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 |
---|---|---|---|---|---|
1999/12/30 | 501 | 510 | 501 | 510 | 4,000 |
1999/12/29 | 500 | 501 | 499 | 500 | 10,000 |
1999/12/28 | 528 | 528 | 500 | 500 | 11,000 |
1999/12/27 | 530 | 530 | 520 | 520 | 10,000 |
1999/12/24 | 510 | 510 | 501 | 501 | 23,000 |
1999/12/22 | 530 | 530 | 500 | 502 | 9,000 |
1999/12/21 | 500 | 520 | 500 | 501 | 10,000 |
1999/12/20 | 503 | 503 | 503 | 503 | 26,000 |
1999/12/17 | 503 | 517 | 503 | 503 | 16,000 |
1999/12/16 | 510 | 510 | 506 | 506 | 13,000 |
1999/12/15 | 511 | 511 | 511 | 511 | 13,000 |
1999/12/14 | 522 | 522 | 511 | 512 | 7,000 |
1999/12/13 | 524 | 524 | 511 | 511 | 22,000 |
1999/12/10 | 510 | 524 | 510 | 522 | 58,000 |
1999/12/09 | 523 | 526 | 511 | 512 | 18,000 |
1999/12/08 | 517 | 525 | 511 | 512 | 10,000 |
1999/12/07 | 506 | 527 | 506 | 518 | 11,000 |
1999/12/06 | 501 | 503 | 501 | 503 | 6,000 |
1999/12/03 | 533 | 533 | 505 | 525 | 14,000 |
1999/12/02 | 512 | 532 | 511 | 532 | 40,000 |
1999/12/01 | 500 | 515 | 499 | 510 | 11,000 |
1999/11/30 | 520 | 520 | 506 | 506 | 17,000 |
1999/11/29 | 549 | 549 | 511 | 511 | 9,000 |
1999/11/26 | 512 | 539 | 512 | 520 | 21,000 |
1999/11/25 | 521 | 521 | 498 | 501 | 56,000 |
1999/11/24 | 511 | 515 | 511 | 511 | 20,000 |
1999/11/22 | 510 | 516 | 510 | 510 | 20,000 |
1999/11/19 | 510 | 517 | 505 | 517 | 15,000 |
1999/11/18 | 535 | 535 | 499 | 499 | 43,000 |
1999/11/17 | 510 | 516 | 510 | 514 | 18,000 |
1999/11/16 | 496 | 503 | 495 | 503 | 10,000 |
1999/11/15 | 510 | 510 | 495 | 495 | 21,000 |
1999/11/12 | 502 | 510 | 490 | 510 | 44,000 |
1999/11/11 | 530 | 530 | 500 | 500 | 103,000 |
1999/11/10 | 559 | 559 | 530 | 533 | 76,000 |
1999/11/09 | 561 | 561 | 540 | 549 | 85,000 |
1999/11/08 | 575 | 575 | 560 | 561 | 15,000 |
1999/11/05 | 575 | 575 | 560 | 560 | 25,000 |
1999/11/04 | 576 | 579 | 570 | 575 | 46,000 |
1999/11/02 | 579 | 580 | 575 | 576 | 18,000 |
1999/11/01 | 578 | 584 | 575 | 575 | 32,000 |
1999/10/29 | 575 | 583 | 575 | 575 | 34,000 |
1999/10/28 | 590 | 590 | 570 | 575 | 93,000 |
1999/10/27 | 600 | 601 | 600 | 600 | 15,000 |
1999/10/26 | 610 | 610 | 600 | 600 | 14,000 |
1999/10/25 | 601 | 601 | 600 | 600 | 18,000 |
1999/10/22 | 600 | 601 | 600 | 601 | 5,000 |
1999/10/21 | 600 | 600 | 600 | 600 | 14,000 |
1999/10/20 | 610 | 610 | 601 | 605 | 11,000 |
1999/10/19 | 617 | 618 | 600 | 600 | 3,000 |
1999/10/18 | 600 | 620 | 600 | 618 | 37,000 |
1999/10/15 | 600 | 610 | 600 | 610 | 25,000 |
1999/10/14 | 610 | 610 | 600 | 600 | 12,000 |
1999/10/13 | 636 | 636 | 620 | 620 | 4,000 |
1999/10/12 | 619 | 637 | 619 | 637 | 21,000 |
1999/10/08 | 610 | 628 | 610 | 621 | 13,000 |
1999/10/07 | 607 | 611 | 607 | 610 | 6,000 |
1999/10/06 | 603 | 605 | 603 | 605 | 5,000 |
1999/10/05 | 610 | 610 | 610 | 610 | 1,000 |
1999/10/04 | 638 | 640 | 638 | 640 | 2,000 |
1999/10/01 | 597 | 638 | 597 | 638 | 11,000 |
1999/09/30 | 615 | 627 | 615 | 627 | 6,000 |
1999/09/29 | 600 | 600 | 596 | 596 | 7,000 |
1999/09/28 | 638 | 638 | 638 | 638 | 2,000 |
1999/09/27 | 650 | 650 | 650 | 650 | 7,000 |
1999/09/24 | 600 | 611 | 600 | 601 | 16,000 |
1999/09/22 | 600 | 600 | 600 | 600 | 8,000 |
1999/09/21 | 592 | 598 | 592 | 598 | 6,000 |
1999/09/20 | 615 | 640 | 615 | 640 | 6,000 |
1999/09/17 | 594 | 629 | 594 | 625 | 10,000 |
1999/09/16 | 592 | 592 | 592 | 592 | 4,000 |
1999/09/14 | 616 | 616 | 586 | 586 | 4,000 |
1999/09/13 | 613 | 620 | 610 | 620 | 21,000 |
1999/09/10 | 612 | 613 | 612 | 613 | 52,000 |
1999/09/09 | 612 | 615 | 612 | 613 | 5,000 |
1999/09/08 | 614 | 614 | 612 | 612 | 7,000 |
1999/09/07 | 613 | 613 | 613 | 613 | 1,000 |
1999/09/06 | 613 | 613 | 613 | 613 | 2,000 |
1999/09/03 | 613 | 613 | 612 | 613 | 3,000 |
1999/09/02 | 612 | 613 | 612 | 613 | 5,000 |
1999/09/01 | 612 | 615 | 612 | 612 | 7,000 |
1999/08/31 | 610 | 622 | 610 | 622 | 4,000 |
1999/08/30 | 625 | 625 | 625 | 625 | 2,000 |
1999/08/27 | 629 | 629 | 620 | 620 | 2,000 |
1999/08/26 | 640 | 640 | 640 | 640 | 5,000 |
1999/08/25 | 636 | 640 | 610 | 611 | 13,000 |
1999/08/24 | 634 | 634 | 630 | 630 | 2,000 |
1999/08/23 | 638 | 638 | 638 | 638 | 1,000 |
1999/08/20 | 639 | 639 | 639 | 639 | 1,000 |
1999/08/18 | 639 | 639 | 639 | 639 | 3,000 |
1999/08/17 | 639 | 639 | 639 | 639 | 8,000 |
1999/08/16 | 630 | 639 | 630 | 639 | 3,000 |
1999/08/12 | 630 | 639 | 630 | 639 | 2,000 |
1999/08/11 | 610 | 610 | 610 | 610 | 3,000 |
1999/08/10 | 636 | 640 | 636 | 640 | 18,000 |
1999/08/06 | 624 | 625 | 611 | 611 | 7,000 |
1999/08/04 | 615 | 635 | 615 | 635 | 3,000 |
1999/08/03 | 630 | 630 | 611 | 611 | 2,000 |
1999/08/02 | 615 | 645 | 615 | 640 | 5,000 |
1999/07/30 | 625 | 625 | 610 | 611 | 10,000 |
1999/07/28 | 648 | 648 | 645 | 645 | 8,000 |
1999/07/27 | 648 | 648 | 647 | 647 | 2,000 |
1999/07/26 | 660 | 660 | 650 | 650 | 13,000 |
1999/07/23 | 610 | 610 | 610 | 610 | 18,000 |
1999/07/22 | 650 | 650 | 630 | 630 | 15,000 |
1999/07/21 | 630 | 650 | 630 | 650 | 6,000 |
1999/07/19 | 630 | 650 | 630 | 650 | 6,000 |
1999/07/16 | 630 | 630 | 630 | 630 | 6,000 |
1999/07/15 | 650 | 650 | 630 | 630 | 10,000 |
1999/07/14 | 640 | 650 | 635 | 650 | 10,000 |
1999/07/13 | 630 | 650 | 630 | 641 | 8,000 |
1999/07/12 | 656 | 656 | 637 | 637 | 36,000 |
1999/07/09 | 603 | 636 | 603 | 636 | 40,000 |
1999/07/08 | 614 | 614 | 614 | 614 | 4,000 |
1999/07/07 | 600 | 615 | 600 | 615 | 13,000 |
1999/07/06 | 617 | 617 | 590 | 590 | 27,000 |
1999/07/05 | 615 | 617 | 615 | 617 | 8,000 |
1999/07/02 | 592 | 594 | 592 | 594 | 3,000 |
1999/06/30 | 587 | 587 | 585 | 586 | 7,000 |
1999/06/29 | 602 | 602 | 580 | 580 | 14,000 |
1999/06/28 | 633 | 633 | 600 | 600 | 11,000 |
1999/06/25 | 605 | 605 | 575 | 582 | 12,000 |
1999/06/24 | 606 | 606 | 605 | 605 | 5,000 |
1999/06/23 | 630 | 630 | 605 | 605 | 10,000 |
1999/06/22 | 626 | 626 | 610 | 610 | 4,000 |
1999/06/21 | 625 | 630 | 625 | 630 | 7,000 |
1999/06/18 | 625 | 625 | 620 | 620 | 15,000 |
1999/06/17 | 615 | 615 | 615 | 615 | 1,000 |
1999/06/16 | 615 | 615 | 615 | 615 | 2,000 |
1999/06/15 | 620 | 620 | 615 | 616 | 7,000 |
1999/06/14 | 615 | 619 | 615 | 619 | 4,000 |
1999/06/11 | 625 | 625 | 610 | 610 | 39,000 |
1999/06/10 | 600 | 600 | 586 | 600 | 22,000 |
1999/06/09 | 587 | 587 | 585 | 585 | 7,000 |
1999/06/08 | 589 | 589 | 589 | 589 | 1,000 |
1999/06/03 | 596 | 596 | 589 | 589 | 4,000 |
1999/06/02 | 595 | 598 | 595 | 596 | 25,000 |
1999/06/01 | 594 | 594 | 581 | 581 | 6,000 |
1999/05/31 | 570 | 585 | 570 | 580 | 8,000 |
1999/05/27 | 582 | 582 | 575 | 575 | 3,000 |
1999/05/26 | 583 | 583 | 583 | 583 | 5,000 |
1999/05/25 | 583 | 583 | 583 | 583 | 5,000 |
1999/05/24 | 573 | 573 | 573 | 573 | 1,000 |
1999/05/21 | 571 | 571 | 571 | 571 | 5,000 |
1999/05/20 | 597 | 597 | 571 | 571 | 2,000 |
1999/05/19 | 605 | 605 | 605 | 605 | 5,000 |
1999/05/18 | 600 | 600 | 565 | 575 | 11,000 |
1999/05/17 | 620 | 620 | 600 | 600 | 9,000 |
1999/05/14 | 620 | 620 | 610 | 619 | 33,000 |
1999/05/13 | 590 | 600 | 590 | 600 | 28,000 |
1999/05/12 | 561 | 565 | 561 | 565 | 2,000 |
1999/05/11 | 578 | 578 | 555 | 555 | 4,000 |
1999/05/10 | 589 | 590 | 570 | 590 | 17,000 |
1999/05/07 | 575 | 577 | 575 | 577 | 6,000 |
1999/04/30 | 579 | 585 | 576 | 576 | 8,000 |
1999/04/28 | 588 | 588 | 581 | 581 | 2,000 |
1999/04/27 | 588 | 588 | 588 | 588 | 9,000 |
1999/04/26 | 582 | 588 | 572 | 575 | 33,000 |
1999/04/22 | 562 | 578 | 562 | 578 | 3,000 |
1999/04/21 | 563 | 563 | 562 | 562 | 2,000 |
1999/04/20 | 561 | 575 | 561 | 563 | 14,000 |
1999/04/19 | 588 | 589 | 578 | 578 | 4,000 |
1999/04/16 | 588 | 588 | 588 | 588 | 1,000 |
1999/04/15 | 584 | 589 | 584 | 589 | 11,000 |
1999/04/14 | 570 | 589 | 570 | 589 | 6,000 |
1999/04/13 | 580 | 589 | 580 | 589 | 7,000 |
1999/04/12 | 592 | 592 | 571 | 571 | 22,000 |
1999/04/09 | 580 | 581 | 576 | 580 | 26,000 |
1999/04/08 | 568 | 580 | 568 | 578 | 21,000 |
1999/04/07 | 568 | 575 | 568 | 568 | 23,000 |
1999/04/06 | 558 | 568 | 550 | 568 | 50,000 |
1999/04/05 | 561 | 561 | 555 | 558 | 21,000 |
1999/04/02 | 551 | 560 | 550 | 555 | 12,000 |
1999/04/01 | 552 | 552 | 542 | 550 | 69,000 |
1999/03/31 | 584 | 584 | 556 | 556 | 15,000 |
1999/03/30 | 583 | 584 | 575 | 575 | 13,000 |
1999/03/29 | 584 | 584 | 583 | 583 | 2,000 |
1999/03/26 | 578 | 578 | 564 | 564 | 7,000 |
1999/03/25 | 560 | 560 | 550 | 550 | 24,000 |
1999/03/24 | 550 | 554 | 550 | 550 | 31,000 |
1999/03/23 | 552 | 556 | 550 | 550 | 25,000 |
1999/03/19 | 561 | 561 | 552 | 552 | 7,000 |
1999/03/18 | 571 | 571 | 555 | 555 | 14,000 |
1999/03/17 | 565 | 575 | 560 | 575 | 4,000 |
1999/03/16 | 571 | 574 | 571 | 574 | 12,000 |
1999/03/15 | 561 | 571 | 561 | 571 | 2,000 |
1999/03/12 | 587 | 587 | 555 | 555 | 26,000 |
1999/03/11 | 565 | 567 | 564 | 567 | 13,000 |
1999/03/10 | 574 | 574 | 560 | 565 | 28,000 |
1999/03/09 | 560 | 560 | 556 | 560 | 19,000 |
1999/03/08 | 560 | 560 | 551 | 551 | 26,000 |
1999/03/05 | 561 | 565 | 555 | 560 | 41,000 |
1999/03/04 | 567 | 567 | 560 | 560 | 13,000 |
1999/03/03 | 575 | 575 | 566 | 566 | 15,000 |
1999/03/02 | 567 | 572 | 565 | 566 | 31,000 |
1999/03/01 | 566 | 566 | 565 | 565 | 19,000 |
1999/02/26 | 590 | 590 | 566 | 566 | 14,000 |
1999/02/25 | 590 | 590 | 581 | 581 | 6,000 |
1999/02/24 | 580 | 580 | 575 | 580 | 8,000 |
1999/02/23 | 599 | 599 | 598 | 598 | 3,000 |
1999/02/22 | 600 | 600 | 599 | 599 | 6,000 |
1999/02/19 | 570 | 570 | 570 | 570 | 7,000 |
1999/02/18 | 575 | 575 | 570 | 570 | 4,000 |
1999/02/17 | 580 | 580 | 565 | 565 | 4,000 |
1999/02/16 | 579 | 580 | 579 | 580 | 5,000 |
1999/02/12 | 579 | 579 | 579 | 579 | 1,000 |
1999/02/10 | 648 | 648 | 576 | 576 | 15,000 |
1999/02/09 | 598 | 600 | 598 | 600 | 6,000 |
1999/02/08 | 594 | 594 | 594 | 594 | 1,000 |
1999/02/05 | 594 | 594 | 594 | 594 | 1,000 |
1999/02/04 | 574 | 584 | 574 | 584 | 2,000 |
1999/02/03 | 576 | 576 | 575 | 575 | 3,000 |
1999/02/02 | 600 | 605 | 600 | 600 | 9,000 |
1999/02/01 | 577 | 597 | 577 | 597 | 2,000 |
1999/01/29 | 630 | 630 | 627 | 627 | 8,000 |
1999/01/28 | 598 | 630 | 598 | 630 | 7,000 |
1999/01/27 | 595 | 595 | 595 | 595 | 4,000 |
1999/01/26 | 595 | 595 | 595 | 595 | 12,000 |
1999/01/25 | 598 | 598 | 595 | 595 | 7,000 |
1999/01/22 | 597 | 598 | 597 | 597 | 4,000 |
1999/01/21 | 598 | 598 | 597 | 597 | 2,000 |
1999/01/20 | 598 | 598 | 598 | 598 | 1,000 |
1999/01/19 | 598 | 598 | 598 | 598 | 1,000 |
1999/01/18 | 572 | 598 | 572 | 598 | 8,000 |
1999/01/14 | 562 | 562 | 562 | 562 | 1,000 |
1999/01/13 | 560 | 560 | 560 | 560 | 2,000 |
1999/01/12 | 586 | 586 | 586 | 586 | 1,000 |
1999/01/11 | 595 | 599 | 586 | 586 | 14,000 |
1999/01/08 | 579 | 579 | 579 | 579 | 1,000 |
1999/01/07 | 553 | 582 | 553 | 582 | 11,000 |
1999/01/05 | 550 | 550 | 550 | 550 | 1,000 |
1999/01/04 | 570 | 570 | 570 | 570 | 2,000 |