022-07-26	849	849	802	827	18,500	827
2022-07-25	789	820	789	813	13,500	813
2022-07-22	784	793	761	780	6,100	780
2022-07-21	777	783	771	783	9,400	783
2022-07-20	787	787	759	773	19,600	773
2022-07-19	778	851	764	797	59,000	797
2022-07-15	748	750	733	733	4,800	733
2022-07-14	739	739	727	733	4,900	733
2022-07-13	745	745	733	739	2,300	739
2022-07-12	736	742	728	742	3,100	742
2022-07-11	733	752	733	740	4,300	740
2022-07-08	725	727	724	724	600	724
2022-07-07	721	725	721	724	1,700	724
2022-07-06	731	732	718	721	3,900	721
2022-07-05	733	740	733	736	2,500	736
2022-07-04	726	733	726	733	1,600	733
2022-07-01	743	745	728	735	3,200	735
2022-06-30	735	763	735	743	4,200	743
2022-06-29	739	740	735	738	2,700	738
2022-06-28	742	742	719	740	3,600	740
2022-06-27	729	740	725	735	3,700	735
2022-06-24	717	750	698	730	2,900	730
2022-06-23	710	737	710	717	7,200	717
2022-06-22	719	719	696	704	5,300	704
2022-06-21	731	731	704	704	4,500	704
2022-06-20	702	708	702	708	1,800	708
2022-06-17	702	708	689	701	2,100	701
2022-06-16	713	723	699	717	3,700	717
2022-06-15	695	717	694	713	6,500	713
2022-06-14	718	732	698	698	27,400	698
2022-06-13	758	765	745	763	8,100	763
2022-06-10	781	785	754	785	14,000	785
2022-06-09	810	836	785	790	55,300	790
2022-06-08	763	810	752	800	25,500	800
2022-06-07	752	770	745	770	10,800	770
2022-06-06	744	777	742	755	22,900	755
2022-06-03	768	824	745	754	73,300	754
2022-06-02	799	799	751	782	53,500	782
2022-06-01	823	832	796	803	44,000	803
2022-05-31	857	867	796	812	107,400	812
2022-05-30	862	925	820	857	307,000	857
2022-05-27	1,089	1,119	859	900	1,376,600	900
2022-05-26	1,007	1,007	996	1,007	123,600	1,007
2022-05-25	857	857	787	857	385,000	857
2022-05-24	707	707	707	707	14,400	707
2022-05-23	614	614	605	607	1,600	607
2022-05-20	606	611	606	611	500	611
2022-05-19	601	608	600	606	1,100	606
2022-05-18	606	606	600	605	3,200	605
2022-05-17	615	622	614	614	2,900	614
2022-05-16	607	620	603	616	6,900	616
2022-05-13	605	606	605	606	300	606
2022-05-12	618	618	603	604	1,200	604
2022-05-11	610	618	607	612	2,000	612
2022-05-10	613	630	605	605	5,100	605
2022-05-09	627	627	610	612	2,500	612
2022-05-06	605	627	604	627	2,000	627
2022-05-02	607	607	595	602	2,400	602
2022-04-28	585	595	585	587	1,300	587
2022-04-27	573	583	555	575	2,200	575
2022-04-26	575	575	565	573	3,400	573
2022-04-25	605	605	569	574	4,700	574
2022-04-22	609	609	600	604	3,100	604
2022-04-21	616	618	610	610	2,000	610
2022-04-20	616	616	610	616	2,800	616
2022-04-19	613	618	610	616	1,600	616
2022-04-18	628	628	608	615	4,900	615
2022-04-15	619	624	603	624	9,500	624
2022-04-14	613	628	613	618	5,400	618
2022-04-13	617	622	607	610	4,200	610
2022-04-12	613	624	613	617	800	617
2022-04-11	625	625	615	615	1,500	615
2022-04-08	619	629	615	615	3,000	615
2022-04-07	620	625	612	619	2,400	619
2022-04-06	639	639	618	619	6,300	619
2022-04-05	638	639	611	638	11,100	638
2022-04-04	637	657	636	638	9,500	638
2022-04-01	607	650	595	632	15,200	632
2022-03-31	598	604	586	602	7,500	602
2022-03-30	596	610	583	608	13,800	608
2022-03-29	597	597	582	593	4,900	593
2022-03-28	589	591	585	588	5,800	588
2022-03-25	571	589	571	583	4,500	583
2022-03-24	560	570	547	570	5,300	570
2022-03-23	575	587	558	564	16,700	564
2022-03-22	560	565	553	565	5,700	565
2022-03-18	537	572	537	561	10,900	561
2022-03-17	527	542	526	537	9,700	537
2022-03-16	525	538	514	526	6,300	526
2022-03-15	520	520	510	517	2,600	517
2022-03-14	516	528	509	517	3,800	517
2022-03-11	511	516	505	516	8,100	516
2022-03-10	524	536	501	509	29,500	509
2022-03-09	540	540	534	534	2,500	534
2022-03-08	567	567	532	540	14,800	540
2022-03-07	584	584	568	570	1,800	570
2022-03-04	597	597	574	584	5,600	584
2022-03-03	581	600	581	598	6,300	598
2022-03-02	580	581	571	581	3,000	581
2022-03-01	577	592	577	584	5,900	584
2022-02-28	560	582	559	571	4,200	571
2022-02-25	548	562	546	562	4,700	562
2022-02-24	562	565	534	543	8,600	543
2022-02-22	581	586	553	561	21,500	561
2022-02-21	595	596	585	585	3,900	585
2022-02-18	590	596	580	595	12,600	595
2022-02-17	609	610	599	599	10,800	599
2022-02-16	612	615	608	615	2,700	615
2022-02-15	613	613	606	606	4,100	606
2022-02-14	635	635	605	608	15,900	608
2022-02-10	621	632	621	632	4,600	632
2022-02-09	625	629	620	620	10,800	620
2022-02-08	628	646	628	630	5,800	630
2022-02-07	639	641	627	627	2,800	627
2022-02-04	633	643	621	630	15,200	630
2022-02-03	653	654	635	643	12,800	643
2022-02-02	626	655	616	643	29,700	643
2022-02-01	667	674	630	631	25,800	631
2022-01-31	670	673	640	659	17,400	659
2022-01-28	649	708	625	656	73,700	656
2022-01-27	687	689	626	629	71,300	629
2022-01-26	685	726	665	702	71,200	702
2022-01-25	748	771	684	700	138,700	700
2022-01-24	829	865	772	772	197,600	772
2022-01-21	1,036	1,046	840	874	386,300	874
2022-01-20	870	1,025	813	1,025	997,700	1,025
2022-01-19	740	875	740	875	615,700	875
2022-01-18	789	799	712	725	217,000	725
2022-01-17	759	759	759	759	3,600	759
2022-01-14	659	659	644	659	6,200	659
2022-01-13	655	669	645	655	3,400	655
2022-01-12	648	654	647	654	2,300	654
2022-01-11	632	639	626	638	4,600	638
2022-01-07	624	646	624	627	11,100	627
2022-01-06	643	645	628	628	2,100	628
2022-01-05	664	664	649	653	1,300	653
2022-01-04	655	667	649	658	4,200	658

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10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	29	30