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 |
---|---|---|---|---|---|
2008/12/30 | 602 | 615 | 602 | 610 | 19,100 |
2008/12/29 | 604 | 623 | 598 | 620 | 24,600 |
2008/12/26 | 590 | 593 | 585 | 589 | 14,900 |
2008/12/25 | 580 | 583 | 570 | 580 | 17,500 |
2008/12/24 | 581 | 597 | 567 | 570 | 32,700 |
2008/12/22 | 581 | 592 | 570 | 580 | 21,800 |
2008/12/19 | 589 | 592 | 571 | 579 | 23,100 |
2008/12/18 | 608 | 610 | 581 | 588 | 28,900 |
2008/12/17 | 609 | 610 | 584 | 610 | 25,400 |
2008/12/16 | 612 | 616 | 599 | 608 | 15,900 |
2008/12/15 | 610 | 624 | 594 | 612 | 39,100 |
2008/12/12 | 610 | 626 | 590 | 594 | 67,800 |
2008/12/11 | 596 | 628 | 596 | 628 | 46,200 |
2008/12/10 | 609 | 616 | 597 | 605 | 31,800 |
2008/12/09 | 602 | 612 | 592 | 606 | 35,300 |
2008/12/08 | 572 | 601 | 566 | 592 | 46,400 |
2008/12/05 | 574 | 578 | 562 | 567 | 40,700 |
2008/12/04 | 569 | 582 | 564 | 571 | 41,000 |
2008/12/03 | 551 | 567 | 536 | 567 | 36,800 |
2008/12/02 | 550 | 550 | 525 | 543 | 36,900 |
2008/12/01 | 587 | 587 | 552 | 565 | 31,600 |
2008/11/28 | 582 | 591 | 568 | 586 | 33,400 |
2008/11/27 | 570 | 588 | 570 | 576 | 24,800 |
2008/11/26 | 579 | 592 | 563 | 575 | 43,600 |
2008/11/25 | 568 | 594 | 541 | 594 | 55,600 |
2008/11/21 | 552 | 562 | 523 | 558 | 62,900 |
2008/11/20 | 574 | 592 | 560 | 561 | 36,100 |
2008/11/19 | 581 | 590 | 563 | 574 | 28,700 |
2008/11/18 | 566 | 587 | 559 | 580 | 44,100 |
2008/11/17 | 559 | 588 | 559 | 576 | 25,000 |
2008/11/14 | 597 | 597 | 555 | 569 | 30,900 |
2008/11/13 | 574 | 586 | 556 | 565 | 35,800 |
2008/11/12 | 602 | 621 | 565 | 587 | 61,200 |
2008/11/11 | 649 | 649 | 610 | 612 | 42,500 |
2008/11/10 | 634 | 670 | 630 | 653 | 59,700 |
2008/11/07 | 635 | 638 | 602 | 620 | 33,100 |
2008/11/06 | 630 | 660 | 625 | 634 | 33,200 |
2008/11/05 | 633 | 662 | 621 | 650 | 71,900 |
2008/11/04 | 621 | 648 | 607 | 633 | 43,100 |
2008/10/31 | 579 | 669 | 554 | 628 | 120,400 |
2008/10/30 | 568 | 569 | 524 | 569 | 45,400 |
2008/10/29 | 559 | 567 | 521 | 548 | 65,000 |
2008/10/28 | 539 | 545 | 492 | 544 | 61,300 |
2008/10/27 | 610 | 610 | 531 | 539 | 49,500 |
2008/10/24 | 580 | 600 | 556 | 600 | 59,200 |
2008/10/23 | 571 | 587 | 529 | 587 | 50,300 |
2008/10/22 | 608 | 608 | 541 | 579 | 40,600 |
2008/10/21 | 597 | 619 | 593 | 615 | 50,400 |
2008/10/20 | 540 | 583 | 540 | 579 | 40,100 |
2008/10/17 | 513 | 546 | 512 | 542 | 51,000 |
2008/10/16 | 555 | 555 | 485 | 493 | 43,000 |
2008/10/15 | 559 | 574 | 531 | 556 | 35,800 |
2008/10/14 | 535 | 558 | 500 | 550 | 35,400 |
2008/10/10 | 511 | 522 | 466 | 505 | 62,500 |
2008/10/09 | 515 | 559 | 515 | 529 | 34,300 |
2008/10/08 | 586 | 591 | 501 | 512 | 52,600 |
2008/10/07 | 564 | 594 | 554 | 588 | 35,400 |
2008/10/06 | 617 | 631 | 597 | 600 | 34,200 |
2008/10/03 | 621 | 632 | 611 | 627 | 13,200 |
2008/10/02 | 640 | 642 | 622 | 628 | 28,600 |
2008/10/01 | 634 | 638 | 619 | 638 | 38,600 |
2008/09/30 | 610 | 634 | 601 | 624 | 42,700 |
2008/09/29 | 640 | 650 | 626 | 630 | 37,400 |
2008/09/26 | 663 | 665 | 613 | 633 | 76,600 |
2008/09/25 | 675 | 679 | 655 | 663 | 29,100 |
2008/09/24 | 660 | 675 | 639 | 665 | 33,200 |
2008/09/22 | 669 | 673 | 656 | 660 | 42,400 |
2008/09/19 | 651 | 666 | 633 | 659 | 133,200 |
2008/09/18 | 656 | 661 | 620 | 658 | 66,100 |
2008/09/17 | 644 | 664 | 637 | 646 | 40,000 |
2008/09/16 | 644 | 672 | 620 | 631 | 43,900 |
2008/09/12 | 643 | 666 | 643 | 654 | 52,600 |
2008/09/11 | 661 | 670 | 650 | 650 | 29,400 |
2008/09/10 | 659 | 681 | 651 | 655 | 71,100 |
2008/09/09 | 688 | 693 | 672 | 680 | 35,300 |
2008/09/08 | 667 | 694 | 667 | 683 | 35,500 |
2008/09/05 | 647 | 661 | 647 | 650 | 28,200 |
2008/09/04 | 662 | 679 | 661 | 661 | 37,200 |
2008/09/03 | 662 | 678 | 655 | 677 | 38,600 |
2008/09/02 | 675 | 688 | 656 | 661 | 33,300 |
2008/09/01 | 682 | 686 | 671 | 675 | 27,500 |
2008/08/29 | 695 | 702 | 685 | 702 | 63,200 |
2008/08/28 | 699 | 700 | 676 | 689 | 20,700 |
2008/08/27 | 688 | 694 | 680 | 689 | 15,400 |
2008/08/26 | 681 | 697 | 665 | 687 | 48,200 |
2008/08/25 | 664 | 693 | 664 | 675 | 27,200 |
2008/08/22 | 655 | 662 | 636 | 656 | 16,100 |
2008/08/21 | 660 | 660 | 645 | 653 | 11,000 |
2008/08/20 | 662 | 665 | 648 | 656 | 33,100 |
2008/08/19 | 681 | 681 | 662 | 669 | 36,800 |
2008/08/18 | 677 | 714 | 677 | 699 | 66,800 |
2008/08/15 | 666 | 681 | 663 | 680 | 25,100 |
2008/08/14 | 663 | 680 | 662 | 666 | 23,300 |
2008/08/13 | 688 | 690 | 657 | 669 | 32,400 |
2008/08/12 | 702 | 702 | 687 | 688 | 38,100 |
2008/08/11 | 710 | 710 | 694 | 704 | 61,500 |
2008/08/08 | 680 | 706 | 680 | 698 | 30,600 |
2008/08/07 | 706 | 706 | 681 | 688 | 25,900 |
2008/08/06 | 689 | 710 | 677 | 705 | 53,100 |
2008/08/05 | 675 | 698 | 675 | 678 | 26,000 |
2008/08/04 | 683 | 696 | 666 | 681 | 27,500 |
2008/08/01 | 706 | 720 | 666 | 683 | 46,600 |
2008/07/31 | 676 | 704 | 671 | 704 | 48,400 |
2008/07/30 | 658 | 688 | 652 | 683 | 43,600 |
2008/07/29 | 668 | 674 | 637 | 657 | 27,000 |
2008/07/28 | 682 | 683 | 665 | 675 | 27,900 |
2008/07/25 | 691 | 693 | 656 | 666 | 46,200 |
2008/07/24 | 679 | 689 | 658 | 675 | 56,000 |
2008/07/23 | 665 | 707 | 663 | 673 | 36,100 |
2008/07/22 | 645 | 666 | 628 | 666 | 29,900 |
2008/07/18 | 646 | 649 | 624 | 638 | 31,300 |
2008/07/17 | 651 | 651 | 635 | 645 | 26,900 |
2008/07/16 | 645 | 663 | 639 | 641 | 36,800 |
2008/07/15 | 633 | 646 | 622 | 643 | 42,200 |
2008/07/14 | 630 | 645 | 616 | 628 | 45,100 |
2008/07/11 | 614 | 642 | 607 | 620 | 35,300 |
2008/07/10 | 605 | 639 | 605 | 623 | 68,200 |
2008/07/09 | 606 | 623 | 606 | 615 | 36,100 |
2008/07/08 | 626 | 628 | 600 | 604 | 52,000 |
2008/07/07 | 629 | 629 | 614 | 625 | 19,300 |
2008/07/04 | 628 | 628 | 613 | 623 | 28,700 |
2008/07/03 | 638 | 639 | 609 | 621 | 32,300 |
2008/07/02 | 650 | 650 | 617 | 628 | 35,000 |
2008/07/01 | 626 | 650 | 626 | 641 | 27,400 |
2008/06/30 | 629 | 639 | 627 | 630 | 25,600 |
2008/06/27 | 609 | 626 | 607 | 621 | 30,200 |
2008/06/26 | 641 | 644 | 626 | 627 | 29,300 |
2008/06/25 | 639 | 639 | 619 | 639 | 46,200 |
2008/06/24 | 626 | 631 | 613 | 629 | 17,400 |
2008/06/23 | 624 | 629 | 606 | 626 | 34,600 |
2008/06/20 | 655 | 655 | 624 | 630 | 44,900 |
2008/06/19 | 660 | 663 | 640 | 645 | 37,600 |
2008/06/18 | 659 | 663 | 645 | 660 | 35,000 |
2008/06/17 | 652 | 663 | 652 | 662 | 27,000 |
2008/06/16 | 665 | 665 | 646 | 652 | 27,800 |
2008/06/13 | 662 | 667 | 653 | 658 | 57,200 |
2008/06/12 | 650 | 665 | 642 | 657 | 82,400 |
2008/06/11 | 658 | 658 | 640 | 645 | 27,400 |
2008/06/10 | 658 | 664 | 642 | 651 | 41,100 |
2008/06/09 | 660 | 666 | 642 | 650 | 51,300 |
2008/06/06 | 678 | 686 | 667 | 667 | 45,700 |
2008/06/05 | 671 | 678 | 663 | 677 | 18,600 |
2008/06/04 | 661 | 680 | 661 | 680 | 41,000 |
2008/06/03 | 681 | 688 | 661 | 666 | 38,500 |
2008/06/02 | 667 | 690 | 658 | 680 | 49,100 |
2008/05/30 | 669 | 679 | 662 | 677 | 35,700 |
2008/05/29 | 660 | 674 | 654 | 669 | 31,700 |
2008/05/28 | 673 | 679 | 651 | 653 | 44,600 |
2008/05/27 | 663 | 672 | 660 | 670 | 39,600 |
2008/05/26 | 690 | 692 | 654 | 656 | 62,300 |
2008/05/23 | 687 | 691 | 678 | 685 | 75,600 |
2008/05/22 | 693 | 707 | 662 | 704 | 86,500 |
2008/05/21 | 745 | 745 | 718 | 723 | 59,300 |
2008/05/20 | 742 | 753 | 741 | 744 | 37,700 |
2008/05/19 | 746 | 764 | 745 | 752 | 62,900 |
2008/05/16 | 765 | 769 | 752 | 756 | 41,600 |
2008/05/15 | 762 | 767 | 745 | 759 | 65,300 |
2008/05/14 | 700 | 773 | 700 | 767 | 128,700 |
2008/05/13 | 644 | 700 | 642 | 690 | 45,600 |
2008/05/12 | 677 | 677 | 651 | 664 | 58,000 |
2008/05/09 | 693 | 693 | 678 | 684 | 24,000 |
2008/05/08 | 687 | 709 | 687 | 693 | 26,000 |
2008/05/07 | 659 | 686 | 659 | 686 | 47,200 |
2008/05/02 | 648 | 658 | 647 | 657 | 23,600 |
2008/05/01 | 639 | 646 | 633 | 638 | 27,300 |
2008/04/30 | 637 | 649 | 637 | 641 | 15,500 |
2008/04/28 | 657 | 659 | 640 | 644 | 31,800 |
2008/04/25 | 645 | 653 | 641 | 650 | 48,100 |
2008/04/24 | 636 | 644 | 628 | 629 | 37,200 |
2008/04/23 | 629 | 646 | 629 | 634 | 26,200 |
2008/04/22 | 631 | 641 | 628 | 639 | 19,700 |
2008/04/21 | 631 | 648 | 631 | 641 | 12,200 |
2008/04/18 | 643 | 649 | 628 | 636 | 18,300 |
2008/04/17 | 644 | 644 | 629 | 633 | 18,400 |
2008/04/16 | 618 | 630 | 618 | 625 | 12,800 |
2008/04/15 | 615 | 622 | 598 | 616 | 30,800 |
2008/04/14 | 602 | 615 | 602 | 612 | 27,600 |
2008/04/11 | 616 | 644 | 616 | 631 | 23,600 |
2008/04/10 | 625 | 625 | 607 | 611 | 32,800 |
2008/04/09 | 629 | 631 | 613 | 618 | 25,800 |
2008/04/08 | 620 | 646 | 620 | 622 | 27,000 |
2008/04/07 | 616 | 636 | 616 | 630 | 11,100 |
2008/04/04 | 638 | 639 | 609 | 615 | 58,200 |
2008/04/03 | 630 | 638 | 625 | 638 | 34,700 |
2008/04/02 | 618 | 630 | 602 | 624 | 38,500 |
2008/04/01 | 598 | 618 | 586 | 608 | 43,300 |
2008/03/31 | 601 | 619 | 571 | 597 | 59,100 |
2008/03/28 | 619 | 626 | 608 | 620 | 37,300 |
2008/03/27 | 598 | 619 | 598 | 609 | 19,900 |
2008/03/26 | 577 | 610 | 577 | 592 | 28,200 |
2008/03/25 | 597 | 597 | 573 | 580 | 66,400 |
2008/03/24 | 576 | 592 | 568 | 571 | 42,500 |
2008/03/21 | 551 | 578 | 551 | 572 | 28,900 |
2008/03/19 | 562 | 577 | 551 | 566 | 35,100 |
2008/03/18 | 537 | 571 | 537 | 554 | 43,600 |
2008/03/17 | 563 | 572 | 520 | 542 | 40,400 |
2008/03/14 | 570 | 584 | 564 | 567 | 88,700 |
2008/03/13 | 589 | 589 | 565 | 570 | 71,200 |
2008/03/12 | 594 | 600 | 591 | 595 | 38,400 |
2008/03/11 | 578 | 587 | 569 | 584 | 60,500 |
2008/03/10 | 600 | 608 | 575 | 582 | 74,300 |
2008/03/07 | 595 | 616 | 595 | 610 | 60,600 |
2008/03/06 | 591 | 620 | 591 | 614 | 38,200 |
2008/03/05 | 610 | 610 | 594 | 598 | 31,900 |
2008/03/04 | 593 | 609 | 593 | 598 | 54,300 |
2008/03/03 | 611 | 616 | 596 | 603 | 58,500 |
2008/02/29 | 610 | 617 | 600 | 612 | 63,300 |
2008/02/28 | 616 | 618 | 610 | 615 | 31,800 |
2008/02/27 | 615 | 621 | 605 | 616 | 34,100 |
2008/02/26 | 632 | 632 | 610 | 611 | 56,500 |
2008/02/25 | 625 | 631 | 618 | 622 | 40,500 |
2008/02/22 | 605 | 615 | 603 | 610 | 37,200 |
2008/02/21 | 600 | 623 | 599 | 614 | 58,900 |
2008/02/20 | 611 | 614 | 592 | 592 | 52,900 |
2008/02/19 | 613 | 618 | 607 | 609 | 41,500 |
2008/02/18 | 615 | 622 | 606 | 606 | 66,600 |
2008/02/15 | 610 | 630 | 601 | 615 | 91,400 |
2008/02/14 | 610 | 618 | 608 | 612 | 40,600 |
2008/02/13 | 595 | 614 | 590 | 590 | 50,100 |
2008/02/12 | 615 | 619 | 593 | 595 | 67,200 |
2008/02/08 | 594 | 617 | 585 | 599 | 63,300 |
2008/02/07 | 635 | 635 | 581 | 593 | 197,000 |
2008/02/06 | 687 | 687 | 650 | 655 | 80,700 |
2008/02/05 | 699 | 707 | 686 | 690 | 39,300 |
2008/02/04 | 676 | 706 | 676 | 692 | 44,400 |
2008/02/01 | 660 | 682 | 660 | 669 | 55,700 |
2008/01/31 | 638 | 670 | 638 | 670 | 78,400 |
2008/01/30 | 677 | 677 | 638 | 645 | 73,600 |
2008/01/29 | 658 | 674 | 637 | 667 | 68,500 |
2008/01/28 | 687 | 688 | 635 | 640 | 66,500 |
2008/01/25 | 640 | 693 | 640 | 658 | 124,600 |
2008/01/24 | 613 | 627 | 608 | 620 | 73,600 |
2008/01/23 | 611 | 626 | 600 | 609 | 80,000 |
2008/01/22 | 638 | 639 | 602 | 604 | 68,700 |
2008/01/21 | 654 | 671 | 625 | 628 | 88,000 |
2008/01/18 | 661 | 661 | 622 | 647 | 156,700 |
2008/01/17 | 655 | 676 | 636 | 668 | 97,200 |
2008/01/16 | 650 | 670 | 640 | 648 | 73,100 |
2008/01/15 | 714 | 714 | 660 | 665 | 118,900 |
2008/01/11 | 701 | 705 | 690 | 694 | 81,000 |
2008/01/10 | 739 | 739 | 706 | 709 | 60,000 |
2008/01/09 | 701 | 731 | 698 | 731 | 65,500 |
2008/01/08 | 702 | 715 | 700 | 703 | 105,900 |
2008/01/07 | 726 | 728 | 701 | 712 | 98,200 |
2008/01/04 | 778 | 778 | 722 | 726 | 73,100 |