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 |
---|---|---|---|---|---|
2000/12/28 | 614 | 614 | 614 | 614 | 4,000 |
2000/12/27 | 611 | 611 | 611 | 611 | 1,000 |
2000/12/26 | 612 | 612 | 610 | 611 | 8,000 |
2000/12/25 | 601 | 610 | 601 | 610 | 14,000 |
2000/12/22 | 579 | 602 | 579 | 602 | 15,000 |
2000/12/21 | 599 | 609 | 599 | 609 | 16,000 |
2000/12/20 | 599 | 599 | 599 | 599 | 1,000 |
2000/12/19 | 610 | 610 | 598 | 599 | 15,000 |
2000/12/18 | 606 | 610 | 606 | 610 | 5,000 |
2000/12/15 | 605 | 614 | 605 | 606 | 6,000 |
2000/12/14 | 610 | 615 | 605 | 605 | 7,000 |
2000/12/13 | 605 | 609 | 605 | 609 | 4,000 |
2000/12/12 | 607 | 615 | 607 | 615 | 4,000 |
2000/12/11 | 613 | 615 | 610 | 615 | 20,000 |
2000/12/08 | 598 | 614 | 598 | 611 | 61,000 |
2000/12/07 | 601 | 614 | 601 | 614 | 11,000 |
2000/12/06 | 609 | 610 | 609 | 609 | 16,000 |
2000/12/05 | 600 | 608 | 600 | 605 | 9,000 |
2000/12/04 | 610 | 610 | 600 | 601 | 4,000 |
2000/12/01 | 610 | 615 | 610 | 614 | 16,000 |
2000/11/30 | 600 | 610 | 600 | 610 | 9,000 |
2000/11/29 | 600 | 610 | 600 | 600 | 11,000 |
2000/11/28 | 615 | 615 | 600 | 600 | 6,000 |
2000/11/27 | 613 | 615 | 613 | 613 | 21,000 |
2000/11/24 | 610 | 610 | 608 | 610 | 12,000 |
2000/11/22 | 610 | 610 | 606 | 610 | 25,000 |
2000/11/21 | 600 | 608 | 597 | 608 | 17,000 |
2000/11/20 | 595 | 599 | 595 | 599 | 7,000 |
2000/11/17 | 605 | 605 | 605 | 605 | 3,000 |
2000/11/16 | 605 | 605 | 602 | 605 | 12,000 |
2000/11/15 | 609 | 610 | 601 | 601 | 14,000 |
2000/11/14 | 605 | 605 | 605 | 605 | 1,000 |
2000/11/13 | 600 | 605 | 597 | 605 | 6,000 |
2000/11/10 | 610 | 610 | 605 | 610 | 29,000 |
2000/11/09 | 601 | 602 | 601 | 602 | 5,000 |
2000/11/08 | 599 | 600 | 599 | 600 | 4,000 |
2000/11/07 | 605 | 605 | 599 | 599 | 5,000 |
2000/11/06 | 595 | 605 | 595 | 605 | 15,000 |
2000/11/02 | 596 | 596 | 595 | 595 | 3,000 |
2000/11/01 | 600 | 600 | 596 | 596 | 4,000 |
2000/10/31 | 591 | 596 | 590 | 596 | 9,000 |
2000/10/30 | 599 | 599 | 590 | 590 | 6,000 |
2000/10/27 | 605 | 605 | 597 | 597 | 3,000 |
2000/10/26 | 599 | 605 | 595 | 605 | 12,000 |
2000/10/25 | 600 | 600 | 595 | 600 | 16,000 |
2000/10/24 | 600 | 600 | 600 | 600 | 2,000 |
2000/10/23 | 595 | 600 | 595 | 600 | 7,000 |
2000/10/20 | 592 | 600 | 590 | 595 | 12,000 |
2000/10/19 | 591 | 593 | 591 | 592 | 9,000 |
2000/10/18 | 600 | 600 | 590 | 590 | 3,000 |
2000/10/17 | 590 | 600 | 590 | 600 | 4,000 |
2000/10/16 | 600 | 600 | 590 | 590 | 3,000 |
2000/10/13 | 585 | 590 | 585 | 590 | 11,000 |
2000/10/12 | 590 | 590 | 590 | 590 | 1,000 |
2000/10/11 | 590 | 590 | 590 | 590 | 5,000 |
2000/10/10 | 615 | 615 | 590 | 591 | 21,000 |
2000/10/06 | 609 | 610 | 596 | 610 | 8,000 |
2000/10/05 | 610 | 610 | 592 | 592 | 3,000 |
2000/10/04 | 580 | 609 | 580 | 590 | 6,000 |
2000/10/03 | 609 | 610 | 608 | 610 | 8,000 |
2000/10/02 | 590 | 591 | 590 | 590 | 7,000 |
2000/09/29 | 613 | 615 | 610 | 612 | 28,000 |
2000/09/28 | 608 | 609 | 605 | 609 | 18,000 |
2000/09/27 | 610 | 610 | 590 | 590 | 2,000 |
2000/09/26 | 615 | 615 | 613 | 613 | 7,000 |
2000/09/25 | 610 | 615 | 609 | 615 | 13,000 |
2000/09/22 | 575 | 606 | 575 | 600 | 8,000 |
2000/09/21 | 602 | 615 | 584 | 615 | 26,000 |
2000/09/20 | 600 | 615 | 591 | 615 | 29,000 |
2000/09/19 | 575 | 600 | 575 | 600 | 23,000 |
2000/09/18 | 575 | 590 | 575 | 590 | 5,000 |
2000/09/14 | 575 | 579 | 575 | 579 | 10,000 |
2000/09/13 | 580 | 580 | 580 | 580 | 1,000 |
2000/09/12 | 589 | 590 | 580 | 580 | 26,000 |
2000/09/11 | 590 | 590 | 575 | 576 | 23,000 |
2000/09/08 | 577 | 588 | 577 | 588 | 16,000 |
2000/09/07 | 580 | 580 | 559 | 570 | 8,000 |
2000/09/06 | 580 | 580 | 580 | 580 | 7,000 |
2000/09/05 | 583 | 589 | 574 | 589 | 7,000 |
2000/09/04 | 581 | 581 | 570 | 570 | 14,000 |
2000/09/01 | 583 | 584 | 583 | 583 | 6,000 |
2000/08/31 | 589 | 590 | 585 | 585 | 4,000 |
2000/08/30 | 584 | 584 | 581 | 581 | 5,000 |
2000/08/29 | 589 | 590 | 580 | 590 | 19,000 |
2000/08/28 | 589 | 589 | 585 | 589 | 19,000 |
2000/08/25 | 588 | 588 | 575 | 587 | 18,000 |
2000/08/24 | 580 | 588 | 580 | 587 | 9,000 |
2000/08/23 | 570 | 579 | 570 | 571 | 7,000 |
2000/08/22 | 571 | 580 | 571 | 579 | 6,000 |
2000/08/21 | 571 | 571 | 571 | 571 | 5,000 |
2000/08/18 | 570 | 579 | 570 | 579 | 5,000 |
2000/08/17 | 570 | 570 | 570 | 570 | 1,000 |
2000/08/16 | 570 | 579 | 570 | 579 | 5,000 |
2000/08/15 | 589 | 589 | 570 | 570 | 2,000 |
2000/08/14 | 580 | 589 | 580 | 589 | 4,000 |
2000/08/11 | 588 | 589 | 588 | 589 | 4,000 |
2000/08/10 | 588 | 588 | 580 | 588 | 17,000 |
2000/08/09 | 580 | 585 | 577 | 585 | 14,000 |
2000/08/08 | 585 | 585 | 580 | 580 | 3,000 |
2000/08/07 | 585 | 587 | 585 | 587 | 7,000 |
2000/08/04 | 571 | 585 | 571 | 585 | 12,000 |
2000/08/03 | 569 | 578 | 569 | 578 | 3,000 |
2000/08/02 | 578 | 585 | 578 | 585 | 18,000 |
2000/08/01 | 577 | 580 | 577 | 579 | 5,000 |
2000/07/31 | 567 | 577 | 567 | 577 | 13,000 |
2000/07/28 | 590 | 590 | 587 | 587 | 9,000 |
2000/07/27 | 570 | 570 | 565 | 565 | 5,000 |
2000/07/26 | 585 | 585 | 570 | 570 | 9,000 |
2000/07/25 | 580 | 580 | 570 | 570 | 13,000 |
2000/07/24 | 570 | 570 | 569 | 569 | 2,000 |
2000/07/21 | 580 | 580 | 580 | 580 | 4,000 |
2000/07/19 | 586 | 589 | 585 | 589 | 10,000 |
2000/07/18 | 590 | 590 | 585 | 585 | 9,000 |
2000/07/17 | 590 | 590 | 590 | 590 | 11,000 |
2000/07/14 | 585 | 589 | 585 | 588 | 22,000 |
2000/07/13 | 585 | 586 | 585 | 585 | 25,000 |
2000/07/11 | 579 | 589 | 579 | 589 | 33,000 |
2000/07/10 | 590 | 590 | 572 | 589 | 81,000 |
2000/07/07 | 556 | 567 | 556 | 567 | 6,000 |
2000/07/06 | 554 | 554 | 553 | 553 | 5,000 |
2000/07/05 | 551 | 551 | 551 | 551 | 12,000 |
2000/07/04 | 550 | 565 | 550 | 565 | 18,000 |
2000/07/03 | 560 | 560 | 560 | 560 | 3,000 |
2000/06/30 | 550 | 558 | 549 | 557 | 6,000 |
2000/06/29 | 549 | 550 | 547 | 550 | 11,000 |
2000/06/28 | 560 | 560 | 549 | 549 | 7,000 |
2000/06/27 | 549 | 551 | 549 | 549 | 12,000 |
2000/06/26 | 559 | 559 | 549 | 550 | 11,000 |
2000/06/23 | 549 | 555 | 549 | 549 | 10,000 |
2000/06/22 | 549 | 559 | 549 | 559 | 3,000 |
2000/06/21 | 559 | 559 | 550 | 550 | 7,000 |
2000/06/20 | 560 | 560 | 560 | 560 | 2,000 |
2000/06/19 | 550 | 562 | 549 | 561 | 8,000 |
2000/06/16 | 564 | 564 | 550 | 550 | 5,000 |
2000/06/15 | 544 | 549 | 544 | 549 | 5,000 |
2000/06/14 | 542 | 544 | 542 | 544 | 12,000 |
2000/06/13 | 581 | 581 | 541 | 541 | 13,000 |
2000/06/12 | 573 | 585 | 553 | 553 | 35,000 |
2000/06/09 | 556 | 556 | 550 | 553 | 48,000 |
2000/06/08 | 562 | 562 | 550 | 550 | 6,000 |
2000/06/07 | 537 | 570 | 537 | 545 | 22,000 |
2000/06/06 | 536 | 536 | 535 | 536 | 11,000 |
2000/06/05 | 538 | 555 | 535 | 555 | 6,000 |
2000/06/02 | 540 | 557 | 540 | 552 | 6,000 |
2000/06/01 | 535 | 559 | 535 | 540 | 6,000 |
2000/05/31 | 538 | 550 | 538 | 550 | 56,000 |
2000/05/30 | 536 | 545 | 536 | 545 | 39,000 |
2000/05/29 | 536 | 541 | 531 | 541 | 17,000 |
2000/05/26 | 541 | 541 | 535 | 536 | 21,000 |
2000/05/25 | 569 | 569 | 540 | 540 | 8,000 |
2000/05/24 | 555 | 555 | 540 | 545 | 12,000 |
2000/05/23 | 560 | 570 | 558 | 570 | 9,000 |
2000/05/22 | 540 | 560 | 540 | 560 | 12,000 |
2000/05/19 | 559 | 559 | 545 | 545 | 7,000 |
2000/05/18 | 550 | 590 | 541 | 560 | 36,000 |
2000/05/17 | 551 | 580 | 545 | 580 | 66,000 |
2000/05/16 | 538 | 550 | 535 | 541 | 19,000 |
2000/05/15 | 535 | 560 | 535 | 538 | 13,000 |
2000/05/12 | 555 | 555 | 539 | 540 | 8,000 |
2000/05/11 | 555 | 555 | 535 | 535 | 6,000 |
2000/05/10 | 558 | 558 | 549 | 555 | 24,000 |
2000/05/09 | 540 | 540 | 532 | 540 | 9,000 |
2000/05/08 | 529 | 544 | 529 | 530 | 7,000 |
2000/05/02 | 527 | 543 | 527 | 529 | 7,000 |
2000/05/01 | 525 | 537 | 525 | 537 | 16,000 |
2000/04/28 | 528 | 536 | 528 | 535 | 25,000 |
2000/04/27 | 531 | 531 | 530 | 530 | 16,000 |
2000/04/26 | 550 | 550 | 530 | 531 | 19,000 |
2000/04/25 | 538 | 540 | 530 | 531 | 22,000 |
2000/04/24 | 535 | 535 | 534 | 534 | 25,000 |
2000/04/21 | 535 | 535 | 535 | 535 | 3,000 |
2000/04/20 | 534 | 557 | 534 | 556 | 12,000 |
2000/04/19 | 534 | 559 | 534 | 558 | 21,000 |
2000/04/18 | 524 | 540 | 524 | 540 | 8,000 |
2000/04/17 | 521 | 540 | 520 | 540 | 24,000 |
2000/04/14 | 521 | 523 | 521 | 523 | 6,000 |
2000/04/13 | 540 | 550 | 539 | 550 | 7,000 |
2000/04/12 | 530 | 540 | 524 | 540 | 17,000 |
2000/04/11 | 539 | 539 | 528 | 529 | 9,000 |
2000/04/10 | 535 | 550 | 535 | 550 | 25,000 |
2000/04/07 | 526 | 527 | 525 | 526 | 11,000 |
2000/04/06 | 525 | 525 | 520 | 524 | 15,000 |
2000/04/05 | 534 | 534 | 524 | 525 | 8,000 |
2000/04/04 | 561 | 561 | 533 | 534 | 5,000 |
2000/03/31 | 541 | 562 | 541 | 561 | 4,000 |
2000/03/30 | 555 | 555 | 540 | 540 | 11,000 |
2000/03/29 | 585 | 585 | 545 | 555 | 14,000 |
2000/03/28 | 588 | 588 | 568 | 568 | 5,000 |
2000/03/27 | 568 | 590 | 566 | 589 | 22,000 |
2000/03/24 | 532 | 557 | 532 | 540 | 22,000 |
2000/03/23 | 590 | 590 | 582 | 582 | 25,000 |
2000/03/22 | 585 | 586 | 580 | 584 | 16,000 |
2000/03/21 | 570 | 590 | 570 | 586 | 10,000 |
2000/03/17 | 585 | 592 | 579 | 589 | 51,000 |
2000/03/16 | 565 | 580 | 554 | 580 | 16,000 |
2000/03/15 | 550 | 565 | 531 | 565 | 24,000 |
2000/03/14 | 551 | 551 | 542 | 550 | 10,000 |
2000/03/13 | 560 | 569 | 541 | 569 | 13,000 |
2000/03/10 | 560 | 560 | 551 | 560 | 108,000 |
2000/03/09 | 543 | 543 | 528 | 530 | 7,000 |
2000/03/08 | 542 | 543 | 540 | 543 | 9,000 |
2000/03/07 | 535 | 542 | 535 | 542 | 12,000 |
2000/03/06 | 515 | 530 | 515 | 530 | 10,000 |
2000/03/03 | 523 | 523 | 515 | 515 | 6,000 |
2000/03/02 | 540 | 540 | 523 | 523 | 16,000 |
2000/03/01 | 540 | 540 | 515 | 515 | 15,000 |
2000/02/29 | 540 | 540 | 538 | 540 | 6,000 |
2000/02/28 | 540 | 545 | 510 | 540 | 18,000 |
2000/02/25 | 530 | 537 | 529 | 537 | 24,000 |
2000/02/24 | 515 | 525 | 515 | 520 | 10,000 |
2000/02/23 | 499 | 515 | 499 | 515 | 13,000 |
2000/02/22 | 499 | 499 | 498 | 498 | 8,000 |
2000/02/21 | 499 | 504 | 499 | 499 | 6,000 |
2000/02/18 | 499 | 499 | 499 | 499 | 12,000 |
2000/02/17 | 500 | 510 | 500 | 500 | 20,000 |
2000/02/16 | 502 | 502 | 500 | 500 | 17,000 |
2000/02/15 | 505 | 505 | 500 | 502 | 26,000 |
2000/02/14 | 515 | 515 | 505 | 505 | 23,000 |
2000/02/10 | 520 | 523 | 515 | 515 | 45,000 |
2000/02/09 | 528 | 530 | 522 | 523 | 13,000 |
2000/02/08 | 528 | 529 | 522 | 529 | 5,000 |
2000/02/07 | 520 | 521 | 520 | 521 | 4,000 |
2000/02/04 | 529 | 529 | 520 | 520 | 7,000 |
2000/02/03 | 527 | 527 | 520 | 520 | 5,000 |
2000/02/02 | 530 | 530 | 520 | 527 | 9,000 |
2000/02/01 | 525 | 525 | 520 | 520 | 9,000 |
2000/01/31 | 529 | 530 | 520 | 525 | 6,000 |
2000/01/28 | 550 | 550 | 550 | 550 | 6,000 |
2000/01/27 | 520 | 520 | 515 | 515 | 14,000 |
2000/01/26 | 533 | 538 | 528 | 528 | 9,000 |
2000/01/25 | 530 | 532 | 529 | 532 | 10,000 |
2000/01/24 | 515 | 529 | 515 | 529 | 12,000 |
2000/01/21 | 515 | 520 | 515 | 516 | 10,000 |
2000/01/20 | 515 | 530 | 515 | 525 | 8,000 |
2000/01/19 | 515 | 535 | 515 | 535 | 2,000 |
2000/01/18 | 535 | 535 | 515 | 515 | 5,000 |
2000/01/17 | 534 | 546 | 515 | 546 | 6,000 |
2000/01/14 | 512 | 514 | 512 | 514 | 7,000 |
2000/01/13 | 511 | 515 | 511 | 512 | 8,000 |
2000/01/12 | 540 | 540 | 510 | 510 | 5,000 |
2000/01/11 | 575 | 575 | 540 | 540 | 17,000 |
2000/01/07 | 549 | 549 | 520 | 525 | 13,000 |
2000/01/06 | 530 | 530 | 520 | 530 | 18,000 |
2000/01/05 | 520 | 530 | 520 | 530 | 23,000 |
2000/01/04 | 510 | 520 | 510 | 520 | 10,000 |