[3321 東証1部] ミタチ産業 日足 時系列データ

[3321 東証1部] ミタチ産業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171488.001514.001445.001451.0087000127726600
2017-11-161413.001480.001413.001463.005560081045200
2017-11-151417.001448.001397.001411.0093000131749100
2017-11-141434.001450.001413.001419.00116700166571400
2017-11-131470.001471.001446.001453.0071100103607500
2017-11-101477.001503.001472.001472.0086600128449400
2017-11-091509.001566.001490.001515.00158400242501800
2017-11-081508.001515.001478.001504.0073400109932300
2017-11-071478.001527.001473.001519.0068000102310900
2017-11-061510.001534.001473.001482.00161800241402400
2017-11-021582.001600.001510.001510.00190100292268300
2017-11-011624.001628.001587.001588.0089400142986200
2017-10-311594.001640.001575.001615.0088200141980600
2017-10-301570.001625.001563.001590.0097900156047900
2017-10-271560.001578.001540.001569.0077800121481800
2017-10-261585.001618.001537.001565.00133400208770500
2017-10-251637.001690.001575.001584.00187400303799700
2017-10-241661.001710.001622.001637.00241900400432200
2017-10-231620.001677.001615.001677.00293500483234700
2017-10-201543.001617.001543.001610.00231400368414300
2017-10-191573.001621.001541.001562.00315300496524300
2017-10-181554.001575.001505.001573.00188800290161800
2017-10-171614.001630.001525.001554.00261100408480200
2017-10-161510.001659.001479.001595.00574200891138500
2017-10-131455.001514.001436.001510.00542500805249100
2017-10-121432.001465.001422.001431.00123600178038500
2017-10-111473.001474.001429.001432.00216400314013100
2017-10-101470.001524.001455.001473.00434000644325300
2017-10-061470.001510.001436.001487.00601500889779700
2017-10-051441.001491.001412.001467.009369001358540800
2017-10-041390.001546.001350.001471.0028871004193845800
2017-10-031360.001360.001360.001360.00513600698496000
2017-10-021060.001060.001060.001060.008190086814000
2017-09-29899.00919.00887.00910.003980035897900
2017-09-28891.00893.00875.00891.002220019679300
2017-09-27892.00896.00883.00892.001840016369500
2017-09-26892.00893.00878.00892.002150019117900
2017-09-25884.00893.00877.00892.003010026642800
2017-09-22867.00878.00865.00877.005800050531700
2017-09-21853.00863.00838.00862.003020025851400
2017-09-20846.00855.00836.00848.002500021193800
2017-09-19853.00854.00842.00846.002160018330300
2017-09-15822.00846.00822.00841.002930024389100
2017-09-14811.00834.00811.00821.001570012946900
2017-09-13810.00810.00801.00808.0050004037200
2017-09-12796.00806.00782.00800.001820014579800
2017-09-11793.00803.00792.00796.0068005415000
2017-09-08787.00792.00785.00789.0093007325000
2017-09-07783.00796.00783.00793.0068005374100
2017-09-06772.00786.00765.00783.00116009021700
2017-09-05802.00802.00780.00786.00120009443500
2017-09-04813.00818.00794.00798.00115009213800
2017-09-01825.00827.00810.00817.002130017455800
2017-08-31810.00830.00803.00815.0090007331600
2017-08-30804.00808.00780.00804.002380018919700
2017-08-29780.00807.00780.00804.001710013617600
2017-08-28785.00786.00780.00784.0069005409300
2017-08-25804.00815.00774.00786.002130016781900
2017-08-24823.00828.00793.00798.001810014665800
2017-08-23853.00853.00823.00823.001440012039700
2017-08-22844.00855.00835.00849.002470020947000
2017-08-21840.00844.00832.00840.0095007982600
2017-08-18829.00844.00827.00841.002480020737200
2017-08-17838.00841.00819.00837.001580013159500
2017-08-16835.00840.00826.00837.001650013774900
2017-08-15815.00832.00815.00829.001650013646900
2017-08-14811.00830.00807.00815.002810023115000
2017-08-10810.00820.00810.00819.001480012089400
2017-08-09824.00824.00784.00818.002760022164600
2017-08-08817.00824.00812.00823.0078006388600
2017-08-07812.00824.00804.00817.001490012156400
2017-08-04806.00818.00792.00810.002700021728800
2017-08-03816.00827.00814.00818.001860015239000
2017-08-02810.00832.00810.00830.005690046908700
2017-08-01810.00819.00805.00818.002630021381900
2017-07-31794.00817.00794.00801.003390027438700
2017-07-28785.00806.00785.00792.004390034960200
2017-07-27788.00794.00781.00788.003680029040500
2017-07-26786.00787.00782.00784.001580012396000
2017-07-25787.00790.00775.00782.001990015570500
2017-07-24768.00783.00768.00780.002410018717100
2017-07-21772.00782.00772.00779.002040015879000
2017-07-20761.00781.00761.00776.004670036091400
2017-07-19790.00793.00760.00767.008700067271700
2017-07-18791.00795.00782.00786.003350026375600
2017-07-14815.00815.00782.00795.007040056340800
2017-07-13811.00821.00796.00804.0011740095199900
2017-07-12771.00800.00764.00796.0010360080924300
2017-07-11769.00805.00745.00777.00492300379225200
2017-07-10754.00754.00754.00754.003550026767000
2017-07-07664.00664.00654.00654.00104006835100
2017-07-06659.00662.00654.00654.0089005853600
2017-07-05657.00660.00655.00659.0070004602800
2017-07-04652.00657.00652.00653.0051003334600
2017-07-03652.00655.00651.00652.0039002546100
2017-06-30650.00653.00650.00652.0055003582700
2017-06-29654.00656.00652.00652.0020001306900
2017-06-28653.00654.00651.00651.0018001173800
2017-06-27646.00651.00646.00651.0018001170600
2017-06-26650.00652.00636.00646.0098006345400
2017-06-23654.00654.00651.00652.0037002414800
2017-06-22662.00662.00631.00649.001900012303200
2017-06-21660.00661.00650.00656.0091005974100
2017-06-20666.00669.00663.00663.0088005848100
2017-06-19665.00670.00663.00665.0067004459900
2017-06-16662.00664.00661.00663.0041002718500
2017-06-15660.00664.00660.00660.0040002643700
2017-06-14658.00664.00650.00660.00106006986800
2017-06-13660.00663.00657.00657.00104006863500
2017-06-12660.00662.00658.00660.0036002377700
2017-06-09658.00660.00658.00660.0056003688000
2017-06-08657.00661.00657.00658.0035002305000
2017-06-07658.00664.00656.00664.002520016684600
2017-06-06655.00660.00655.00656.0062004078000
2017-06-05659.00661.00653.00655.00110007239000
2017-06-02660.00664.00660.00661.00127008414100
2017-06-01658.00664.00656.00663.005160033981700
2017-05-31657.00660.00657.00658.004500029579100
2017-05-30649.00658.00649.00658.001660010893500
2017-05-29648.00666.00641.00658.007150046654300
2017-05-26686.00687.00658.00658.006850046225900
2017-05-25685.00689.00685.00687.00116007967900
2017-05-24688.00691.00687.00689.0089006129700
2017-05-23689.00694.00686.00689.002920020144100
2017-05-22686.00692.00685.00689.001630011215500
2017-05-19689.00689.00683.00687.001530010515700
2017-05-18679.00690.00679.00689.002290015709200
2017-05-17687.00693.00685.00686.002290015750300
2017-05-16682.00690.00680.00687.001620011090000
2017-05-15690.00690.00680.00681.001730011808300
2017-05-12686.00693.00686.00690.00142009793300
2017-05-11686.00691.00686.00691.0083005719400
2017-05-10688.00689.00683.00686.00117008031200
2017-05-09691.00691.00685.00686.001490010262100
2017-05-08675.00683.00674.00681.002120014381900
2017-05-02670.00672.00664.00670.00129008645100
2017-05-01672.00674.00667.00670.00104006985000
2017-04-28670.00670.00660.00665.002070013784300
2017-04-27668.00668.00663.00667.001530010192800
2017-04-26669.00669.00662.00666.00119007916600
2017-04-25660.00663.00657.00661.00105006929100
2017-04-24656.00658.00654.00656.0083005448900
2017-04-21651.00654.00651.00654.0043002807100
2017-04-20650.00653.00647.00651.0055003576800
2017-04-19645.00653.00645.00650.0042002734200
2017-04-18645.00647.00643.00643.0058003737100
2017-04-17640.00646.00640.00644.0050003217600
2017-04-14639.00646.00632.00639.0082005243200
2017-04-13638.00639.00631.00639.0097006175100
2017-04-12648.00648.00637.00639.00147009472900
2017-04-11647.00657.00646.00647.0085005519600
2017-04-10649.00655.00647.00647.0088005715000
2017-04-07643.00647.00624.00644.002220014223300
2017-04-06650.00651.00640.00643.001780011487400
2017-04-05655.00655.00652.00652.0089005811700
2017-04-04653.00657.00651.00655.0095006212900
2017-04-03655.00656.00653.00653.00105006871400
2017-03-31654.00656.00651.00651.0092006007900
2017-03-30655.00657.00652.00654.002580016865700
2017-03-29645.00652.00645.00652.0067004354200
2017-03-28642.00648.00640.00645.00117007531600
2017-03-27643.00647.00643.00645.0050003224400
2017-03-24647.00652.00647.00651.0029001885900
2017-03-23647.00651.00647.00647.0024001555100
2017-03-22650.00650.00644.00647.0045002912400
2017-03-21653.00653.00649.00650.0071004624500
2017-03-17651.00654.00649.00650.0021001367100
2017-03-16648.00657.00647.00656.0048003127000
2017-03-15655.00659.00648.00648.0082005343200
2017-03-14654.00657.00652.00655.0073004772400
2017-03-13650.00652.00649.00652.0046002993000
2017-03-10650.00652.00649.00650.00109007092300
2017-03-09646.00648.00645.00647.0046002976700
2017-03-08647.00647.00643.00646.0038002448500
2017-03-07645.00645.00643.00643.0048003089800
2017-03-06647.00647.00632.00644.00109007001200
2017-03-03647.00648.00646.00647.0030001941600
2017-03-02649.00649.00645.00649.0045002912400
2017-03-01646.00647.00645.00647.0034002197400
2017-02-28643.00645.00643.00644.0028001803500
2017-02-27651.00651.00641.00643.00129008326300
2017-02-24643.00649.00643.00648.0078005044500
2017-02-23647.00651.00645.00648.00101006542700
2017-02-22644.00646.00641.00646.00108006953400
2017-02-21647.00648.00640.00645.00115007413600
2017-02-20647.00648.00643.00646.00140009055400
2017-02-17641.00646.00641.00642.0058003726800
2017-02-16644.00644.00640.00641.0036002313400
2017-02-15635.00646.00635.00640.00123007880900
2017-02-14628.00635.00628.00630.0075004735900
2017-02-13627.00628.00626.00627.0054003386900
2017-02-10620.00627.00620.00624.0085005294900
2017-02-09620.00622.00618.00620.00117007256200
2017-02-08621.00622.00618.00620.0039002417300
2017-02-07621.00621.00617.00618.0068004210000
2017-02-06621.00624.00621.00622.0058003608000
2017-02-03618.00621.00616.00616.0062003831500
2017-02-02620.00622.00617.00618.0086005330600
2017-02-01621.00623.00620.00620.00100006212600
2017-01-31617.00624.00617.00621.00104006458400
2017-01-30621.00623.00617.00623.002990018584900
2017-01-27625.00626.00621.00622.0062003864000
2017-01-26622.00624.00620.00623.00102006344400
2017-01-25625.00627.00620.00622.00109006786600
2017-01-24620.00622.00619.00622.0048002980700
2017-01-23621.00623.00621.00621.0032001989700
2017-01-20622.00627.00622.00622.0048002994100
2017-01-19623.00625.00619.00622.0077004794800
2017-01-18616.00621.00614.00620.0057003526100
2017-01-17620.00620.00612.00614.0056003445500
2017-01-16624.00624.00615.00620.00100006180700
2017-01-13621.00622.00618.00620.0033002047200
2017-01-12620.00623.00618.00621.00106006575000
2017-01-11623.00623.00617.00623.0065004038900
2017-01-10623.00625.00620.00623.00109006787000
2017-01-06621.00627.00620.00623.00139008647300
2017-01-05625.00629.00621.00622.00147009180300
2017-01-04620.00622.00618.00622.002120013147100
2016-12-30606.00620.00606.00620.0096005894000
2016-12-29617.00618.00612.00614.00137008424900
2016-12-28614.00620.00614.00616.0079004870400
2016-12-27620.00620.00614.00614.001730010669400
2016-12-26623.00623.00617.00618.002360014671200
2016-12-22617.00624.00611.00624.001860011471100
2016-12-21622.00623.00618.00621.00112006954300
2016-12-20623.00625.00617.00622.00117007260400
2016-12-19624.00625.00620.00625.0086005360400
2016-12-16625.00626.00620.00624.00141008796000
2016-12-15625.00628.00624.00626.00100006256200
2016-12-14624.00627.00623.00625.00113007055400
2016-12-13624.00627.00619.00626.002010012537300
2016-12-12623.00625.00618.00623.00136008464600
2016-12-09618.00624.00618.00624.0096005959700
2016-12-08625.00625.00622.00625.0072004490700
2016-12-07624.00624.00622.00623.0074004611300
2016-12-06621.00622.00620.00620.00127007884300
2016-12-05621.00624.00620.00620.0069004283300
2016-12-02620.00623.00619.00621.00124007697800
2016-12-01622.00623.00619.00619.002170013493400
2016-11-30620.00622.00613.00622.00132008181200
2016-11-29616.00620.00615.00620.00106006551000
2016-11-28612.00618.00605.00616.003620022153300
2016-11-25624.00627.00622.00625.006280039269100
2016-11-24627.00627.00621.00626.00131008188500
2016-11-22625.00626.00619.00625.00117007294700
2016-11-21623.00625.00620.00623.0083005171100
2016-11-18618.00624.00615.00620.002010012451300
2016-11-17619.00620.00616.00618.0071004387400
2016-11-16619.00619.00615.00619.00107006605200
2016-11-15617.00618.00615.00617.0053003270500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter