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 |
---|---|---|---|---|---|
2002/12/30 | 643 | 643 | 610 | 610 | 8,000 |
2002/12/27 | 618 | 636 | 618 | 633 | 24,000 |
2002/12/26 | 600 | 617 | 600 | 615 | 25,000 |
2002/12/25 | 597 | 600 | 596 | 599 | 29,000 |
2002/12/24 | 596 | 599 | 596 | 597 | 15,000 |
2002/12/20 | 596 | 600 | 594 | 596 | 44,000 |
2002/12/19 | 589 | 596 | 586 | 596 | 23,000 |
2002/12/18 | 601 | 601 | 579 | 579 | 42,000 |
2002/12/17 | 630 | 630 | 599 | 602 | 36,000 |
2002/12/16 | 650 | 650 | 629 | 630 | 22,000 |
2002/12/13 | 664 | 673 | 657 | 657 | 85,000 |
2002/12/12 | 666 | 678 | 663 | 663 | 21,000 |
2002/12/11 | 679 | 680 | 671 | 676 | 18,000 |
2002/12/10 | 660 | 680 | 660 | 679 | 34,000 |
2002/12/09 | 695 | 695 | 688 | 690 | 16,000 |
2002/12/06 | 706 | 706 | 695 | 699 | 33,000 |
2002/12/05 | 707 | 707 | 701 | 706 | 11,000 |
2002/12/04 | 707 | 707 | 697 | 707 | 19,000 |
2002/12/03 | 706 | 707 | 702 | 706 | 15,000 |
2002/12/02 | 708 | 709 | 699 | 706 | 22,000 |
2002/11/29 | 688 | 710 | 685 | 706 | 50,000 |
2002/11/28 | 680 | 690 | 680 | 684 | 16,000 |
2002/11/27 | 690 | 700 | 685 | 690 | 22,000 |
2002/11/26 | 707 | 707 | 692 | 700 | 16,000 |
2002/11/25 | 689 | 708 | 689 | 700 | 47,000 |
2002/11/22 | 685 | 688 | 682 | 687 | 26,000 |
2002/11/21 | 685 | 685 | 684 | 685 | 7,000 |
2002/11/20 | 681 | 689 | 681 | 688 | 20,000 |
2002/11/19 | 696 | 696 | 686 | 687 | 15,000 |
2002/11/18 | 699 | 699 | 696 | 699 | 24,000 |
2002/11/15 | 707 | 707 | 700 | 700 | 17,000 |
2002/11/14 | 699 | 705 | 699 | 705 | 6,000 |
2002/11/13 | 700 | 701 | 698 | 698 | 24,000 |
2002/11/12 | 698 | 707 | 698 | 707 | 20,000 |
2002/11/11 | 707 | 707 | 698 | 699 | 22,000 |
2002/11/08 | 696 | 703 | 696 | 703 | 30,000 |
2002/11/07 | 700 | 706 | 700 | 705 | 18,000 |
2002/11/06 | 709 | 714 | 705 | 705 | 28,000 |
2002/11/05 | 699 | 709 | 699 | 709 | 26,000 |
2002/11/01 | 705 | 708 | 699 | 708 | 8,000 |
2002/10/31 | 711 | 712 | 710 | 712 | 12,000 |
2002/10/30 | 711 | 714 | 705 | 705 | 32,000 |
2002/10/29 | 709 | 711 | 708 | 711 | 20,000 |
2002/10/28 | 712 | 712 | 704 | 709 | 17,000 |
2002/10/25 | 709 | 713 | 708 | 713 | 17,000 |
2002/10/24 | 705 | 712 | 705 | 707 | 14,000 |
2002/10/23 | 710 | 715 | 707 | 715 | 23,000 |
2002/10/22 | 714 | 714 | 691 | 708 | 11,000 |
2002/10/21 | 712 | 715 | 700 | 713 | 26,000 |
2002/10/18 | 715 | 715 | 711 | 711 | 8,000 |
2002/10/17 | 713 | 715 | 707 | 707 | 12,000 |
2002/10/16 | 718 | 718 | 708 | 708 | 14,000 |
2002/10/15 | 705 | 718 | 705 | 718 | 11,000 |
2002/10/11 | 695 | 700 | 695 | 700 | 17,000 |
2002/10/10 | 696 | 696 | 689 | 689 | 22,000 |
2002/10/09 | 694 | 694 | 685 | 685 | 16,000 |
2002/10/08 | 682 | 695 | 680 | 694 | 16,000 |
2002/10/07 | 694 | 696 | 680 | 680 | 14,000 |
2002/10/04 | 715 | 715 | 713 | 714 | 8,000 |
2002/10/03 | 704 | 716 | 704 | 714 | 16,000 |
2002/10/02 | 710 | 710 | 704 | 704 | 7,000 |
2002/10/01 | 720 | 720 | 696 | 700 | 25,000 |
2002/09/30 | 722 | 722 | 718 | 719 | 19,000 |
2002/09/27 | 710 | 723 | 708 | 723 | 40,000 |
2002/09/26 | 700 | 707 | 699 | 703 | 32,000 |
2002/09/25 | 698 | 700 | 690 | 699 | 14,000 |
2002/09/24 | 676 | 698 | 676 | 698 | 23,000 |
2002/09/20 | 696 | 700 | 676 | 676 | 29,000 |
2002/09/19 | 670 | 696 | 670 | 693 | 28,000 |
2002/09/18 | 670 | 690 | 661 | 690 | 19,000 |
2002/09/17 | 649 | 685 | 644 | 684 | 41,000 |
2002/09/13 | 613 | 662 | 613 | 650 | 161,000 |
2002/09/12 | 696 | 696 | 686 | 693 | 23,000 |
2002/09/11 | 678 | 690 | 678 | 690 | 6,000 |
2002/09/10 | 670 | 697 | 669 | 678 | 33,000 |
2002/09/09 | 662 | 668 | 662 | 664 | 4,000 |
2002/09/06 | 667 | 667 | 660 | 660 | 7,000 |
2002/09/05 | 659 | 670 | 655 | 670 | 24,000 |
2002/09/04 | 662 | 662 | 654 | 659 | 13,000 |
2002/09/03 | 686 | 686 | 672 | 672 | 24,000 |
2002/09/02 | 686 | 686 | 685 | 686 | 14,000 |
2002/08/30 | 701 | 702 | 693 | 696 | 24,000 |
2002/08/29 | 700 | 710 | 695 | 701 | 28,000 |
2002/08/28 | 708 | 710 | 700 | 709 | 20,000 |
2002/08/27 | 710 | 710 | 699 | 699 | 22,000 |
2002/08/26 | 705 | 710 | 704 | 710 | 43,000 |
2002/08/23 | 698 | 707 | 696 | 707 | 80,000 |
2002/08/22 | 680 | 693 | 677 | 693 | 29,000 |
2002/08/21 | 696 | 696 | 671 | 682 | 26,000 |
2002/08/20 | 684 | 689 | 673 | 689 | 24,000 |
2002/08/19 | 689 | 689 | 663 | 674 | 20,000 |
2002/08/16 | 685 | 685 | 677 | 682 | 15,000 |
2002/08/15 | 686 | 686 | 670 | 670 | 11,000 |
2002/08/14 | 661 | 676 | 658 | 676 | 11,000 |
2002/08/13 | 677 | 677 | 657 | 661 | 11,000 |
2002/08/12 | 690 | 690 | 666 | 667 | 29,000 |
2002/08/09 | 678 | 680 | 673 | 680 | 21,000 |
2002/08/08 | 657 | 659 | 657 | 658 | 6,000 |
2002/08/07 | 657 | 657 | 657 | 657 | 1,000 |
2002/08/05 | 657 | 659 | 654 | 659 | 4,000 |
2002/08/02 | 637 | 662 | 637 | 657 | 15,000 |
2002/08/01 | 650 | 650 | 641 | 647 | 3,000 |
2002/07/31 | 667 | 667 | 650 | 650 | 11,000 |
2002/07/30 | 685 | 685 | 667 | 667 | 26,000 |
2002/07/29 | 668 | 685 | 643 | 685 | 71,000 |
2002/07/26 | 633 | 673 | 578 | 673 | 46,000 |
2002/07/25 | 623 | 623 | 605 | 623 | 34,000 |
2002/07/24 | 596 | 613 | 593 | 593 | 18,000 |
2002/07/23 | 605 | 605 | 596 | 596 | 8,000 |
2002/07/22 | 595 | 631 | 595 | 595 | 16,000 |
2002/07/19 | 607 | 607 | 596 | 596 | 11,000 |
2002/07/18 | 600 | 605 | 597 | 597 | 11,000 |
2002/07/17 | 600 | 601 | 595 | 598 | 29,000 |
2002/07/16 | 610 | 611 | 600 | 600 | 28,000 |
2002/07/15 | 627 | 627 | 610 | 610 | 12,000 |
2002/07/12 | 630 | 637 | 627 | 627 | 14,000 |
2002/07/11 | 667 | 667 | 630 | 630 | 4,000 |
2002/07/10 | 698 | 698 | 670 | 670 | 50,000 |
2002/07/09 | 651 | 669 | 651 | 669 | 18,000 |
2002/07/08 | 650 | 651 | 650 | 651 | 3,000 |
2002/07/05 | 653 | 653 | 653 | 653 | 2,000 |
2002/07/04 | 659 | 659 | 659 | 659 | 6,000 |
2002/07/03 | 628 | 659 | 618 | 659 | 19,000 |
2002/07/02 | 633 | 633 | 629 | 629 | 4,000 |
2002/07/01 | 632 | 643 | 632 | 633 | 9,000 |
2002/06/28 | 611 | 622 | 611 | 622 | 9,000 |
2002/06/27 | 631 | 631 | 610 | 610 | 14,000 |
2002/06/26 | 630 | 630 | 607 | 612 | 20,000 |
2002/06/25 | 635 | 641 | 631 | 631 | 21,000 |
2002/06/24 | 609 | 633 | 605 | 633 | 11,000 |
2002/06/21 | 620 | 623 | 610 | 610 | 12,000 |
2002/06/20 | 624 | 624 | 623 | 623 | 5,000 |
2002/06/19 | 626 | 628 | 624 | 625 | 20,000 |
2002/06/18 | 631 | 635 | 624 | 627 | 14,000 |
2002/06/17 | 655 | 655 | 622 | 640 | 27,000 |
2002/06/14 | 675 | 675 | 657 | 657 | 126,000 |
2002/06/13 | 665 | 665 | 655 | 655 | 23,000 |
2002/06/12 | 668 | 668 | 664 | 664 | 10,000 |
2002/06/11 | 662 | 673 | 661 | 673 | 7,000 |
2002/06/10 | 666 | 672 | 661 | 661 | 28,000 |
2002/06/07 | 666 | 672 | 662 | 666 | 27,000 |
2002/06/06 | 697 | 697 | 665 | 665 | 33,000 |
2002/06/05 | 680 | 680 | 675 | 677 | 18,000 |
2002/06/04 | 707 | 707 | 672 | 672 | 11,000 |
2002/06/03 | 710 | 710 | 708 | 708 | 9,000 |
2002/05/31 | 723 | 723 | 700 | 700 | 15,000 |
2002/05/30 | 725 | 725 | 720 | 725 | 15,000 |
2002/05/29 | 730 | 731 | 720 | 725 | 10,000 |
2002/05/28 | 717 | 725 | 717 | 725 | 27,000 |
2002/05/27 | 709 | 720 | 709 | 717 | 27,000 |
2002/05/24 | 698 | 700 | 695 | 699 | 25,000 |
2002/05/23 | 690 | 698 | 690 | 691 | 14,000 |
2002/05/22 | 680 | 685 | 677 | 685 | 12,000 |
2002/05/21 | 680 | 680 | 667 | 676 | 15,000 |
2002/05/20 | 669 | 687 | 666 | 671 | 18,000 |
2002/05/17 | 675 | 675 | 659 | 659 | 11,000 |
2002/05/16 | 671 | 671 | 665 | 665 | 7,000 |
2002/05/15 | 668 | 668 | 659 | 659 | 14,000 |
2002/05/14 | 661 | 661 | 651 | 658 | 14,000 |
2002/05/13 | 670 | 671 | 655 | 657 | 25,000 |
2002/05/10 | 690 | 690 | 678 | 678 | 25,000 |
2002/05/09 | 689 | 689 | 676 | 680 | 7,000 |
2002/05/08 | 667 | 678 | 667 | 670 | 15,000 |
2002/05/07 | 699 | 699 | 667 | 667 | 7,000 |
2002/05/02 | 681 | 682 | 680 | 680 | 16,000 |
2002/05/01 | 675 | 688 | 675 | 681 | 16,000 |
2002/04/30 | 680 | 680 | 670 | 670 | 15,000 |
2002/04/26 | 673 | 674 | 659 | 672 | 45,000 |
2002/04/25 | 669 | 670 | 663 | 663 | 18,000 |
2002/04/24 | 685 | 685 | 677 | 678 | 15,000 |
2002/04/23 | 690 | 690 | 685 | 687 | 17,000 |
2002/04/22 | 687 | 692 | 687 | 692 | 13,000 |
2002/04/19 | 711 | 711 | 707 | 707 | 20,000 |
2002/04/18 | 710 | 711 | 710 | 711 | 11,000 |
2002/04/17 | 695 | 710 | 695 | 710 | 15,000 |
2002/04/16 | 676 | 695 | 676 | 695 | 13,000 |
2002/04/15 | 672 | 672 | 662 | 666 | 20,000 |
2002/04/12 | 701 | 701 | 682 | 688 | 24,000 |
2002/04/11 | 721 | 721 | 701 | 701 | 5,000 |
2002/04/10 | 721 | 721 | 701 | 721 | 29,000 |
2002/04/09 | 718 | 718 | 710 | 715 | 14,000 |
2002/04/08 | 714 | 718 | 710 | 718 | 21,000 |
2002/04/05 | 718 | 718 | 713 | 714 | 6,000 |
2002/04/04 | 716 | 728 | 706 | 718 | 25,000 |
2002/04/03 | 699 | 706 | 699 | 706 | 6,000 |
2002/04/02 | 700 | 700 | 694 | 700 | 15,000 |
2002/04/01 | 741 | 741 | 691 | 700 | 12,000 |
2002/03/29 | 780 | 780 | 721 | 721 | 14,000 |
2002/03/28 | 790 | 790 | 787 | 787 | 13,000 |
2002/03/27 | 778 | 790 | 776 | 790 | 23,000 |
2002/03/26 | 790 | 790 | 779 | 779 | 8,000 |
2002/03/25 | 780 | 780 | 761 | 765 | 18,000 |
2002/03/22 | 770 | 780 | 770 | 770 | 22,000 |
2002/03/20 | 760 | 771 | 760 | 770 | 20,000 |
2002/03/19 | 770 | 770 | 763 | 765 | 9,000 |
2002/03/18 | 770 | 770 | 760 | 760 | 11,000 |
2002/03/15 | 748 | 760 | 748 | 760 | 12,000 |
2002/03/14 | 770 | 770 | 750 | 750 | 13,000 |
2002/03/13 | 773 | 780 | 770 | 770 | 40,000 |
2002/03/12 | 780 | 790 | 780 | 783 | 43,000 |
2002/03/11 | 781 | 789 | 779 | 787 | 40,000 |
2002/03/08 | 785 | 785 | 779 | 780 | 145,000 |
2002/03/07 | 789 | 789 | 782 | 785 | 21,000 |
2002/03/06 | 788 | 790 | 776 | 776 | 13,000 |
2002/03/05 | 780 | 790 | 775 | 789 | 28,000 |
2002/03/04 | 780 | 786 | 773 | 783 | 22,000 |
2002/03/01 | 779 | 780 | 759 | 778 | 36,000 |
2002/02/28 | 750 | 788 | 750 | 780 | 34,000 |
2002/02/27 | 712 | 740 | 712 | 740 | 34,000 |
2002/02/26 | 709 | 709 | 700 | 702 | 24,000 |
2002/02/25 | 703 | 703 | 700 | 700 | 18,000 |
2002/02/22 | 704 | 704 | 698 | 704 | 18,000 |
2002/02/21 | 698 | 700 | 695 | 699 | 14,000 |
2002/02/20 | 705 | 705 | 698 | 698 | 19,000 |
2002/02/19 | 699 | 700 | 693 | 700 | 27,000 |
2002/02/18 | 705 | 705 | 699 | 699 | 11,000 |
2002/02/15 | 705 | 709 | 699 | 709 | 21,000 |
2002/02/14 | 701 | 719 | 699 | 699 | 31,000 |
2002/02/13 | 696 | 719 | 694 | 700 | 43,000 |
2002/02/12 | 699 | 699 | 695 | 695 | 27,000 |
2002/02/08 | 693 | 698 | 690 | 690 | 60,000 |
2002/02/07 | 678 | 683 | 678 | 681 | 8,000 |
2002/02/06 | 663 | 678 | 663 | 678 | 10,000 |
2002/02/05 | 690 | 693 | 688 | 693 | 19,000 |
2002/02/04 | 695 | 695 | 693 | 693 | 22,000 |
2002/02/01 | 697 | 698 | 697 | 697 | 10,000 |
2002/01/31 | 690 | 699 | 690 | 690 | 22,000 |
2002/01/30 | 672 | 676 | 672 | 676 | 3,000 |
2002/01/29 | 700 | 700 | 700 | 700 | 5,000 |
2002/01/28 | 709 | 709 | 709 | 709 | 17,000 |
2002/01/25 | 710 | 712 | 709 | 712 | 15,000 |
2002/01/24 | 703 | 713 | 703 | 713 | 12,000 |
2002/01/23 | 709 | 710 | 705 | 705 | 9,000 |
2002/01/22 | 705 | 713 | 700 | 709 | 24,000 |
2002/01/21 | 683 | 700 | 683 | 700 | 18,000 |
2002/01/18 | 653 | 680 | 653 | 680 | 15,000 |
2002/01/17 | 653 | 654 | 653 | 653 | 4,000 |
2002/01/16 | 652 | 653 | 652 | 653 | 3,000 |
2002/01/15 | 651 | 663 | 651 | 651 | 9,000 |
2002/01/11 | 677 | 677 | 651 | 651 | 35,000 |
2002/01/10 | 665 | 665 | 652 | 663 | 23,000 |
2002/01/09 | 658 | 665 | 655 | 665 | 22,000 |
2002/01/08 | 668 | 670 | 651 | 658 | 26,000 |
2002/01/07 | 700 | 700 | 698 | 698 | 3,000 |
2002/01/04 | 696 | 698 | 696 | 698 | 2,000 |