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 |
---|---|---|---|---|---|
1992/12/29 | 828 | 828 | 828 | 828 | 5,000 |
1992/12/28 | 818 | 828 | 818 | 828 | 4,000 |
1992/12/25 | 825 | 838 | 825 | 838 | 35,000 |
1992/12/22 | 840 | 845 | 840 | 845 | 6,000 |
1992/12/21 | 840 | 860 | 840 | 840 | 13,000 |
1992/12/18 | 820 | 820 | 820 | 820 | 2,000 |
1992/12/17 | 820 | 820 | 819 | 820 | 24,000 |
1992/12/16 | 810 | 810 | 810 | 810 | 2,000 |
1992/12/11 | 798 | 801 | 798 | 801 | 16,000 |
1992/12/10 | 780 | 798 | 780 | 798 | 8,000 |
1992/12/09 | 780 | 780 | 780 | 780 | 2,000 |
1992/12/04 | 782 | 782 | 782 | 782 | 1,000 |
1992/12/03 | 782 | 782 | 782 | 782 | 3,000 |
1992/12/02 | 775 | 777 | 775 | 777 | 3,000 |
1992/12/01 | 770 | 780 | 765 | 765 | 4,000 |
1992/11/30 | 760 | 760 | 760 | 760 | 1,000 |
1992/11/27 | 760 | 760 | 760 | 760 | 3,000 |
1992/11/26 | 750 | 760 | 750 | 760 | 11,000 |
1992/11/25 | 740 | 740 | 740 | 740 | 2,000 |
1992/11/24 | 731 | 740 | 731 | 740 | 4,000 |
1992/11/20 | 730 | 730 | 730 | 730 | 8,000 |
1992/11/19 | 727 | 727 | 727 | 727 | 7,000 |
1992/11/18 | 720 | 720 | 720 | 720 | 2,000 |
1992/11/17 | 720 | 720 | 720 | 720 | 1,000 |
1992/11/16 | 710 | 710 | 710 | 710 | 1,000 |
1992/11/10 | 710 | 710 | 710 | 710 | 3,000 |
1992/10/30 | 710 | 710 | 706 | 706 | 11,000 |
1992/10/29 | 710 | 710 | 710 | 710 | 16,000 |
1992/10/28 | 710 | 710 | 710 | 710 | 11,000 |
1992/10/27 | 724 | 724 | 710 | 710 | 18,000 |
1992/10/26 | 740 | 740 | 720 | 720 | 8,000 |
1992/10/23 | 740 | 740 | 740 | 740 | 7,000 |
1992/10/22 | 742 | 742 | 742 | 742 | 5,000 |
1992/10/21 | 742 | 742 | 742 | 742 | 1,000 |
1992/10/20 | 750 | 750 | 742 | 742 | 6,000 |
1992/10/19 | 770 | 770 | 770 | 770 | 1,000 |
1992/10/16 | 769 | 771 | 769 | 770 | 8,000 |
1992/10/14 | 770 | 770 | 750 | 750 | 3,000 |
1992/10/13 | 770 | 770 | 770 | 770 | 10,000 |
1992/10/12 | 770 | 770 | 770 | 770 | 3,000 |
1992/10/08 | 770 | 770 | 770 | 770 | 1,000 |
1992/10/07 | 777 | 777 | 750 | 750 | 11,000 |
1992/10/05 | 797 | 797 | 797 | 797 | 2,000 |
1992/10/01 | 797 | 797 | 797 | 797 | 1,000 |
1992/09/29 | 797 | 797 | 797 | 797 | 3,000 |
1992/09/28 | 797 | 797 | 797 | 797 | 1,000 |
1992/09/25 | 800 | 800 | 797 | 797 | 4,000 |
1992/09/21 | 800 | 800 | 800 | 800 | 4,000 |
1992/09/17 | 798 | 798 | 798 | 798 | 3,000 |
1992/09/16 | 800 | 800 | 798 | 798 | 3,000 |
1992/09/11 | 800 | 800 | 800 | 800 | 3,000 |
1992/09/10 | 801 | 801 | 800 | 800 | 9,000 |
1992/09/09 | 800 | 800 | 800 | 800 | 3,000 |
1992/09/08 | 800 | 800 | 800 | 800 | 2,000 |
1992/09/07 | 800 | 800 | 800 | 800 | 1,000 |
1992/09/03 | 799 | 800 | 799 | 800 | 7,000 |
1992/09/01 | 799 | 799 | 799 | 799 | 5,000 |
1992/08/31 | 760 | 769 | 760 | 769 | 4,000 |
1992/08/28 | 743 | 743 | 730 | 730 | 6,000 |
1992/08/27 | 743 | 743 | 735 | 740 | 6,000 |
1992/08/26 | 750 | 750 | 750 | 750 | 1,000 |
1992/08/25 | 750 | 750 | 750 | 750 | 3,000 |
1992/08/20 | 750 | 750 | 750 | 750 | 3,000 |
1992/08/18 | 710 | 710 | 710 | 710 | 2,000 |
1992/08/17 | 699 | 699 | 699 | 699 | 4,000 |
1992/08/11 | 779 | 779 | 779 | 779 | 7,000 |
1992/08/10 | 781 | 781 | 779 | 779 | 10,000 |
1992/08/07 | 780 | 780 | 780 | 780 | 4,000 |
1992/08/06 | 780 | 780 | 780 | 780 | 2,000 |
1992/08/05 | 780 | 780 | 780 | 780 | 1,000 |
1992/08/04 | 780 | 788 | 780 | 788 | 3,000 |
1992/07/30 | 780 | 780 | 780 | 780 | 1,000 |
1992/07/28 | 800 | 800 | 800 | 800 | 2,000 |
1992/07/23 | 780 | 780 | 780 | 780 | 6,000 |
1992/07/22 | 775 | 780 | 775 | 780 | 5,000 |
1992/07/21 | 775 | 775 | 775 | 775 | 2,000 |
1992/07/20 | 770 | 770 | 770 | 770 | 6,000 |
1992/07/17 | 770 | 770 | 770 | 770 | 2,000 |
1992/07/16 | 770 | 770 | 770 | 770 | 1,000 |
1992/07/15 | 756 | 756 | 756 | 756 | 2,000 |
1992/07/14 | 750 | 750 | 750 | 750 | 3,000 |
1992/07/13 | 750 | 750 | 750 | 750 | 2,000 |
1992/07/10 | 750 | 750 | 750 | 750 | 6,000 |
1992/07/07 | 740 | 749 | 740 | 740 | 5,000 |
1992/07/06 | 740 | 740 | 740 | 740 | 1,000 |
1992/07/03 | 720 | 720 | 720 | 720 | 1,000 |
1992/07/02 | 720 | 720 | 720 | 720 | 3,000 |
1992/07/01 | 700 | 700 | 700 | 700 | 5,000 |
1992/06/30 | 710 | 710 | 710 | 710 | 24,000 |
1992/06/29 | 710 | 710 | 710 | 710 | 1,000 |
1992/06/26 | 710 | 710 | 710 | 710 | 2,000 |
1992/06/24 | 700 | 700 | 700 | 700 | 3,000 |
1992/06/19 | 710 | 710 | 710 | 710 | 7,000 |
1992/06/17 | 740 | 740 | 740 | 740 | 1,000 |
1992/06/16 | 740 | 740 | 740 | 740 | 1,000 |
1992/06/15 | 742 | 742 | 742 | 742 | 2,000 |
1992/06/12 | 762 | 762 | 762 | 762 | 16,000 |
1992/06/02 | 760 | 760 | 760 | 760 | 3,000 |
1992/06/01 | 755 | 755 | 755 | 755 | 3,000 |
1992/05/29 | 755 | 755 | 755 | 755 | 3,000 |
1992/05/28 | 755 | 755 | 755 | 755 | 5,000 |
1992/05/27 | 775 | 775 | 775 | 775 | 1,000 |
1992/05/26 | 777 | 777 | 777 | 777 | 1,000 |
1992/05/25 | 775 | 775 | 775 | 775 | 1,000 |
1992/05/22 | 770 | 770 | 770 | 770 | 1,000 |
1992/05/20 | 791 | 791 | 791 | 791 | 2,000 |
1992/05/19 | 790 | 790 | 790 | 790 | 3,000 |
1992/05/15 | 798 | 798 | 796 | 796 | 11,000 |
1992/05/14 | 793 | 800 | 787 | 795 | 30,000 |
1992/05/11 | 743 | 745 | 743 | 743 | 4,000 |
1992/05/07 | 728 | 743 | 728 | 743 | 10,000 |
1992/05/06 | 721 | 721 | 721 | 721 | 2,000 |
1992/05/01 | 720 | 720 | 720 | 720 | 8,000 |
1992/04/30 | 709 | 709 | 709 | 709 | 2,000 |
1992/04/28 | 719 | 719 | 719 | 719 | 2,000 |
1992/04/27 | 720 | 720 | 719 | 719 | 5,000 |
1992/04/24 | 710 | 710 | 710 | 710 | 3,000 |
1992/04/23 | 720 | 720 | 720 | 720 | 1,000 |
1992/04/17 | 780 | 780 | 780 | 780 | 1,000 |
1992/04/16 | 800 | 800 | 800 | 800 | 1,000 |
1992/04/14 | 806 | 811 | 806 | 810 | 16,000 |
1992/04/13 | 805 | 810 | 805 | 810 | 15,000 |
1992/04/10 | 795 | 810 | 795 | 810 | 28,000 |
1992/04/07 | 834 | 834 | 834 | 834 | 10,000 |
1992/04/06 | 834 | 834 | 834 | 834 | 6,000 |
1992/04/03 | 834 | 834 | 834 | 834 | 6,000 |
1992/03/31 | 860 | 860 | 860 | 860 | 1,000 |
1992/03/30 | 860 | 860 | 860 | 860 | 2,000 |
1992/03/27 | 860 | 860 | 860 | 860 | 2,000 |
1992/03/26 | 862 | 862 | 860 | 860 | 3,000 |
1992/03/25 | 859 | 859 | 859 | 859 | 2,000 |
1992/03/24 | 859 | 859 | 859 | 859 | 22,000 |
1992/03/23 | 859 | 859 | 859 | 859 | 1,000 |
1992/03/19 | 863 | 864 | 858 | 858 | 45,000 |
1992/03/18 | 873 | 873 | 863 | 863 | 42,000 |
1992/03/17 | 903 | 903 | 873 | 873 | 32,000 |
1992/03/16 | 903 | 903 | 903 | 903 | 2,000 |
1992/03/10 | 924 | 924 | 924 | 924 | 12,000 |
1992/03/09 | 925 | 925 | 924 | 924 | 2,000 |
1992/03/04 | 925 | 925 | 925 | 925 | 1,000 |
1992/03/03 | 925 | 925 | 925 | 925 | 703,000 |
1992/03/02 | 930 | 930 | 925 | 925 | 720,000 |
1992/02/28 | 924 | 930 | 924 | 930 | 13,000 |
1992/02/27 | 924 | 924 | 924 | 924 | 2,000 |
1992/02/26 | 924 | 925 | 923 | 923 | 6,000 |
1992/02/25 | 920 | 920 | 920 | 920 | 5,000 |
1992/02/24 | 920 | 920 | 920 | 920 | 4,000 |
1992/02/21 | 919 | 920 | 919 | 919 | 10,000 |
1992/02/20 | 910 | 910 | 910 | 910 | 1,000 |
1992/02/19 | 919 | 919 | 910 | 910 | 6,000 |
1992/02/18 | 910 | 910 | 910 | 910 | 5,000 |
1992/02/17 | 900 | 910 | 900 | 900 | 21,000 |
1992/02/14 | 900 | 910 | 900 | 910 | 8,000 |
1992/02/13 | 895 | 906 | 895 | 905 | 11,000 |
1992/02/12 | 896 | 896 | 896 | 896 | 500,000 |
1992/02/07 | 895 | 900 | 895 | 900 | 5,000 |
1992/02/05 | 880 | 880 | 880 | 880 | 3,000 |
1992/02/04 | 899 | 899 | 895 | 895 | 4,000 |
1992/02/03 | 870 | 899 | 870 | 899 | 6,309,000 |
1992/01/30 | 850 | 870 | 850 | 870 | 7,000 |
1992/01/29 | 860 | 870 | 860 | 870 | 3,000 |
1992/01/27 | 829 | 850 | 829 | 850 | 9,000 |
1992/01/24 | 829 | 829 | 829 | 829 | 1,000 |
1992/01/23 | 819 | 819 | 819 | 819 | 2,000 |
1992/01/22 | 830 | 830 | 829 | 829 | 2,000 |
1992/01/21 | 830 | 830 | 830 | 830 | 1,000 |
1992/01/20 | 850 | 850 | 829 | 829 | 20,000 |
1992/01/17 | 850 | 850 | 850 | 850 | 9,000 |
1992/01/14 | 850 | 850 | 850 | 850 | 9,000 |
1992/01/13 | 850 | 850 | 850 | 850 | 3,000 |
1992/01/10 | 850 | 850 | 850 | 850 | 2,000 |
1992/01/08 | 850 | 850 | 850 | 850 | 7,000 |
1992/01/07 | 870 | 870 | 870 | 870 | 9,000 |