ミツウロコグループホールディングス(8131)の株価時系列情報
ミツウロコグループホールディングス(8131)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 590 | 592 | 590 | 592 | 12,000 |
1985/12/27 | 595 | 595 | 592 | 592 | 22,000 |
1985/12/26 | 596 | 596 | 595 | 595 | 4,000 |
1985/12/25 | 600 | 600 | 590 | 590 | 15,000 |
1985/12/24 | 585 | 585 | 585 | 585 | 16,000 |
1985/12/23 | 580 | 583 | 580 | 583 | 11,000 |
1985/12/21 | 590 | 590 | 590 | 590 | 21,000 |
1985/12/20 | 590 | 592 | 590 | 591 | 12,000 |
1985/12/19 | 590 | 598 | 590 | 591 | 29,000 |
1985/12/18 | 596 | 600 | 596 | 598 | 16,000 |
1985/12/17 | 595 | 600 | 595 | 596 | 11,000 |
1985/12/16 | 595 | 596 | 595 | 596 | 7,000 |
1985/12/13 | 607 | 607 | 590 | 601 | 41,000 |
1985/12/12 | 607 | 609 | 600 | 607 | 27,000 |
1985/12/11 | 610 | 611 | 607 | 610 | 53,000 |
1985/12/10 | 621 | 621 | 600 | 600 | 106,000 |
1985/12/09 | 631 | 631 | 620 | 621 | 33,000 |
1985/12/07 | 635 | 635 | 620 | 621 | 20,000 |
1985/12/06 | 632 | 645 | 630 | 632 | 84,000 |
1985/12/05 | 651 | 660 | 625 | 625 | 57,000 |
1985/12/04 | 650 | 660 | 644 | 651 | 350,000 |
1985/12/03 | 600 | 649 | 595 | 649 | 428,000 |
1985/12/02 | 600 | 602 | 595 | 600 | 44,000 |
1985/11/30 | 606 | 606 | 600 | 600 | 49,000 |
1985/11/29 | 610 | 624 | 600 | 600 | 150,000 |
1985/11/28 | 605 | 605 | 595 | 600 | 18,000 |
1985/11/27 | 600 | 600 | 595 | 595 | 16,000 |
1985/11/26 | 580 | 580 | 580 | 580 | 5,000 |
1985/11/25 | 600 | 600 | 600 | 600 | 4,000 |
1985/11/22 | 610 | 610 | 600 | 601 | 35,000 |
1985/11/21 | 575 | 589 | 575 | 589 | 22,000 |
1985/11/20 | 580 | 580 | 573 | 575 | 23,000 |
1985/11/18 | 589 | 589 | 589 | 589 | 2,000 |
1985/11/16 | 599 | 599 | 599 | 599 | 4,000 |
1985/11/15 | 605 | 610 | 605 | 609 | 13,000 |
1985/11/14 | 612 | 612 | 610 | 610 | 15,000 |
1985/11/13 | 611 | 625 | 610 | 610 | 54,000 |
1985/11/12 | 610 | 619 | 600 | 610 | 124,000 |
1985/11/11 | 601 | 610 | 601 | 610 | 24,000 |
1985/11/08 | 620 | 620 | 601 | 601 | 46,000 |
1985/11/07 | 590 | 610 | 587 | 610 | 23,000 |
1985/11/06 | 582 | 590 | 582 | 587 | 11,000 |
1985/11/05 | 581 | 581 | 576 | 581 | 9,000 |
1985/11/02 | 586 | 588 | 581 | 581 | 13,000 |
1985/11/01 | 590 | 590 | 586 | 586 | 19,000 |
1985/10/31 | 590 | 590 | 590 | 590 | 7,000 |
1985/10/30 | 589 | 590 | 589 | 590 | 14,000 |
1985/10/29 | 591 | 591 | 575 | 589 | 35,000 |
1985/10/28 | 601 | 605 | 600 | 605 | 29,000 |
1985/10/26 | 600 | 600 | 600 | 600 | 17,000 |
1985/10/25 | 605 | 605 | 600 | 600 | 29,000 |
1985/10/24 | 602 | 602 | 601 | 601 | 39,000 |
1985/10/23 | 601 | 610 | 601 | 606 | 8,000 |
1985/10/22 | 601 | 610 | 601 | 605 | 22,000 |
1985/10/21 | 600 | 610 | 600 | 610 | 15,000 |
1985/10/19 | 590 | 604 | 590 | 604 | 21,000 |
1985/10/18 | 600 | 600 | 585 | 600 | 33,000 |
1985/10/17 | 601 | 602 | 600 | 602 | 33,000 |
1985/10/16 | 615 | 615 | 602 | 602 | 45,000 |
1985/10/15 | 615 | 615 | 609 | 610 | 69,000 |
1985/10/14 | 615 | 620 | 611 | 615 | 63,000 |
1985/10/11 | 619 | 619 | 609 | 610 | 104,000 |
1985/10/09 | 619 | 620 | 605 | 620 | 102,000 |
1985/10/08 | 602 | 624 | 602 | 620 | 172,000 |
1985/10/07 | 604 | 605 | 600 | 602 | 42,000 |
1985/10/05 | 586 | 601 | 586 | 600 | 40,000 |
1985/10/04 | 601 | 606 | 599 | 600 | 82,000 |
1985/10/03 | 600 | 605 | 598 | 602 | 48,000 |
1985/10/02 | 609 | 610 | 598 | 609 | 70,000 |
1985/10/01 | 580 | 609 | 580 | 609 | 116,000 |
1985/09/30 | 578 | 585 | 577 | 585 | 16,000 |
1985/09/28 | 570 | 570 | 570 | 570 | 6,000 |
1985/09/27 | 570 | 571 | 570 | 571 | 42,000 |
1985/09/26 | 570 | 580 | 570 | 570 | 87,000 |
1985/09/25 | 590 | 590 | 570 | 570 | 11,000 |
1985/09/24 | 570 | 570 | 568 | 570 | 29,000 |
1985/09/21 | 583 | 590 | 583 | 589 | 22,000 |
1985/09/20 | 584 | 594 | 563 | 563 | 26,000 |
1985/09/19 | 565 | 598 | 565 | 594 | 52,000 |
1985/09/18 | 583 | 583 | 561 | 561 | 59,000 |
1985/09/17 | 610 | 610 | 590 | 590 | 60,000 |
1985/09/13 | 624 | 624 | 610 | 614 | 96,000 |
1985/09/12 | 619 | 630 | 605 | 630 | 236,000 |
1985/09/11 | 640 | 648 | 629 | 629 | 883,000 |
1985/09/10 | 607 | 627 | 595 | 627 | 804,000 |
1985/09/09 | 570 | 587 | 570 | 580 | 133,000 |
1985/09/07 | 576 | 576 | 561 | 561 | 41,000 |
1985/09/06 | 551 | 580 | 550 | 578 | 81,000 |
1985/09/05 | 558 | 558 | 532 | 532 | 25,000 |
1985/09/04 | 530 | 560 | 530 | 560 | 51,000 |
1985/09/03 | 535 | 535 | 525 | 530 | 17,000 |
1985/09/02 | 535 | 535 | 535 | 535 | 6,000 |
1985/08/31 | 515 | 516 | 500 | 500 | 17,000 |
1985/08/30 | 526 | 527 | 519 | 519 | 19,000 |
1985/08/29 | 526 | 535 | 525 | 526 | 26,000 |
1985/08/28 | 535 | 538 | 527 | 527 | 65,000 |
1985/08/27 | 533 | 535 | 527 | 535 | 66,000 |
1985/08/26 | 525 | 529 | 525 | 525 | 21,000 |
1985/08/24 | 530 | 535 | 530 | 533 | 9,000 |
1985/08/23 | 535 | 535 | 535 | 535 | 12,000 |
1985/08/22 | 535 | 536 | 535 | 536 | 30,000 |
1985/08/21 | 536 | 536 | 525 | 525 | 19,000 |
1985/08/20 | 540 | 540 | 535 | 535 | 2,000 |
1985/08/19 | 535 | 540 | 535 | 540 | 14,000 |
1985/08/17 | 539 | 539 | 539 | 539 | 2,000 |
1985/08/16 | 544 | 544 | 544 | 544 | 4,000 |
1985/08/14 | 535 | 545 | 535 | 545 | 4,000 |
1985/08/13 | 536 | 536 | 535 | 535 | 13,000 |
1985/08/12 | 540 | 540 | 535 | 536 | 25,000 |
1985/08/08 | 535 | 535 | 535 | 535 | 7,000 |
1985/08/07 | 535 | 535 | 535 | 535 | 2,000 |
1985/08/06 | 535 | 535 | 535 | 535 | 14,000 |
1985/08/05 | 539 | 539 | 537 | 537 | 7,000 |
1985/08/03 | 536 | 536 | 535 | 535 | 4,000 |
1985/08/02 | 537 | 537 | 532 | 535 | 21,000 |
1985/08/01 | 535 | 550 | 530 | 535 | 27,000 |
1985/07/31 | 530 | 545 | 530 | 545 | 22,000 |
1985/07/30 | 561 | 561 | 550 | 550 | 4,000 |
1985/07/29 | 569 | 569 | 562 | 562 | 15,000 |
1985/07/27 | 577 | 577 | 570 | 570 | 6,000 |
1985/07/26 | 570 | 575 | 565 | 575 | 72,000 |
1985/07/25 | 579 | 579 | 570 | 574 | 13,000 |
1985/07/24 | 588 | 588 | 570 | 570 | 57,000 |
1985/07/23 | 566 | 592 | 565 | 589 | 128,000 |
1985/07/22 | 567 | 567 | 560 | 565 | 44,000 |
1985/07/20 | 564 | 564 | 563 | 564 | 14,000 |
1985/07/19 | 566 | 567 | 550 | 550 | 72,000 |
1985/07/18 | 568 | 568 | 561 | 566 | 45,000 |
1985/07/17 | 535 | 570 | 535 | 570 | 25,000 |
1985/07/16 | 539 | 539 | 538 | 538 | 10,000 |
1985/07/15 | 550 | 550 | 539 | 539 | 37,000 |
1985/07/12 | 571 | 571 | 550 | 550 | 72,000 |
1985/07/11 | 560 | 565 | 560 | 561 | 42,000 |
1985/07/10 | 568 | 575 | 560 | 569 | 37,000 |
1985/07/09 | 575 | 575 | 561 | 570 | 79,000 |
1985/07/08 | 576 | 584 | 562 | 566 | 31,000 |
1985/07/06 | 580 | 580 | 575 | 576 | 35,000 |
1985/07/05 | 581 | 593 | 570 | 571 | 215,000 |
1985/07/04 | 561 | 580 | 561 | 580 | 78,000 |
1985/07/03 | 576 | 580 | 566 | 570 | 72,000 |
1985/07/02 | 581 | 588 | 564 | 578 | 47,000 |
1985/07/01 | 591 | 591 | 574 | 574 | 84,000 |
1985/06/29 | 589 | 591 | 581 | 589 | 176,000 |
1985/06/28 | 574 | 605 | 574 | 581 | 442,000 |
1985/06/27 | 575 | 575 | 560 | 567 | 118,000 |
1985/06/26 | 569 | 579 | 560 | 578 | 917,000 |
1985/06/25 | 550 | 570 | 540 | 555 | 535,000 |
1985/06/24 | 542 | 545 | 534 | 534 | 46,000 |
1985/06/22 | 534 | 539 | 534 | 539 | 4,000 |
1985/06/21 | 539 | 539 | 534 | 534 | 9,000 |
1985/06/20 | 528 | 540 | 528 | 540 | 17,000 |
1985/06/19 | 540 | 540 | 527 | 527 | 15,000 |
1985/06/18 | 543 | 545 | 531 | 531 | 32,000 |
1985/06/17 | 542 | 542 | 542 | 542 | 17,000 |
1985/06/15 | 542 | 545 | 540 | 540 | 22,000 |
1985/06/14 | 549 | 549 | 530 | 539 | 26,000 |
1985/06/13 | 539 | 546 | 538 | 546 | 57,000 |
1985/06/12 | 545 | 545 | 536 | 538 | 22,000 |
1985/06/11 | 532 | 545 | 527 | 535 | 12,000 |
1985/06/10 | 539 | 540 | 530 | 530 | 15,000 |
1985/06/07 | 544 | 544 | 525 | 526 | 34,000 |
1985/06/06 | 550 | 554 | 544 | 544 | 57,000 |
1985/06/05 | 555 | 555 | 546 | 550 | 56,000 |
1985/06/04 | 555 | 557 | 545 | 545 | 52,000 |
1985/06/03 | 558 | 559 | 551 | 551 | 47,000 |
1985/06/01 | 560 | 560 | 555 | 558 | 91,000 |
1985/05/31 | 550 | 570 | 545 | 560 | 164,000 |
1985/05/30 | 550 | 550 | 540 | 540 | 60,000 |
1985/05/29 | 550 | 570 | 550 | 550 | 573,000 |
1985/05/28 | 536 | 539 | 536 | 537 | 46,000 |
1985/05/27 | 560 | 569 | 540 | 552 | 101,000 |
1985/05/25 | 530 | 562 | 530 | 553 | 133,000 |
1985/05/24 | 515 | 530 | 515 | 530 | 68,000 |
1985/05/23 | 497 | 510 | 497 | 510 | 36,000 |
1985/05/22 | 497 | 497 | 497 | 497 | 8,000 |
1985/05/21 | 500 | 500 | 497 | 497 | 18,000 |
1985/05/20 | 500 | 500 | 500 | 500 | 40,000 |
1985/05/18 | 495 | 500 | 495 | 500 | 8,000 |
1985/05/17 | 490 | 510 | 490 | 500 | 124,000 |
1985/05/16 | 495 | 495 | 490 | 490 | 53,000 |
1985/05/15 | 495 | 495 | 495 | 495 | 5,000 |
1985/05/14 | 490 | 490 | 490 | 490 | 2,000 |
1985/05/13 | 480 | 495 | 480 | 495 | 3,000 |
1985/05/10 | 485 | 490 | 485 | 490 | 29,000 |
1985/05/09 | 485 | 485 | 485 | 485 | 3,000 |
1985/05/08 | 480 | 490 | 480 | 490 | 4,000 |
1985/05/07 | 475 | 475 | 475 | 475 | 5,000 |
1985/05/01 | 480 | 480 | 480 | 480 | 2,000 |
1985/04/30 | 490 | 490 | 480 | 480 | 8,000 |
1985/04/27 | 490 | 490 | 490 | 490 | 10,000 |
1985/04/26 | 480 | 490 | 480 | 480 | 24,000 |
1985/04/25 | 483 | 483 | 480 | 480 | 4,000 |
1985/04/24 | 482 | 482 | 482 | 482 | 1,000 |
1985/04/23 | 480 | 480 | 480 | 480 | 4,000 |
1985/04/22 | 480 | 480 | 480 | 480 | 10,000 |
1985/04/19 | 480 | 480 | 480 | 480 | 3,000 |
1985/04/18 | 471 | 471 | 471 | 471 | 10,000 |
1985/04/17 | 481 | 481 | 479 | 479 | 14,000 |
1985/04/16 | 482 | 482 | 482 | 482 | 8,000 |
1985/04/15 | 482 | 490 | 482 | 482 | 8,000 |
1985/04/12 | 482 | 482 | 482 | 482 | 9,000 |
1985/04/11 | 482 | 482 | 482 | 482 | 1,000 |
1985/04/10 | 482 | 482 | 482 | 482 | 10,000 |
1985/04/09 | 481 | 481 | 481 | 481 | 6,000 |
1985/04/08 | 481 | 481 | 481 | 481 | 7,000 |
1985/04/03 | 491 | 491 | 491 | 491 | 5,000 |
1985/04/01 | 490 | 490 | 490 | 490 | 10,000 |
1985/03/30 | 500 | 500 | 500 | 500 | 1,000 |
1985/03/29 | 490 | 490 | 485 | 490 | 29,000 |
1985/03/28 | 485 | 490 | 485 | 490 | 5,000 |
1985/03/27 | 480 | 490 | 480 | 490 | 17,000 |
1985/03/26 | 485 | 485 | 485 | 485 | 2,000 |
1985/03/25 | 485 | 485 | 485 | 485 | 8,000 |
1985/03/22 | 490 | 490 | 490 | 490 | 3,000 |
1985/03/18 | 485 | 490 | 485 | 490 | 7,000 |
1985/03/16 | 485 | 485 | 485 | 485 | 2,000 |
1985/03/15 | 485 | 490 | 485 | 490 | 6,000 |
1985/03/14 | 485 | 490 | 485 | 490 | 6,000 |
1985/03/13 | 490 | 490 | 490 | 490 | 5,000 |
1985/03/12 | 490 | 490 | 485 | 490 | 5,000 |
1985/03/11 | 490 | 491 | 490 | 490 | 19,000 |
1985/03/08 | 488 | 488 | 488 | 488 | 1,000 |
1985/03/07 | 490 | 490 | 490 | 490 | 10,000 |
1985/03/05 | 490 | 490 | 490 | 490 | 4,000 |
1985/03/02 | 490 | 490 | 490 | 490 | 1,000 |
1985/03/01 | 490 | 490 | 490 | 490 | 2,000 |
1985/02/28 | 490 | 490 | 490 | 490 | 6,000 |
1985/02/27 | 489 | 489 | 484 | 484 | 3,000 |
1985/02/26 | 489 | 489 | 484 | 484 | 6,000 |
1985/02/25 | 489 | 489 | 489 | 489 | 3,000 |
1985/02/23 | 489 | 489 | 489 | 489 | 4,000 |
1985/02/22 | 490 | 490 | 490 | 490 | 2,000 |
1985/02/21 | 485 | 485 | 485 | 485 | 1,000 |
1985/02/20 | 490 | 490 | 490 | 490 | 2,000 |
1985/02/19 | 493 | 493 | 492 | 492 | 13,000 |
1985/02/18 | 491 | 493 | 491 | 492 | 6,000 |
1985/02/16 | 492 | 500 | 492 | 492 | 6,000 |
1985/02/15 | 493 | 493 | 492 | 492 | 3,000 |
1985/02/14 | 491 | 492 | 490 | 492 | 10,000 |
1985/02/13 | 490 | 495 | 490 | 490 | 5,000 |
1985/02/12 | 485 | 490 | 485 | 490 | 6,000 |
1985/02/08 | 480 | 480 | 480 | 480 | 5,000 |
1985/02/05 | 485 | 485 | 480 | 480 | 12,000 |
1985/02/04 | 500 | 500 | 490 | 490 | 21,000 |
1985/02/02 | 500 | 505 | 500 | 505 | 15,000 |
1985/02/01 | 500 | 505 | 500 | 505 | 16,000 |
1985/01/31 | 500 | 500 | 500 | 500 | 25,000 |
1985/01/30 | 490 | 501 | 490 | 500 | 16,000 |
1985/01/29 | 487 | 495 | 487 | 495 | 21,000 |
1985/01/28 | 485 | 485 | 485 | 485 | 6,000 |
1985/01/25 | 480 | 490 | 480 | 485 | 5,000 |
1985/01/23 | 475 | 475 | 475 | 475 | 2,000 |
1985/01/22 | 495 | 495 | 480 | 480 | 10,000 |
1985/01/21 | 499 | 499 | 490 | 490 | 5,000 |
1985/01/19 | 501 | 501 | 500 | 500 | 20,000 |
1985/01/18 | 501 | 501 | 500 | 500 | 15,000 |
1985/01/17 | 505 | 505 | 501 | 501 | 3,000 |
1985/01/16 | 500 | 500 | 500 | 500 | 12,000 |
1985/01/14 | 493 | 493 | 493 | 493 | 11,000 |
1985/01/11 | 493 | 493 | 493 | 493 | 2,000 |
1985/01/10 | 490 | 492 | 490 | 492 | 39,000 |
1985/01/09 | 490 | 490 | 485 | 485 | 19,000 |
1985/01/08 | 485 | 485 | 485 | 485 | 10,000 |
1985/01/07 | 486 | 486 | 486 | 486 | 1,000 |
1985/01/05 | 485 | 485 | 485 | 485 | 3,000 |
1985/01/04 | 490 | 490 | 490 | 490 | 2,000 |