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 |
|---|---|---|---|---|---|
| 1996/12/30 | 686 | 686 | 685 | 686 | 3,000 |
| 1996/12/27 | 685 | 685 | 685 | 685 | 4,000 |
| 1996/12/26 | 685 | 685 | 685 | 685 | 2,000 |
| 1996/12/25 | 690 | 690 | 680 | 680 | 17,000 |
| 1996/12/24 | 690 | 690 | 680 | 690 | 12,000 |
| 1996/12/20 | 695 | 695 | 690 | 690 | 14,000 |
| 1996/12/19 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/12/18 | 720 | 720 | 720 | 720 | 4,000 |
| 1996/12/17 | 719 | 720 | 719 | 720 | 14,000 |
| 1996/12/16 | 710 | 720 | 710 | 720 | 6,000 |
| 1996/12/13 | 700 | 700 | 690 | 690 | 27,000 |
| 1996/12/12 | 721 | 721 | 720 | 720 | 4,000 |
| 1996/12/11 | 734 | 734 | 720 | 720 | 36,000 |
| 1996/12/10 | 740 | 740 | 735 | 735 | 18,000 |
| 1996/12/09 | 740 | 740 | 730 | 730 | 2,000 |
| 1996/12/06 | 778 | 778 | 760 | 760 | 2,000 |
| 1996/12/05 | 778 | 778 | 778 | 778 | 1,000 |
| 1996/12/04 | 789 | 799 | 788 | 788 | 3,000 |
| 1996/12/03 | 799 | 799 | 799 | 799 | 1,000 |
| 1996/12/02 | 799 | 800 | 799 | 800 | 4,000 |
| 1996/11/29 | 800 | 800 | 799 | 799 | 9,000 |
| 1996/11/28 | 800 | 800 | 800 | 800 | 5,000 |
| 1996/11/27 | 795 | 795 | 795 | 795 | 1,000 |
| 1996/11/26 | 795 | 795 | 795 | 795 | 2,000 |
| 1996/11/22 | 800 | 800 | 790 | 790 | 6,000 |
| 1996/11/21 | 790 | 809 | 790 | 809 | 9,000 |
| 1996/11/20 | 806 | 810 | 800 | 810 | 10,000 |
| 1996/11/19 | 800 | 800 | 800 | 800 | 3,000 |
| 1996/11/18 | 800 | 800 | 799 | 800 | 10,000 |
| 1996/11/15 | 800 | 800 | 799 | 799 | 8,000 |
| 1996/11/14 | 789 | 794 | 789 | 794 | 8,000 |
| 1996/11/13 | 790 | 790 | 790 | 790 | 7,000 |
| 1996/11/12 | 789 | 789 | 789 | 789 | 3,000 |
| 1996/11/11 | 790 | 790 | 789 | 789 | 2,000 |
| 1996/11/08 | 772 | 772 | 772 | 772 | 4,000 |
| 1996/11/06 | 772 | 772 | 772 | 772 | 1,000 |
| 1996/11/05 | 772 | 772 | 772 | 772 | 2,000 |
| 1996/11/01 | 762 | 762 | 762 | 762 | 4,000 |
| 1996/10/31 | 762 | 762 | 762 | 762 | 1,000 |
| 1996/10/30 | 762 | 762 | 762 | 762 | 3,000 |
| 1996/10/28 | 762 | 762 | 761 | 761 | 4,000 |
| 1996/10/25 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/10/24 | 756 | 756 | 750 | 750 | 2,000 |
| 1996/10/23 | 769 | 769 | 763 | 763 | 3,000 |
| 1996/10/22 | 769 | 769 | 769 | 769 | 3,000 |
| 1996/10/21 | 790 | 790 | 790 | 790 | 1,000 |
| 1996/10/18 | 766 | 770 | 766 | 770 | 11,000 |
| 1996/10/16 | 766 | 766 | 758 | 758 | 8,000 |
| 1996/10/15 | 755 | 755 | 755 | 755 | 1,000 |
| 1996/10/14 | 745 | 748 | 745 | 748 | 20,000 |
| 1996/10/11 | 770 | 770 | 740 | 741 | 76,000 |
| 1996/10/09 | 780 | 780 | 770 | 770 | 54,000 |
| 1996/10/08 | 780 | 780 | 780 | 780 | 10,000 |
| 1996/10/07 | 790 | 790 | 790 | 790 | 2,000 |
| 1996/10/04 | 791 | 791 | 791 | 791 | 4,000 |
| 1996/10/03 | 791 | 791 | 791 | 791 | 1,000 |
| 1996/10/02 | 806 | 806 | 806 | 806 | 7,000 |
| 1996/10/01 | 818 | 819 | 805 | 805 | 9,000 |
| 1996/09/30 | 818 | 818 | 818 | 818 | 4,000 |
| 1996/09/27 | 830 | 838 | 830 | 838 | 6,000 |
| 1996/09/26 | 828 | 830 | 828 | 830 | 13,000 |
| 1996/09/25 | 820 | 821 | 820 | 820 | 5,000 |
| 1996/09/24 | 820 | 820 | 819 | 820 | 14,000 |
| 1996/09/20 | 826 | 826 | 826 | 826 | 1,000 |
| 1996/09/19 | 817 | 825 | 817 | 825 | 4,000 |
| 1996/09/18 | 817 | 817 | 817 | 817 | 2,000 |
| 1996/09/17 | 794 | 809 | 794 | 809 | 17,000 |
| 1996/09/13 | 787 | 793 | 787 | 793 | 84,000 |
| 1996/09/12 | 786 | 787 | 785 | 787 | 9,000 |
| 1996/09/10 | 785 | 785 | 785 | 785 | 3,000 |
| 1996/09/09 | 784 | 784 | 784 | 784 | 1,000 |
| 1996/09/06 | 781 | 784 | 781 | 782 | 14,000 |
| 1996/09/05 | 800 | 800 | 780 | 780 | 5,000 |
| 1996/09/04 | 781 | 781 | 780 | 780 | 2,000 |
| 1996/09/03 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/09/02 | 800 | 800 | 794 | 794 | 2,000 |
| 1996/08/30 | 817 | 817 | 810 | 810 | 4,000 |
| 1996/08/29 | 845 | 845 | 818 | 818 | 4,000 |
| 1996/08/28 | 845 | 845 | 845 | 845 | 4,000 |
| 1996/08/27 | 845 | 845 | 845 | 845 | 1,000 |
| 1996/08/26 | 845 | 845 | 845 | 845 | 5,000 |
| 1996/08/22 | 816 | 825 | 815 | 825 | 36,000 |
| 1996/08/21 | 825 | 825 | 815 | 815 | 5,000 |
| 1996/08/20 | 811 | 811 | 811 | 811 | 7,000 |
| 1996/08/19 | 810 | 811 | 810 | 811 | 8,000 |
| 1996/08/15 | 820 | 820 | 810 | 810 | 12,000 |
| 1996/08/14 | 820 | 820 | 820 | 820 | 1,000 |
| 1996/08/13 | 810 | 820 | 810 | 820 | 4,000 |
| 1996/08/12 | 820 | 820 | 820 | 820 | 13,000 |
| 1996/08/09 | 825 | 825 | 815 | 815 | 4,000 |
| 1996/08/08 | 835 | 835 | 834 | 834 | 12,000 |
| 1996/08/07 | 835 | 835 | 835 | 835 | 10,000 |
| 1996/08/06 | 836 | 836 | 836 | 836 | 2,000 |
| 1996/08/05 | 856 | 856 | 856 | 856 | 2,000 |
| 1996/08/02 | 846 | 846 | 846 | 846 | 1,000 |
| 1996/08/01 | 835 | 845 | 835 | 845 | 12,000 |
| 1996/07/31 | 856 | 856 | 856 | 856 | 2,000 |
| 1996/07/30 | 856 | 856 | 855 | 856 | 5,000 |
| 1996/07/29 | 856 | 856 | 856 | 856 | 2,000 |
| 1996/07/26 | 855 | 855 | 855 | 855 | 1,000 |
| 1996/07/25 | 850 | 850 | 850 | 850 | 5,000 |
| 1996/07/24 | 850 | 850 | 850 | 850 | 10,000 |
| 1996/07/23 | 840 | 850 | 835 | 850 | 7,000 |
| 1996/07/22 | 870 | 870 | 870 | 870 | 2,000 |
| 1996/07/19 | 850 | 850 | 850 | 850 | 2,000 |
| 1996/07/18 | 850 | 850 | 850 | 850 | 2,000 |
| 1996/07/16 | 880 | 880 | 880 | 880 | 3,000 |
| 1996/07/15 | 881 | 881 | 880 | 880 | 7,000 |
| 1996/07/12 | 880 | 880 | 880 | 880 | 7,000 |
| 1996/07/11 | 872 | 880 | 872 | 880 | 6,000 |
| 1996/07/10 | 871 | 871 | 871 | 871 | 9,000 |
| 1996/07/08 | 865 | 870 | 865 | 870 | 8,000 |
| 1996/07/05 | 870 | 874 | 870 | 874 | 8,000 |
| 1996/07/04 | 874 | 874 | 870 | 870 | 2,000 |
| 1996/07/03 | 874 | 874 | 873 | 874 | 4,000 |
| 1996/07/02 | 899 | 899 | 870 | 870 | 9,000 |
| 1996/07/01 | 920 | 920 | 900 | 900 | 10,000 |
| 1996/06/28 | 920 | 920 | 920 | 920 | 4,000 |
| 1996/06/27 | 920 | 920 | 920 | 920 | 10,000 |
| 1996/06/26 | 920 | 920 | 920 | 920 | 9,000 |
| 1996/06/25 | 900 | 920 | 900 | 920 | 24,000 |
| 1996/06/24 | 888 | 900 | 888 | 900 | 19,000 |
| 1996/06/21 | 879 | 893 | 879 | 890 | 14,000 |
| 1996/06/20 | 880 | 880 | 876 | 876 | 4,000 |
| 1996/06/19 | 880 | 880 | 879 | 880 | 17,000 |
| 1996/06/18 | 857 | 880 | 857 | 880 | 14,000 |
| 1996/06/17 | 855 | 855 | 855 | 855 | 1,000 |
| 1996/06/14 | 840 | 855 | 840 | 855 | 22,000 |
| 1996/06/13 | 846 | 846 | 845 | 845 | 2,000 |
| 1996/06/11 | 840 | 841 | 840 | 840 | 8,000 |
| 1996/06/10 | 840 | 841 | 840 | 841 | 17,000 |
| 1996/06/07 | 840 | 840 | 840 | 840 | 5,000 |
| 1996/06/06 | 841 | 850 | 841 | 846 | 18,000 |
| 1996/06/05 | 860 | 860 | 850 | 850 | 2,000 |
| 1996/06/04 | 840 | 840 | 840 | 840 | 4,000 |
| 1996/06/03 | 860 | 860 | 855 | 855 | 4,000 |
| 1996/05/31 | 860 | 860 | 860 | 860 | 1,000 |
| 1996/05/30 | 879 | 879 | 870 | 870 | 4,000 |
| 1996/05/29 | 831 | 845 | 831 | 845 | 34,000 |
| 1996/05/28 | 836 | 839 | 830 | 830 | 26,000 |
| 1996/05/27 | 854 | 854 | 835 | 835 | 46,000 |
| 1996/05/24 | 851 | 861 | 850 | 850 | 17,000 |
| 1996/05/23 | 880 | 880 | 870 | 870 | 6,000 |
| 1996/05/22 | 890 | 890 | 880 | 880 | 10,000 |
| 1996/05/21 | 892 | 901 | 890 | 890 | 9,000 |
| 1996/05/20 | 909 | 909 | 890 | 892 | 17,000 |
| 1996/05/17 | 905 | 905 | 900 | 900 | 22,000 |
| 1996/05/16 | 900 | 903 | 900 | 903 | 24,000 |
| 1996/05/15 | 890 | 905 | 890 | 890 | 13,000 |
| 1996/05/14 | 900 | 900 | 900 | 900 | 17,000 |
| 1996/05/13 | 924 | 924 | 900 | 900 | 22,000 |
| 1996/05/10 | 915 | 915 | 910 | 915 | 48,000 |
| 1996/05/09 | 930 | 930 | 910 | 910 | 19,000 |
| 1996/05/08 | 930 | 930 | 930 | 930 | 13,000 |
| 1996/05/07 | 940 | 942 | 940 | 940 | 21,000 |
| 1996/05/02 | 990 | 990 | 990 | 990 | 5,000 |
| 1996/05/01 | 980 | 999 | 980 | 999 | 15,000 |
| 1996/04/30 | 951 | 970 | 951 | 970 | 16,000 |
| 1996/04/26 | 940 | 952 | 940 | 952 | 17,000 |
| 1996/04/25 | 919 | 940 | 919 | 940 | 9,000 |
| 1996/04/24 | 919 | 919 | 919 | 919 | 4,000 |
| 1996/04/23 | 910 | 915 | 910 | 914 | 15,000 |
| 1996/04/22 | 930 | 930 | 927 | 930 | 16,000 |
| 1996/04/19 | 949 | 949 | 915 | 915 | 16,000 |
| 1996/04/18 | 970 | 970 | 959 | 959 | 15,000 |
| 1996/04/17 | 960 | 970 | 950 | 970 | 19,000 |
| 1996/04/16 | 960 | 970 | 950 | 970 | 31,000 |
| 1996/04/15 | 1,000 | 1,010 | 980 | 980 | 44,000 |
| 1996/04/12 | 1,060 | 1,060 | 996 | 1,000 | 242,000 |
| 1996/04/11 | 976 | 976 | 976 | 976 | 113,000 |
| 1996/04/10 | 856 | 881 | 850 | 876 | 102,000 |
| 1996/04/09 | 818 | 828 | 818 | 826 | 20,000 |
| 1996/04/08 | 835 | 836 | 825 | 836 | 24,000 |
| 1996/04/05 | 821 | 821 | 815 | 820 | 22,000 |
| 1996/04/04 | 805 | 810 | 805 | 810 | 3,000 |
| 1996/04/03 | 804 | 825 | 804 | 825 | 17,000 |
| 1996/04/02 | 807 | 813 | 807 | 813 | 16,000 |
| 1996/04/01 | 836 | 836 | 824 | 824 | 8,000 |
| 1996/03/28 | 829 | 829 | 829 | 829 | 6,000 |
| 1996/03/27 | 819 | 830 | 810 | 830 | 12,000 |
| 1996/03/26 | 820 | 820 | 820 | 820 | 9,000 |
| 1996/03/25 | 805 | 820 | 805 | 820 | 10,000 |
| 1996/03/22 | 824 | 824 | 805 | 805 | 8,000 |
| 1996/03/21 | 805 | 836 | 805 | 825 | 22,000 |
| 1996/03/19 | 813 | 820 | 795 | 795 | 26,000 |
| 1996/03/18 | 813 | 813 | 813 | 813 | 11,000 |
| 1996/03/15 | 812 | 812 | 812 | 812 | 9,000 |
| 1996/03/14 | 803 | 810 | 803 | 810 | 2,000 |
| 1996/03/13 | 800 | 800 | 800 | 800 | 9,000 |
| 1996/03/12 | 800 | 800 | 800 | 800 | 7,000 |
| 1996/03/11 | 790 | 797 | 790 | 797 | 7,000 |
| 1996/03/08 | 780 | 790 | 780 | 790 | 32,000 |
| 1996/03/07 | 810 | 810 | 795 | 800 | 7,000 |
| 1996/03/06 | 816 | 816 | 816 | 816 | 19,000 |
| 1996/03/05 | 810 | 816 | 810 | 816 | 10,000 |
| 1996/03/04 | 821 | 821 | 821 | 821 | 3,000 |
| 1996/03/01 | 810 | 811 | 810 | 811 | 8,000 |
| 1996/02/29 | 810 | 811 | 810 | 811 | 3,000 |
| 1996/02/28 | 807 | 807 | 807 | 807 | 4,000 |
| 1996/02/27 | 820 | 820 | 807 | 807 | 6,000 |
| 1996/02/26 | 820 | 820 | 820 | 820 | 16,000 |
| 1996/02/23 | 820 | 820 | 820 | 820 | 10,000 |
| 1996/02/22 | 816 | 816 | 816 | 816 | 12,000 |
| 1996/02/21 | 816 | 818 | 816 | 818 | 3,000 |
| 1996/02/20 | 820 | 828 | 816 | 828 | 19,000 |
| 1996/02/19 | 826 | 826 | 817 | 820 | 6,000 |
| 1996/02/16 | 830 | 830 | 826 | 826 | 27,000 |
| 1996/02/15 | 836 | 836 | 835 | 835 | 7,000 |
| 1996/02/14 | 835 | 836 | 830 | 835 | 17,000 |
| 1996/02/13 | 830 | 832 | 828 | 828 | 15,000 |
| 1996/02/09 | 830 | 831 | 830 | 830 | 21,000 |
| 1996/02/08 | 828 | 830 | 828 | 830 | 15,000 |
| 1996/02/07 | 816 | 830 | 816 | 830 | 28,000 |
| 1996/02/06 | 822 | 822 | 812 | 812 | 8,000 |
| 1996/02/05 | 826 | 827 | 823 | 823 | 8,000 |
| 1996/02/02 | 829 | 830 | 829 | 829 | 11,000 |
| 1996/02/01 | 812 | 829 | 811 | 829 | 25,000 |
| 1996/01/31 | 810 | 811 | 810 | 811 | 8,000 |
| 1996/01/30 | 810 | 818 | 810 | 811 | 6,000 |
| 1996/01/29 | 838 | 838 | 838 | 838 | 5,000 |
| 1996/01/26 | 795 | 840 | 795 | 840 | 48,000 |
| 1996/01/25 | 775 | 796 | 775 | 795 | 9,000 |
| 1996/01/24 | 773 | 773 | 773 | 773 | 1,000 |
| 1996/01/23 | 788 | 803 | 788 | 803 | 4,000 |
| 1996/01/22 | 803 | 806 | 803 | 803 | 12,000 |
| 1996/01/19 | 800 | 803 | 800 | 803 | 15,000 |
| 1996/01/18 | 805 | 805 | 800 | 800 | 5,000 |
| 1996/01/17 | 799 | 810 | 799 | 810 | 49,000 |
| 1996/01/16 | 800 | 803 | 800 | 800 | 27,000 |
| 1996/01/12 | 800 | 810 | 800 | 800 | 52,000 |
| 1996/01/11 | 807 | 808 | 800 | 800 | 35,000 |
| 1996/01/10 | 809 | 809 | 808 | 809 | 38,000 |
| 1996/01/09 | 821 | 821 | 809 | 810 | 75,000 |
| 1996/01/08 | 827 | 827 | 814 | 815 | 63,000 |
| 1996/01/05 | 823 | 828 | 820 | 828 | 6,000 |
| 1996/01/04 | 828 | 828 | 820 | 820 | 3,000 |