[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 
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
2016-11-14618.00619.00617.00618.0072004451900
2016-11-11618.00618.00614.00617.00101006225300
2016-11-10618.00618.00614.00616.0068004186500
2016-11-09618.00620.00600.00603.001760010737200
2016-11-08617.00619.00613.00618.0080004930400
2016-11-07614.00618.00611.00617.0071004366300
2016-11-04614.00618.00612.00618.0065003996800
2016-11-02618.00621.00614.00618.0082005065300
2016-11-01622.00623.00619.00622.0075004658500
2016-10-31620.00622.00615.00622.00133008225800
2016-10-28618.00619.00615.00619.00114007037800
2016-10-27613.00615.00610.00614.00108006615300
2016-10-26614.00614.00609.00613.0059003612400
2016-10-25609.00614.00609.00614.0099006062000
2016-10-24609.00611.00607.00609.0057003473200
2016-10-21611.00611.00609.00611.0045002747100
2016-10-20608.00613.00607.00611.00105006398900
2016-10-19605.00607.00604.00606.0061003692600
2016-10-18597.00602.00597.00602.0037002220900
2016-10-17600.00600.00597.00600.0059003535600
2016-10-14595.00599.00594.00597.0063003758300
2016-10-13595.00599.00595.00596.0035002086800
2016-10-12591.00597.00591.00594.0031001842800
2016-10-11595.00599.00595.00597.0052003099900
2016-10-07592.00596.00592.00594.0044002610900
2016-10-06599.00604.00596.00597.00141008450600
2016-10-05590.00599.00590.00598.0047002799300
2016-10-04598.00598.00595.00596.0021001252600
2016-10-03590.00599.00585.00594.00107006338300
2016-09-30591.00592.00581.00588.0080004689900
2016-09-29597.00598.00588.00591.0081004811000
2016-09-28592.00593.00586.00589.0056003297700
2016-09-27591.00591.00585.00591.0069004065600
2016-09-26595.00596.00584.00591.00125007396700
2016-09-23580.00587.00577.00583.00137007988100
2016-09-21572.00577.00566.00573.00103005880600
2016-09-20566.00577.00566.00571.0095005432200
2016-09-16568.00568.00564.00566.0042002373900
2016-09-15568.00570.00568.00569.001500854200
2016-09-14568.00570.00565.00568.0022001249200
2016-09-13574.00574.00569.00569.00110006280200
2016-09-12562.00573.00562.00567.0062003504300
2016-09-09569.00573.00569.00573.0050002849800
2016-09-08571.00573.00569.00573.0068003878800
2016-09-07570.00572.00566.00571.0061003481200
2016-09-06563.00571.00563.00570.0042002387900
2016-09-05571.00571.00568.00568.001300739900
2016-09-02570.00570.00567.00568.0022001250900
2016-09-01565.00569.00562.00568.001700961300
2016-08-31567.00568.00561.00567.0065003672800
2016-08-30563.00568.00563.00567.0035001980300
2016-08-29571.00571.00558.00569.0033001869400
2016-08-26571.00571.00563.00564.0040002262900
2016-08-25568.00569.00563.00569.001600907000
2016-08-24564.00566.00563.00563.001600901800
2016-08-23569.00569.00566.00566.0050002835700
2016-08-22570.00571.00561.00564.0041002322500
2016-08-19561.00570.00561.00570.0039002200100
2016-08-18566.00568.00561.00561.0047002654800
2016-08-17569.00569.00557.00562.0053002984900
2016-08-16573.00573.00565.00569.0075004270400
2016-08-15570.00571.00564.00566.0044002496500
2016-08-12570.00572.00564.00570.0035001989400
2016-08-10559.00567.00559.00565.0053002991000
2016-08-09568.00569.00550.00568.0048002705300
2016-08-08560.00565.00560.00564.0027001520400
2016-08-05561.00561.00556.00558.001000558200
2016-08-04559.00562.00556.00562.0038002126400
2016-08-03551.00561.00550.00559.0076004219500
2016-08-02561.00570.00561.00562.001700959400
2016-08-01565.00575.00562.00563.0086004881900
2016-07-29565.00568.00557.00565.0046002585700
2016-07-28560.00566.00556.00565.0093005217300
2016-07-27558.00566.00558.00565.0056003156700
2016-07-26566.00566.00556.00562.0057003208700
2016-07-25561.00567.00561.00566.0053002988300
2016-07-22562.00562.00556.00561.0066003691600
2016-07-21554.00562.00554.00562.0081004526400
2016-07-20553.00554.00548.00553.0051002814800
2016-07-19550.00558.00550.00556.00103005708700
2016-07-15545.00549.00545.00548.0054002955300
2016-07-14550.00551.00545.00545.00120006566400
2016-07-13557.00564.00547.00551.00100005544400
2016-07-12553.00555.00547.00551.00101005574600
2016-07-11533.00548.00533.00542.002630014166700
2016-07-08544.00544.00531.00534.00150008069400
2016-07-07545.00545.00534.00538.00115006207100
2016-07-06543.00543.00540.00540.0098005304200
2016-07-05545.00549.00545.00546.0048002620100
2016-07-04539.00559.00539.00544.002920015931100
2016-07-01573.00577.00563.00577.001760010060200
2016-06-30556.00570.00556.00563.00167009443800
2016-06-29546.00573.00546.00555.0040002216800
2016-06-28551.00555.00543.00546.0081004447900
2016-06-27569.00569.00542.00557.00172009595700
2016-06-24575.00575.00526.00529.00173009307700
2016-06-23559.00559.00553.00559.0091005077000
2016-06-22557.00560.00554.00557.0080004459000
2016-06-21559.00573.00553.00564.0063003536500
2016-06-20550.00561.00546.00555.001870010293200
2016-06-17549.00551.00546.00548.0060003291600
2016-06-16565.00566.00544.00546.00101005566900
2016-06-15564.00568.00560.00562.001970011100600
2016-06-14577.00583.00567.00570.00128007316700
2016-06-13589.00593.00576.00576.00100005831000
2016-06-10591.00595.00590.00593.00153009056600
2016-06-09594.00602.00590.00598.00143008481300
2016-06-08600.00603.00593.00601.00102006104500
2016-06-07604.00610.00598.00600.0044002651300
2016-06-06600.00600.00589.00600.002020012046400
2016-06-03608.00609.00604.00605.00145008799200
2016-06-02612.00612.00606.00608.00133008100600
2016-06-01618.00620.00615.00616.00131008088600
2016-05-31622.00622.00618.00619.0084005211000
2016-05-30626.00627.00620.00623.00149009279000
2016-05-27625.00640.00618.00622.007880049260500
2016-05-26655.00660.00647.00658.009220060329200
2016-05-25658.00659.00643.00657.002610017011200
2016-05-24657.00658.00649.00650.001990012986900
2016-05-23661.00661.00656.00657.001640010784600
2016-05-20657.00661.00655.00659.0080005263500
2016-05-19663.00664.00658.00659.00113007471800
2016-05-18666.00667.00658.00663.00119007883500
2016-05-17668.00668.00663.00664.00103006848800
2016-05-16661.00665.00659.00661.001590010521400
2016-05-13662.00665.00655.00659.00106006988700
2016-05-12651.00663.00649.00663.001740011420900
2016-05-11650.00655.00650.00655.001750011426900
2016-05-10642.00652.00642.00648.002250014565600
2016-05-09645.00648.00640.00641.001640010533900
2016-05-06644.00644.00640.00643.0089005723000
2016-05-02636.00645.00636.00640.001640010468400
2016-04-28646.00652.00639.00642.002140013788400
2016-04-27646.00647.00642.00644.001620010442400
2016-04-26643.00655.00640.00643.002720017590900
2016-04-25646.00646.00641.00642.001930012396600
2016-04-22637.00644.00635.00640.00140008931600
2016-04-21641.00641.00634.00637.00132008412400
2016-04-20644.00644.00633.00637.0075004799800
2016-04-19634.00642.00622.00640.00125007971400
2016-04-18622.00642.00619.00623.001690010555700
2016-04-15632.00635.00626.00633.00103006502300
2016-04-14630.00637.00629.00637.00103006525900
2016-04-13615.00632.00615.00629.00100006253500
2016-04-12610.00616.00610.00612.0075004594300
2016-04-11620.00621.00609.00610.0076004662400
2016-04-08611.00624.00608.00615.00142008763400
2016-04-07613.00622.00613.00615.0097005999700
2016-04-06613.00623.00612.00613.00111006836400
2016-04-05622.00627.00615.00615.00139008615400
2016-04-04617.00628.00617.00623.00150009317500
2016-04-01633.00633.00616.00616.002320014469900
2016-03-31638.00638.00631.00631.001730010991000
2016-03-30635.00637.00629.00630.00134008484700
2016-03-29623.00635.00623.00631.00150009465800
2016-03-28623.00630.00623.00629.002150013444500
2016-03-25644.00644.00622.00638.00127008077300
2016-03-24636.00636.00624.00624.001950012249700
2016-03-23642.00646.00632.00635.002640016849800
2016-03-22621.00650.00620.00643.004890031143800
2016-03-18697.00697.00684.00691.0054003729900
2016-03-17707.00707.00688.00700.0066004607300
2016-03-16700.00709.00697.00698.0036002523200
2016-03-15703.00710.00696.00700.0097006813000
2016-03-14675.00692.00675.00688.0063004317400
2016-03-11662.00673.00662.00670.0078005193900
2016-03-10652.00676.00652.00668.0076005054100
2016-03-09652.00668.00652.00653.0063004132700
2016-03-08656.00661.00652.00652.0070004589400
2016-03-07655.00661.00655.00656.0077005055600
2016-03-04643.00658.00641.00652.0039002523300
2016-03-03640.00643.00632.00643.0068004346900
2016-03-02638.00639.00630.00637.0049003115700
2016-03-01625.00628.00624.00625.0048003002500
2016-02-29639.00644.00625.00625.0061003869700
2016-02-26632.00640.00628.00631.0094005949100
2016-02-25619.00632.00619.00623.0070004378700
2016-02-24621.00628.00615.00616.00116007181500
2016-02-23617.00620.00615.00616.0035002159900
2016-02-22617.00622.00603.00614.0092005650000
2016-02-19618.00625.00614.00622.00116007187700
2016-02-18639.00644.00618.00624.002430015259400
2016-02-17645.00650.00602.00629.002450015306600
2016-02-16646.00670.00646.00647.0079005158500
2016-02-15636.00656.00635.00651.0087005601000
2016-02-12640.00648.00627.00629.00125007930500
2016-02-10705.00705.00650.00663.00146009818000
2016-02-09690.00691.00672.00675.0059004009700
2016-02-08693.00705.00689.00696.0072005005200
2016-02-05694.00698.00689.00693.0046003181700
2016-02-04708.00708.00692.00698.0094006551800
2016-02-03715.00715.00692.00709.0053003731900
2016-02-02727.00728.00720.00724.0036002603400
2016-02-01727.00728.00724.00728.001380010026500
2016-01-29701.00720.00700.00720.0083005877200
2016-01-28716.00716.00691.00691.002320016214200
2016-01-27705.00717.00705.00713.00115008159800
2016-01-26700.00704.00700.00700.0053003718400
2016-01-25719.00719.00701.00713.0069004915400
2016-01-22702.00710.00702.00708.0070004950800
2016-01-21708.00717.00695.00701.00121008573200
2016-01-20719.00719.00710.00711.0064004565100
2016-01-19715.00721.00710.00715.0082005869300
2016-01-18710.00715.00709.00711.00140009964000
2016-01-15724.00724.00707.00711.0087006219600
2016-01-14695.00711.00695.00710.001460010236600
2016-01-13692.00707.00692.00702.0083005803900
2016-01-12700.00702.00687.00689.001750012132700
2016-01-08691.00701.00687.00696.00143009904800
2016-01-07705.00710.00686.00691.003110021559400
2016-01-06710.00715.00708.00708.0074005256100
2016-01-05710.00719.00710.00712.00133009473000
2016-01-04724.00729.00719.00720.0067004846200
2015-12-30723.00728.00723.00724.0056004060100
2015-12-29717.00729.00717.00728.00109007919200
2015-12-28694.00732.00694.00725.002860020613300
2015-12-25695.00699.00690.00693.001490010331900
2015-12-24708.00708.00698.00703.00122008557900
2015-12-22709.00715.00705.00705.001810012845900
2015-12-21719.00719.00713.00716.0087006223500
2015-12-18725.00725.00713.00720.0069004963100
2015-12-17718.00728.00718.00723.0077005557900
2015-12-16716.00716.00710.00714.0057004065000
2015-12-15715.00718.00710.00712.0069004931100
2015-12-14714.00719.00708.00714.0075005357200
2015-12-11702.00728.00702.00717.00111007848300
2015-12-10718.00718.00711.00711.0078005565200
2015-12-09716.00721.00712.00716.001490010657300
2015-12-08719.00730.00717.00718.001470010600800
2015-12-07722.00723.00717.00719.0085006117000
2015-12-04724.00724.00715.00722.001560011195200
2015-12-03721.00729.00718.00724.0091006576600
2015-12-02724.00725.00719.00722.001410010178900
2015-12-01715.00729.00714.00729.001470010567900

   ※ 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。 

s7db.com Twitter Blog