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 |
---|---|---|---|---|---|
1998/12/30 | 560 | 570 | 560 | 570 | 2,000 |
1998/12/29 | 560 | 560 | 560 | 560 | 2,000 |
1998/12/28 | 560 | 560 | 560 | 560 | 5,000 |
1998/12/25 | 558 | 559 | 552 | 552 | 10,000 |
1998/12/24 | 554 | 560 | 552 | 552 | 8,000 |
1998/12/22 | 555 | 555 | 552 | 552 | 6,000 |
1998/12/21 | 555 | 555 | 555 | 555 | 2,000 |
1998/12/17 | 551 | 554 | 551 | 554 | 2,000 |
1998/12/16 | 551 | 551 | 551 | 551 | 1,000 |
1998/12/15 | 550 | 551 | 550 | 551 | 4,000 |
1998/12/14 | 550 | 554 | 550 | 553 | 6,000 |
1998/12/11 | 550 | 552 | 550 | 552 | 29,000 |
1998/12/10 | 595 | 600 | 560 | 560 | 19,000 |
1998/12/09 | 555 | 555 | 555 | 555 | 2,000 |
1998/12/08 | 553 | 553 | 552 | 552 | 2,000 |
1998/12/04 | 555 | 555 | 552 | 552 | 3,000 |
1998/12/03 | 555 | 555 | 555 | 555 | 6,000 |
1998/12/02 | 557 | 557 | 557 | 557 | 2,000 |
1998/12/01 | 560 | 560 | 557 | 557 | 4,000 |
1998/11/30 | 560 | 561 | 560 | 561 | 17,000 |
1998/11/27 | 561 | 565 | 561 | 565 | 5,000 |
1998/11/26 | 598 | 600 | 596 | 598 | 9,000 |
1998/11/25 | 596 | 596 | 596 | 596 | 5,000 |
1998/11/24 | 571 | 571 | 565 | 566 | 3,000 |
1998/11/20 | 571 | 571 | 571 | 571 | 1,000 |
1998/11/19 | 596 | 596 | 595 | 595 | 9,000 |
1998/11/18 | 596 | 596 | 596 | 596 | 1,000 |
1998/11/16 | 599 | 599 | 598 | 598 | 2,000 |
1998/11/13 | 550 | 585 | 550 | 585 | 4,000 |
1998/11/10 | 580 | 580 | 580 | 580 | 17,000 |
1998/11/09 | 560 | 563 | 560 | 563 | 2,000 |
1998/11/06 | 557 | 557 | 557 | 557 | 2,000 |
1998/11/05 | 575 | 575 | 555 | 555 | 8,000 |
1998/11/02 | 570 | 570 | 570 | 570 | 1,000 |
1998/10/30 | 570 | 570 | 566 | 566 | 3,000 |
1998/10/29 | 570 | 570 | 570 | 570 | 6,000 |
1998/10/28 | 571 | 571 | 571 | 571 | 4,000 |
1998/10/27 | 580 | 580 | 571 | 571 | 4,000 |
1998/10/26 | 629 | 629 | 560 | 570 | 14,000 |
1998/10/23 | 640 | 640 | 552 | 552 | 20,000 |
1998/10/22 | 590 | 640 | 589 | 640 | 45,000 |
1998/10/21 | 531 | 569 | 531 | 569 | 4,000 |
1998/10/20 | 530 | 531 | 530 | 531 | 9,000 |
1998/10/19 | 595 | 595 | 570 | 570 | 3,000 |
1998/10/16 | 560 | 595 | 560 | 595 | 3,000 |
1998/10/15 | 564 | 564 | 560 | 560 | 3,000 |
1998/10/14 | 560 | 560 | 560 | 560 | 2,000 |
1998/10/13 | 578 | 578 | 578 | 578 | 1,000 |
1998/10/12 | 599 | 599 | 595 | 598 | 22,000 |
1998/10/08 | 550 | 552 | 550 | 551 | 3,000 |
1998/10/07 | 590 | 590 | 590 | 590 | 5,000 |
1998/10/06 | 550 | 590 | 550 | 590 | 2,000 |
1998/10/05 | 550 | 550 | 550 | 550 | 1,000 |
1998/10/02 | 521 | 550 | 521 | 550 | 3,000 |
1998/10/01 | 599 | 599 | 571 | 571 | 3,000 |
1998/09/30 | 599 | 599 | 595 | 599 | 7,000 |
1998/09/29 | 606 | 606 | 596 | 596 | 5,000 |
1998/09/28 | 600 | 610 | 596 | 600 | 21,000 |
1998/09/25 | 600 | 600 | 600 | 600 | 16,000 |
1998/09/24 | 520 | 520 | 520 | 520 | 5,000 |
1998/09/22 | 589 | 590 | 571 | 590 | 9,000 |
1998/09/21 | 580 | 590 | 575 | 590 | 11,000 |
1998/09/18 | 580 | 590 | 570 | 580 | 18,000 |
1998/09/17 | 590 | 596 | 590 | 590 | 26,000 |
1998/09/16 | 570 | 590 | 570 | 590 | 39,000 |
1998/09/14 | 560 | 568 | 557 | 557 | 18,000 |
1998/09/11 | 570 | 570 | 542 | 547 | 30,000 |
1998/09/10 | 542 | 542 | 542 | 542 | 16,000 |
1998/09/09 | 542 | 542 | 542 | 542 | 5,000 |
1998/09/08 | 516 | 546 | 516 | 542 | 6,000 |
1998/09/07 | 500 | 505 | 500 | 505 | 9,000 |
1998/09/04 | 510 | 510 | 500 | 500 | 43,000 |
1998/09/02 | 560 | 560 | 559 | 559 | 17,000 |
1998/09/01 | 550 | 559 | 550 | 550 | 6,000 |
1998/08/31 | 547 | 569 | 547 | 569 | 8,000 |
1998/08/28 | 545 | 545 | 520 | 544 | 8,000 |
1998/08/27 | 520 | 530 | 520 | 525 | 7,000 |
1998/08/26 | 570 | 570 | 525 | 525 | 8,000 |
1998/08/25 | 525 | 525 | 520 | 520 | 15,000 |
1998/08/24 | 517 | 520 | 515 | 520 | 19,000 |
1998/08/20 | 511 | 515 | 511 | 515 | 2,000 |
1998/08/17 | 510 | 510 | 510 | 510 | 5,000 |
1998/08/14 | 518 | 547 | 517 | 547 | 4,000 |
1998/08/13 | 555 | 563 | 551 | 558 | 11,000 |
1998/08/12 | 545 | 545 | 545 | 545 | 1,000 |
1998/08/11 | 549 | 549 | 515 | 515 | 4,000 |
1998/08/10 | 598 | 598 | 549 | 549 | 16,000 |
1998/08/07 | 580 | 580 | 580 | 580 | 2,000 |
1998/08/06 | 563 | 563 | 563 | 563 | 1,000 |
1998/08/04 | 563 | 563 | 563 | 563 | 1,000 |
1998/08/03 | 583 | 583 | 583 | 583 | 1,000 |
1998/07/31 | 543 | 543 | 543 | 543 | 2,000 |
1998/07/29 | 583 | 583 | 543 | 543 | 3,000 |
1998/07/28 | 590 | 595 | 590 | 595 | 5,000 |
1998/07/27 | 600 | 600 | 600 | 600 | 11,000 |
1998/07/24 | 550 | 550 | 550 | 550 | 1,000 |
1998/07/23 | 541 | 541 | 541 | 541 | 1,000 |
1998/07/22 | 550 | 550 | 550 | 550 | 2,000 |
1998/07/17 | 562 | 562 | 550 | 550 | 2,000 |
1998/07/16 | 540 | 540 | 540 | 540 | 3,000 |
1998/07/15 | 598 | 598 | 598 | 598 | 15,000 |
1998/07/14 | 550 | 560 | 550 | 560 | 3,000 |
1998/07/13 | 551 | 560 | 550 | 560 | 38,000 |
1998/07/10 | 590 | 590 | 580 | 590 | 38,000 |
1998/07/09 | 540 | 540 | 530 | 530 | 2,000 |
1998/07/08 | 535 | 535 | 530 | 535 | 7,000 |
1998/07/07 | 535 | 535 | 535 | 535 | 5,000 |
1998/07/06 | 532 | 535 | 530 | 535 | 4,000 |
1998/07/03 | 530 | 530 | 521 | 530 | 4,000 |
1998/07/02 | 511 | 530 | 511 | 530 | 10,000 |
1998/07/01 | 513 | 513 | 505 | 505 | 2,000 |
1998/06/30 | 524 | 527 | 503 | 503 | 10,000 |
1998/06/29 | 522 | 522 | 522 | 522 | 1,000 |
1998/06/26 | 527 | 527 | 503 | 503 | 13,000 |
1998/06/25 | 520 | 520 | 520 | 520 | 4,000 |
1998/06/24 | 500 | 500 | 500 | 500 | 1,000 |
1998/06/23 | 500 | 500 | 500 | 500 | 1,000 |
1998/06/22 | 520 | 520 | 500 | 500 | 11,000 |
1998/06/19 | 500 | 500 | 500 | 500 | 8,000 |
1998/06/18 | 520 | 520 | 490 | 500 | 12,000 |
1998/06/17 | 501 | 515 | 501 | 515 | 7,000 |
1998/06/16 | 500 | 500 | 500 | 500 | 5,000 |
1998/06/15 | 500 | 500 | 500 | 500 | 1,000 |
1998/06/12 | 500 | 500 | 500 | 500 | 38,000 |
1998/06/10 | 535 | 535 | 535 | 535 | 17,000 |
1998/06/09 | 500 | 500 | 500 | 500 | 5,000 |
1998/06/08 | 500 | 500 | 496 | 498 | 21,000 |
1998/06/05 | 510 | 510 | 510 | 510 | 7,000 |
1998/06/04 | 508 | 538 | 508 | 538 | 6,000 |
1998/06/02 | 538 | 538 | 508 | 508 | 3,000 |
1998/06/01 | 511 | 511 | 510 | 510 | 3,000 |
1998/05/29 | 510 | 510 | 510 | 510 | 1,000 |
1998/05/28 | 513 | 513 | 510 | 510 | 12,000 |
1998/05/27 | 510 | 510 | 508 | 508 | 12,000 |
1998/05/26 | 548 | 548 | 511 | 511 | 7,000 |
1998/05/25 | 550 | 550 | 506 | 508 | 8,000 |
1998/05/22 | 506 | 506 | 505 | 505 | 4,000 |
1998/05/21 | 505 | 505 | 505 | 505 | 5,000 |
1998/05/20 | 510 | 510 | 505 | 505 | 18,000 |
1998/05/19 | 510 | 510 | 510 | 510 | 2,000 |
1998/05/18 | 536 | 536 | 508 | 510 | 7,000 |
1998/05/15 | 526 | 526 | 526 | 526 | 1,000 |
1998/05/14 | 550 | 556 | 550 | 556 | 4,000 |
1998/05/13 | 560 | 560 | 560 | 560 | 1,000 |
1998/05/12 | 565 | 565 | 565 | 565 | 7,000 |
1998/05/11 | 560 | 565 | 560 | 565 | 16,000 |
1998/05/08 | 539 | 548 | 539 | 548 | 5,000 |
1998/05/07 | 521 | 540 | 500 | 540 | 5,000 |
1998/05/06 | 500 | 505 | 500 | 501 | 6,000 |
1998/05/01 | 544 | 544 | 510 | 510 | 2,000 |
1998/04/30 | 535 | 535 | 510 | 510 | 5,000 |
1998/04/28 | 501 | 505 | 501 | 505 | 4,000 |
1998/04/27 | 580 | 590 | 580 | 590 | 11,000 |
1998/04/22 | 503 | 503 | 500 | 500 | 13,000 |
1998/04/21 | 503 | 503 | 503 | 503 | 1,000 |
1998/04/17 | 502 | 504 | 502 | 502 | 7,000 |
1998/04/15 | 569 | 569 | 569 | 569 | 1,000 |
1998/04/14 | 599 | 599 | 579 | 579 | 2,000 |
1998/04/13 | 575 | 600 | 575 | 600 | 15,000 |
1998/04/09 | 500 | 500 | 500 | 500 | 7,000 |
1998/04/07 | 500 | 500 | 500 | 500 | 3,000 |
1998/04/06 | 500 | 500 | 500 | 500 | 2,000 |
1998/04/03 | 500 | 500 | 500 | 500 | 1,000 |
1998/04/02 | 500 | 500 | 500 | 500 | 9,000 |
1998/04/01 | 553 | 553 | 553 | 553 | 1,000 |
1998/03/31 | 596 | 596 | 553 | 553 | 3,000 |
1998/03/30 | 595 | 596 | 586 | 586 | 4,000 |
1998/03/27 | 596 | 596 | 595 | 595 | 2,000 |
1998/03/26 | 597 | 597 | 596 | 596 | 14,000 |
1998/03/25 | 592 | 595 | 592 | 595 | 4,000 |
1998/03/24 | 572 | 572 | 572 | 572 | 4,000 |
1998/03/23 | 572 | 572 | 572 | 572 | 1,000 |
1998/03/20 | 572 | 572 | 572 | 572 | 1,000 |
1998/03/19 | 578 | 578 | 578 | 578 | 1,000 |
1998/03/18 | 595 | 595 | 590 | 590 | 4,000 |
1998/03/16 | 575 | 600 | 575 | 600 | 17,000 |
1998/03/13 | 565 | 600 | 565 | 600 | 21,000 |
1998/03/12 | 575 | 580 | 575 | 580 | 8,000 |
1998/03/11 | 580 | 590 | 580 | 590 | 7,000 |
1998/03/10 | 570 | 600 | 570 | 600 | 36,000 |
1998/03/06 | 570 | 570 | 570 | 570 | 1,000 |
1998/03/05 | 549 | 550 | 549 | 550 | 4,000 |
1998/03/04 | 539 | 550 | 539 | 550 | 9,000 |
1998/03/02 | 549 | 549 | 549 | 549 | 1,000 |
1998/02/27 | 549 | 549 | 549 | 549 | 3,000 |
1998/02/26 | 549 | 549 | 549 | 549 | 3,000 |
1998/02/25 | 516 | 516 | 516 | 516 | 7,000 |
1998/02/12 | 576 | 576 | 576 | 576 | 2,000 |
1998/02/10 | 520 | 576 | 515 | 576 | 15,000 |
1998/02/09 | 500 | 500 | 490 | 500 | 17,000 |
1998/02/06 | 501 | 501 | 501 | 501 | 2,000 |
1998/02/05 | 500 | 500 | 500 | 500 | 1,000 |
1998/02/04 | 510 | 510 | 510 | 510 | 1,000 |
1998/02/03 | 530 | 530 | 530 | 530 | 8,000 |
1998/02/02 | 530 | 530 | 525 | 525 | 7,000 |
1998/01/30 | 527 | 527 | 527 | 527 | 1,000 |
1998/01/29 | 550 | 550 | 530 | 530 | 3,000 |
1998/01/28 | 550 | 550 | 550 | 550 | 12,000 |
1998/01/26 | 500 | 500 | 500 | 500 | 14,000 |
1998/01/21 | 492 | 492 | 492 | 492 | 3,000 |
1998/01/20 | 500 | 500 | 500 | 500 | 3,000 |
1998/01/16 | 499 | 499 | 495 | 499 | 7,000 |
1998/01/14 | 499 | 499 | 499 | 499 | 1,000 |
1998/01/13 | 500 | 500 | 500 | 500 | 5,000 |
1998/01/12 | 483 | 500 | 483 | 500 | 17,000 |
1998/01/09 | 453 | 453 | 453 | 453 | 1,000 |
1998/01/07 | 440 | 440 | 440 | 440 | 9,000 |
1998/01/06 | 448 | 448 | 440 | 440 | 3,000 |