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 |
---|---|---|---|---|---|
2006/12/29 | 834 | 849 | 834 | 849 | 4,700 |
2006/12/28 | 847 | 847 | 836 | 840 | 8,900 |
2006/12/27 | 843 | 850 | 828 | 828 | 14,600 |
2006/12/26 | 822 | 843 | 820 | 842 | 15,700 |
2006/12/25 | 848 | 848 | 830 | 832 | 10,800 |
2006/12/22 | 839 | 839 | 828 | 834 | 14,400 |
2006/12/21 | 847 | 847 | 830 | 839 | 16,700 |
2006/12/20 | 840 | 850 | 826 | 847 | 33,500 |
2006/12/19 | 830 | 840 | 830 | 830 | 19,000 |
2006/12/18 | 830 | 831 | 816 | 829 | 14,400 |
2006/12/15 | 819 | 835 | 819 | 829 | 10,200 |
2006/12/14 | 843 | 843 | 824 | 828 | 22,100 |
2006/12/13 | 843 | 845 | 838 | 840 | 13,400 |
2006/12/12 | 830 | 837 | 827 | 834 | 13,000 |
2006/12/11 | 847 | 847 | 831 | 840 | 36,300 |
2006/12/08 | 810 | 828 | 810 | 817 | 53,000 |
2006/12/07 | 819 | 830 | 816 | 830 | 17,100 |
2006/12/06 | 807 | 819 | 802 | 818 | 26,200 |
2006/12/05 | 806 | 810 | 792 | 797 | 25,400 |
2006/12/04 | 787 | 806 | 787 | 801 | 10,500 |
2006/12/01 | 798 | 809 | 791 | 795 | 19,900 |
2006/11/30 | 789 | 794 | 785 | 791 | 15,000 |
2006/11/29 | 780 | 788 | 770 | 787 | 22,400 |
2006/11/28 | 768 | 778 | 768 | 771 | 27,000 |
2006/11/27 | 778 | 778 | 765 | 767 | 38,100 |
2006/11/24 | 750 | 760 | 740 | 748 | 16,400 |
2006/11/22 | 759 | 762 | 742 | 760 | 13,700 |
2006/11/21 | 756 | 777 | 733 | 764 | 17,100 |
2006/11/20 | 782 | 800 | 760 | 768 | 18,700 |
2006/11/17 | 786 | 790 | 779 | 781 | 17,600 |
2006/11/16 | 782 | 797 | 777 | 779 | 26,900 |
2006/11/15 | 791 | 800 | 775 | 780 | 32,000 |
2006/11/14 | 793 | 803 | 787 | 794 | 15,400 |
2006/11/13 | 802 | 802 | 781 | 793 | 31,200 |
2006/11/10 | 811 | 816 | 801 | 810 | 58,000 |
2006/11/09 | 802 | 813 | 797 | 807 | 35,800 |
2006/11/08 | 812 | 814 | 804 | 804 | 19,100 |
2006/11/07 | 817 | 823 | 813 | 814 | 6,400 |
2006/11/06 | 810 | 830 | 807 | 827 | 28,000 |
2006/11/02 | 805 | 820 | 800 | 817 | 25,300 |
2006/11/01 | 810 | 817 | 806 | 811 | 21,000 |
2006/10/31 | 808 | 824 | 808 | 812 | 27,400 |
2006/10/30 | 827 | 828 | 807 | 807 | 27,600 |
2006/10/27 | 838 | 838 | 815 | 817 | 20,300 |
2006/10/26 | 839 | 840 | 832 | 835 | 13,600 |
2006/10/25 | 842 | 842 | 831 | 836 | 25,900 |
2006/10/24 | 835 | 837 | 825 | 830 | 18,300 |
2006/10/23 | 830 | 833 | 823 | 827 | 12,100 |
2006/10/20 | 822 | 827 | 817 | 825 | 8,900 |
2006/10/19 | 835 | 835 | 809 | 820 | 31,900 |
2006/10/18 | 830 | 831 | 811 | 826 | 16,100 |
2006/10/17 | 840 | 841 | 831 | 834 | 17,700 |
2006/10/16 | 826 | 842 | 821 | 838 | 28,100 |
2006/10/13 | 830 | 834 | 810 | 828 | 31,200 |
2006/10/12 | 816 | 822 | 810 | 814 | 12,800 |
2006/10/11 | 815 | 824 | 815 | 815 | 23,600 |
2006/10/10 | 812 | 829 | 812 | 824 | 24,100 |
2006/10/06 | 835 | 835 | 816 | 825 | 14,700 |
2006/10/05 | 821 | 835 | 821 | 835 | 25,700 |
2006/10/04 | 832 | 838 | 815 | 820 | 32,000 |
2006/10/03 | 833 | 833 | 820 | 830 | 11,900 |
2006/10/02 | 825 | 840 | 812 | 833 | 14,500 |
2006/09/29 | 820 | 826 | 815 | 820 | 6,300 |
2006/09/28 | 830 | 830 | 812 | 819 | 16,700 |
2006/09/27 | 811 | 823 | 808 | 823 | 14,600 |
2006/09/26 | 810 | 810 | 801 | 806 | 16,500 |
2006/09/25 | 813 | 813 | 805 | 811 | 25,700 |
2006/09/22 | 810 | 815 | 798 | 804 | 27,700 |
2006/09/21 | 801 | 811 | 801 | 808 | 22,200 |
2006/09/20 | 809 | 822 | 800 | 801 | 18,800 |
2006/09/19 | 807 | 820 | 807 | 811 | 9,600 |
2006/09/15 | 802 | 808 | 800 | 802 | 16,800 |
2006/09/14 | 812 | 820 | 803 | 809 | 10,600 |
2006/09/13 | 809 | 830 | 803 | 803 | 10,200 |
2006/09/12 | 805 | 825 | 800 | 807 | 33,900 |
2006/09/11 | 815 | 815 | 801 | 801 | 32,000 |
2006/09/08 | 804 | 816 | 804 | 815 | 65,700 |
2006/09/07 | 816 | 818 | 808 | 814 | 22,300 |
2006/09/06 | 828 | 828 | 821 | 825 | 15,800 |
2006/09/05 | 834 | 834 | 826 | 829 | 12,900 |
2006/09/04 | 830 | 858 | 829 | 835 | 15,700 |
2006/09/01 | 837 | 845 | 831 | 834 | 10,600 |
2006/08/31 | 831 | 858 | 822 | 844 | 26,200 |
2006/08/30 | 855 | 855 | 831 | 832 | 12,400 |
2006/08/29 | 852 | 858 | 844 | 846 | 9,500 |
2006/08/28 | 866 | 867 | 851 | 851 | 15,400 |
2006/08/25 | 867 | 868 | 815 | 862 | 31,000 |
2006/08/24 | 852 | 855 | 845 | 850 | 28,800 |
2006/08/23 | 865 | 866 | 855 | 861 | 11,200 |
2006/08/22 | 861 | 867 | 850 | 863 | 35,500 |
2006/08/21 | 863 | 864 | 855 | 856 | 20,100 |
2006/08/18 | 849 | 863 | 849 | 860 | 18,400 |
2006/08/17 | 855 | 865 | 850 | 854 | 40,900 |
2006/08/16 | 847 | 854 | 836 | 854 | 17,800 |
2006/08/15 | 849 | 849 | 839 | 843 | 20,400 |
2006/08/14 | 840 | 848 | 833 | 847 | 14,500 |
2006/08/11 | 841 | 845 | 832 | 837 | 10,700 |
2006/08/10 | 858 | 858 | 840 | 846 | 54,000 |
2006/08/09 | 830 | 839 | 819 | 838 | 23,000 |
2006/08/08 | 801 | 832 | 801 | 832 | 29,000 |
2006/08/07 | 821 | 821 | 806 | 807 | 26,500 |
2006/08/04 | 824 | 826 | 815 | 824 | 24,200 |
2006/08/03 | 839 | 839 | 830 | 834 | 13,900 |
2006/08/02 | 837 | 844 | 825 | 839 | 20,700 |
2006/08/01 | 832 | 845 | 830 | 840 | 15,300 |
2006/07/31 | 840 | 848 | 833 | 839 | 30,300 |
2006/07/28 | 842 | 842 | 825 | 839 | 16,700 |
2006/07/27 | 835 | 845 | 825 | 834 | 29,300 |
2006/07/26 | 845 | 848 | 831 | 834 | 35,300 |
2006/07/25 | 854 | 854 | 835 | 844 | 25,300 |
2006/07/24 | 822 | 837 | 815 | 834 | 18,000 |
2006/07/21 | 835 | 838 | 813 | 832 | 21,800 |
2006/07/20 | 816 | 842 | 816 | 836 | 18,200 |
2006/07/19 | 804 | 833 | 804 | 816 | 27,500 |
2006/07/18 | 836 | 837 | 799 | 824 | 24,400 |
2006/07/14 | 832 | 852 | 832 | 832 | 22,600 |
2006/07/13 | 834 | 854 | 834 | 852 | 18,300 |
2006/07/12 | 854 | 855 | 841 | 854 | 25,500 |
2006/07/11 | 855 | 856 | 843 | 854 | 23,300 |
2006/07/10 | 854 | 855 | 822 | 855 | 60,700 |
2006/07/07 | 841 | 852 | 838 | 845 | 49,300 |
2006/07/06 | 834 | 844 | 828 | 842 | 63,100 |
2006/07/05 | 815 | 828 | 815 | 827 | 50,000 |
2006/07/04 | 820 | 827 | 813 | 823 | 33,700 |
2006/07/03 | 815 | 831 | 807 | 810 | 40,300 |
2006/06/30 | 791 | 832 | 791 | 821 | 73,200 |
2006/06/29 | 811 | 819 | 795 | 805 | 122,300 |
2006/06/28 | 811 | 825 | 805 | 811 | 52,900 |
2006/06/27 | 819 | 835 | 804 | 834 | 34,200 |
2006/06/26 | 831 | 831 | 800 | 821 | 25,600 |
2006/06/23 | 810 | 828 | 809 | 821 | 32,400 |
2006/06/22 | 825 | 839 | 801 | 838 | 55,800 |
2006/06/21 | 810 | 829 | 808 | 818 | 47,900 |
2006/06/20 | 805 | 830 | 792 | 804 | 51,500 |
2006/06/19 | 804 | 810 | 803 | 805 | 12,500 |
2006/06/16 | 781 | 803 | 779 | 803 | 31,300 |
2006/06/15 | 777 | 789 | 766 | 780 | 49,900 |
2006/06/14 | 741 | 776 | 740 | 776 | 29,300 |
2006/06/13 | 766 | 777 | 758 | 761 | 47,800 |
2006/06/12 | 778 | 788 | 754 | 788 | 86,600 |
2006/06/09 | 757 | 761 | 730 | 758 | 116,700 |
2006/06/08 | 787 | 792 | 740 | 757 | 96,700 |
2006/06/07 | 792 | 814 | 787 | 803 | 36,800 |
2006/06/06 | 806 | 820 | 806 | 812 | 54,300 |
2006/06/05 | 817 | 823 | 801 | 805 | 42,800 |
2006/06/02 | 815 | 815 | 791 | 797 | 25,900 |
2006/06/01 | 821 | 824 | 801 | 814 | 27,400 |
2006/05/31 | 800 | 827 | 797 | 817 | 53,500 |
2006/05/30 | 823 | 825 | 811 | 818 | 42,800 |
2006/05/29 | 816 | 823 | 807 | 818 | 44,500 |
2006/05/26 | 799 | 810 | 792 | 804 | 51,900 |
2006/05/25 | 783 | 788 | 770 | 781 | 31,800 |
2006/05/24 | 786 | 791 | 770 | 781 | 58,500 |
2006/05/23 | 782 | 799 | 778 | 785 | 29,000 |
2006/05/22 | 808 | 808 | 787 | 792 | 22,800 |
2006/05/19 | 809 | 809 | 784 | 808 | 34,800 |
2006/05/18 | 790 | 809 | 776 | 809 | 33,100 |
2006/05/17 | 793 | 810 | 787 | 810 | 30,100 |
2006/05/16 | 805 | 818 | 794 | 802 | 80,000 |
2006/05/15 | 760 | 805 | 757 | 795 | 65,700 |
2006/05/12 | 792 | 792 | 770 | 770 | 41,200 |
2006/05/11 | 793 | 807 | 786 | 790 | 42,400 |
2006/05/10 | 821 | 821 | 785 | 790 | 76,400 |
2006/05/09 | 822 | 822 | 802 | 807 | 21,900 |
2006/05/08 | 817 | 833 | 816 | 819 | 48,600 |
2006/05/02 | 807 | 825 | 795 | 817 | 33,200 |
2006/05/01 | 803 | 813 | 800 | 806 | 33,300 |
2006/04/28 | 806 | 806 | 783 | 800 | 58,100 |
2006/04/27 | 810 | 812 | 801 | 806 | 17,000 |
2006/04/26 | 823 | 823 | 801 | 808 | 38,400 |
2006/04/25 | 812 | 818 | 802 | 818 | 24,600 |
2006/04/24 | 832 | 832 | 802 | 802 | 63,600 |
2006/04/21 | 833 | 843 | 827 | 837 | 49,200 |
2006/04/20 | 820 | 830 | 816 | 824 | 43,200 |
2006/04/19 | 835 | 842 | 829 | 830 | 45,400 |
2006/04/18 | 820 | 829 | 810 | 829 | 26,700 |
2006/04/17 | 827 | 828 | 805 | 822 | 46,600 |
2006/04/14 | 837 | 839 | 823 | 827 | 24,000 |
2006/04/13 | 835 | 840 | 821 | 827 | 46,500 |
2006/04/12 | 842 | 842 | 830 | 831 | 38,100 |
2006/04/11 | 845 | 850 | 839 | 842 | 60,900 |
2006/04/10 | 845 | 845 | 832 | 837 | 37,100 |
2006/04/07 | 832 | 836 | 821 | 833 | 37,400 |
2006/04/06 | 819 | 837 | 816 | 831 | 70,100 |
2006/04/05 | 818 | 823 | 809 | 811 | 51,000 |
2006/04/04 | 811 | 822 | 810 | 818 | 47,600 |
2006/04/03 | 810 | 822 | 808 | 822 | 28,400 |
2006/03/31 | 810 | 829 | 801 | 815 | 78,600 |
2006/03/30 | 820 | 820 | 807 | 807 | 34,400 |
2006/03/29 | 801 | 822 | 801 | 816 | 38,100 |
2006/03/28 | 802 | 811 | 792 | 806 | 40,800 |
2006/03/27 | 815 | 820 | 802 | 812 | 50,400 |
2006/03/24 | 800 | 806 | 799 | 805 | 23,600 |
2006/03/23 | 817 | 819 | 803 | 803 | 55,200 |
2006/03/22 | 797 | 810 | 795 | 807 | 65,800 |
2006/03/20 | 783 | 796 | 780 | 796 | 51,000 |
2006/03/17 | 772 | 799 | 772 | 783 | 121,400 |
2006/03/16 | 773 | 778 | 766 | 776 | 287,500 |
2006/03/15 | 794 | 794 | 779 | 779 | 46,000 |
2006/03/14 | 798 | 798 | 774 | 784 | 27,800 |
2006/03/13 | 798 | 808 | 780 | 792 | 51,700 |
2006/03/10 | 794 | 795 | 780 | 785 | 97,000 |
2006/03/09 | 767 | 795 | 767 | 795 | 45,300 |
2006/03/08 | 773 | 773 | 765 | 766 | 78,700 |
2006/03/07 | 787 | 789 | 772 | 772 | 60,700 |
2006/03/06 | 797 | 797 | 787 | 794 | 33,200 |
2006/03/03 | 787 | 806 | 783 | 787 | 44,100 |
2006/03/02 | 789 | 800 | 787 | 787 | 37,900 |
2006/03/01 | 786 | 796 | 786 | 789 | 36,900 |
2006/02/28 | 800 | 802 | 784 | 796 | 99,000 |
2006/02/27 | 807 | 810 | 797 | 800 | 198,000 |
2006/02/24 | 776 | 817 | 771 | 817 | 431,000 |
2006/02/23 | 793 | 797 | 781 | 786 | 106,000 |
2006/02/22 | 800 | 808 | 790 | 793 | 88,000 |
2006/02/21 | 808 | 817 | 790 | 817 | 40,000 |
2006/02/20 | 800 | 807 | 764 | 798 | 69,000 |
2006/02/17 | 819 | 820 | 791 | 810 | 60,000 |
2006/02/16 | 830 | 830 | 821 | 821 | 23,000 |
2006/02/15 | 849 | 849 | 831 | 840 | 39,000 |
2006/02/14 | 841 | 850 | 825 | 850 | 55,000 |
2006/02/13 | 842 | 847 | 839 | 841 | 26,000 |
2006/02/10 | 875 | 875 | 862 | 862 | 33,000 |
2006/02/09 | 864 | 872 | 861 | 868 | 34,000 |
2006/02/08 | 875 | 875 | 865 | 873 | 64,000 |
2006/02/07 | 877 | 878 | 866 | 878 | 45,000 |
2006/02/06 | 854 | 877 | 847 | 876 | 53,000 |
2006/02/03 | 870 | 870 | 843 | 853 | 43,000 |
2006/02/02 | 847 | 866 | 847 | 866 | 25,000 |
2006/02/01 | 854 | 862 | 844 | 846 | 46,000 |
2006/01/31 | 855 | 870 | 855 | 864 | 66,000 |
2006/01/30 | 866 | 866 | 853 | 853 | 43,000 |
2006/01/27 | 841 | 847 | 837 | 840 | 37,000 |
2006/01/26 | 831 | 835 | 819 | 835 | 42,000 |
2006/01/25 | 830 | 845 | 826 | 831 | 56,000 |
2006/01/24 | 828 | 838 | 827 | 829 | 35,000 |
2006/01/23 | 846 | 847 | 823 | 828 | 44,000 |
2006/01/20 | 830 | 837 | 827 | 837 | 75,000 |
2006/01/19 | 790 | 831 | 790 | 822 | 71,000 |
2006/01/18 | 820 | 851 | 786 | 786 | 88,000 |
2006/01/17 | 851 | 858 | 840 | 840 | 66,000 |
2006/01/16 | 855 | 858 | 850 | 858 | 32,000 |
2006/01/13 | 856 | 859 | 850 | 858 | 63,000 |
2006/01/12 | 858 | 860 | 854 | 855 | 52,000 |
2006/01/11 | 871 | 871 | 855 | 858 | 33,000 |
2006/01/10 | 881 | 881 | 853 | 854 | 50,000 |
2006/01/06 | 879 | 881 | 871 | 875 | 33,000 |
2006/01/05 | 874 | 875 | 864 | 873 | 29,000 |
2006/01/04 | 855 | 866 | 855 | 866 | 5,000 |