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 |
---|---|---|---|---|---|
2011/12/30 | 429 | 439 | 429 | 439 | 2,200 |
2011/12/29 | 432 | 432 | 427 | 429 | 3,900 |
2011/12/28 | 429 | 434 | 428 | 428 | 3,400 |
2011/12/27 | 427 | 430 | 427 | 429 | 7,200 |
2011/12/26 | 443 | 443 | 428 | 428 | 12,900 |
2011/12/22 | 421 | 434 | 421 | 427 | 11,700 |
2011/12/21 | 429 | 434 | 412 | 421 | 15,700 |
2011/12/20 | 424 | 432 | 423 | 428 | 6,600 |
2011/12/19 | 432 | 432 | 425 | 428 | 13,900 |
2011/12/16 | 444 | 444 | 435 | 435 | 12,700 |
2011/12/15 | 444 | 445 | 439 | 445 | 8,000 |
2011/12/14 | 450 | 450 | 444 | 444 | 3,800 |
2011/12/13 | 445 | 454 | 443 | 453 | 8,800 |
2011/12/12 | 454 | 459 | 446 | 446 | 20,800 |
2011/12/09 | 438 | 459 | 438 | 456 | 46,200 |
2011/12/08 | 456 | 456 | 442 | 454 | 10,400 |
2011/12/07 | 448 | 456 | 447 | 451 | 9,900 |
2011/12/06 | 454 | 458 | 442 | 442 | 10,600 |
2011/12/05 | 466 | 466 | 454 | 457 | 7,600 |
2011/12/02 | 475 | 475 | 466 | 466 | 4,300 |
2011/12/01 | 469 | 474 | 460 | 474 | 6,800 |
2011/11/30 | 461 | 470 | 461 | 465 | 7,300 |
2011/11/29 | 454 | 469 | 444 | 469 | 9,600 |
2011/11/28 | 452 | 455 | 451 | 451 | 7,000 |
2011/11/25 | 457 | 457 | 444 | 444 | 14,000 |
2011/11/24 | 445 | 456 | 445 | 452 | 9,600 |
2011/11/22 | 442 | 457 | 442 | 455 | 8,700 |
2011/11/21 | 448 | 450 | 440 | 450 | 2,900 |
2011/11/18 | 450 | 451 | 450 | 450 | 8,400 |
2011/11/17 | 451 | 455 | 450 | 455 | 7,300 |
2011/11/16 | 452 | 453 | 452 | 452 | 1,900 |
2011/11/15 | 456 | 457 | 453 | 455 | 3,800 |
2011/11/14 | 465 | 465 | 456 | 457 | 6,900 |
2011/11/11 | 463 | 465 | 461 | 465 | 4,800 |
2011/11/10 | 471 | 471 | 461 | 463 | 23,600 |
2011/11/09 | 463 | 472 | 460 | 472 | 16,800 |
2011/11/08 | 456 | 462 | 455 | 455 | 8,100 |
2011/11/07 | 455 | 459 | 453 | 459 | 13,600 |
2011/11/04 | 455 | 461 | 454 | 459 | 7,300 |
2011/11/02 | 459 | 460 | 453 | 454 | 15,300 |
2011/11/01 | 465 | 471 | 463 | 463 | 8,600 |
2011/10/31 | 493 | 493 | 472 | 472 | 19,500 |
2011/10/28 | 470 | 487 | 469 | 487 | 24,500 |
2011/10/27 | 467 | 470 | 456 | 470 | 20,200 |
2011/10/26 | 462 | 466 | 457 | 460 | 15,800 |
2011/10/25 | 477 | 477 | 464 | 470 | 21,300 |
2011/10/24 | 475 | 482 | 473 | 475 | 10,400 |
2011/10/21 | 466 | 472 | 465 | 472 | 8,500 |
2011/10/20 | 471 | 471 | 466 | 467 | 6,600 |
2011/10/19 | 486 | 486 | 472 | 477 | 5,500 |
2011/10/18 | 468 | 480 | 468 | 477 | 9,000 |
2011/10/17 | 482 | 484 | 465 | 476 | 9,700 |
2011/10/14 | 490 | 490 | 465 | 466 | 14,400 |
2011/10/13 | 503 | 503 | 492 | 492 | 5,300 |
2011/10/12 | 499 | 505 | 494 | 495 | 10,300 |
2011/10/11 | 501 | 508 | 499 | 500 | 28,100 |
2011/10/07 | 503 | 511 | 498 | 511 | 39,500 |
2011/10/06 | 467 | 504 | 467 | 503 | 28,900 |
2011/10/05 | 500 | 500 | 464 | 464 | 17,500 |
2011/10/04 | 506 | 512 | 492 | 502 | 33,400 |
2011/10/03 | 511 | 521 | 503 | 521 | 21,800 |
2011/09/30 | 517 | 524 | 510 | 524 | 25,900 |
2011/09/29 | 501 | 511 | 499 | 510 | 36,800 |
2011/09/28 | 482 | 501 | 481 | 501 | 36,300 |
2011/09/27 | 458 | 486 | 458 | 486 | 20,700 |
2011/09/26 | 476 | 476 | 452 | 456 | 24,400 |
2011/09/22 | 462 | 477 | 456 | 477 | 16,700 |
2011/09/21 | 490 | 493 | 470 | 470 | 20,300 |
2011/09/20 | 495 | 495 | 485 | 485 | 7,700 |
2011/09/16 | 491 | 500 | 491 | 500 | 37,500 |
2011/09/15 | 494 | 495 | 490 | 494 | 12,300 |
2011/09/14 | 495 | 495 | 489 | 490 | 17,900 |
2011/09/13 | 486 | 490 | 484 | 490 | 14,800 |
2011/09/12 | 495 | 495 | 472 | 487 | 24,800 |
2011/09/09 | 487 | 495 | 486 | 495 | 49,100 |
2011/09/08 | 495 | 495 | 486 | 494 | 10,700 |
2011/09/07 | 490 | 492 | 488 | 492 | 7,800 |
2011/09/06 | 475 | 489 | 474 | 489 | 10,100 |
2011/09/05 | 474 | 477 | 473 | 475 | 11,900 |
2011/09/02 | 487 | 490 | 473 | 490 | 8,200 |
2011/09/01 | 493 | 494 | 485 | 492 | 10,800 |
2011/08/31 | 486 | 493 | 484 | 488 | 14,000 |
2011/08/30 | 473 | 485 | 473 | 485 | 15,000 |
2011/08/29 | 470 | 474 | 466 | 469 | 14,000 |
2011/08/26 | 454 | 467 | 451 | 466 | 11,000 |
2011/08/25 | 459 | 468 | 456 | 457 | 21,700 |
2011/08/24 | 456 | 460 | 444 | 452 | 13,200 |
2011/08/23 | 450 | 456 | 438 | 452 | 25,300 |
2011/08/22 | 433 | 446 | 430 | 443 | 13,200 |
2011/08/19 | 441 | 445 | 438 | 439 | 17,600 |
2011/08/18 | 443 | 452 | 443 | 449 | 8,800 |
2011/08/17 | 449 | 449 | 442 | 447 | 7,300 |
2011/08/16 | 448 | 453 | 445 | 449 | 10,200 |
2011/08/15 | 460 | 460 | 448 | 450 | 7,800 |
2011/08/12 | 454 | 458 | 449 | 449 | 14,600 |
2011/08/11 | 447 | 454 | 447 | 449 | 7,700 |
2011/08/10 | 470 | 470 | 440 | 448 | 112,500 |
2011/08/09 | 424 | 444 | 410 | 438 | 58,000 |
2011/08/08 | 434 | 434 | 429 | 432 | 31,500 |
2011/08/05 | 440 | 444 | 429 | 434 | 34,500 |
2011/08/04 | 457 | 460 | 454 | 454 | 20,700 |
2011/08/03 | 462 | 462 | 453 | 455 | 20,800 |
2011/08/02 | 460 | 466 | 460 | 462 | 10,500 |
2011/08/01 | 463 | 474 | 462 | 462 | 12,400 |
2011/07/29 | 473 | 479 | 461 | 461 | 20,700 |
2011/07/28 | 488 | 488 | 470 | 480 | 24,300 |
2011/07/27 | 496 | 496 | 481 | 483 | 12,200 |
2011/07/26 | 498 | 501 | 494 | 496 | 9,400 |
2011/07/25 | 509 | 509 | 491 | 495 | 24,800 |
2011/07/22 | 488 | 504 | 488 | 502 | 27,400 |
2011/07/21 | 490 | 491 | 482 | 482 | 10,300 |
2011/07/20 | 490 | 491 | 488 | 490 | 6,700 |
2011/07/19 | 491 | 494 | 487 | 491 | 9,600 |
2011/07/15 | 480 | 495 | 480 | 488 | 10,400 |
2011/07/14 | 493 | 493 | 478 | 478 | 14,500 |
2011/07/13 | 480 | 494 | 480 | 493 | 15,800 |
2011/07/12 | 482 | 495 | 482 | 488 | 15,200 |
2011/07/11 | 488 | 490 | 485 | 490 | 23,900 |
2011/07/08 | 482 | 489 | 481 | 486 | 19,500 |
2011/07/07 | 476 | 479 | 474 | 478 | 20,700 |
2011/07/06 | 470 | 474 | 466 | 474 | 21,300 |
2011/07/05 | 473 | 481 | 473 | 474 | 13,000 |
2011/07/04 | 480 | 483 | 476 | 477 | 16,200 |
2011/07/01 | 476 | 482 | 471 | 472 | 21,300 |
2011/06/30 | 470 | 473 | 463 | 473 | 43,900 |
2011/06/29 | 458 | 475 | 457 | 475 | 34,800 |
2011/06/28 | 458 | 458 | 451 | 452 | 27,300 |
2011/06/27 | 458 | 463 | 452 | 458 | 33,400 |
2011/06/24 | 458 | 462 | 454 | 456 | 22,800 |
2011/06/23 | 458 | 466 | 458 | 458 | 14,800 |
2011/06/22 | 457 | 464 | 457 | 460 | 19,000 |
2011/06/21 | 450 | 456 | 449 | 455 | 19,600 |
2011/06/20 | 452 | 457 | 446 | 446 | 18,000 |
2011/06/17 | 465 | 465 | 452 | 452 | 27,500 |
2011/06/16 | 464 | 468 | 462 | 464 | 30,400 |
2011/06/15 | 466 | 468 | 464 | 467 | 14,800 |
2011/06/14 | 468 | 470 | 462 | 466 | 42,000 |
2011/06/13 | 479 | 479 | 471 | 475 | 23,700 |
2011/06/10 | 486 | 490 | 482 | 482 | 62,600 |
2011/06/09 | 471 | 478 | 471 | 478 | 21,000 |
2011/06/08 | 465 | 472 | 465 | 471 | 24,800 |
2011/06/07 | 457 | 468 | 454 | 466 | 27,100 |
2011/06/06 | 450 | 456 | 449 | 452 | 21,700 |
2011/06/03 | 465 | 466 | 455 | 456 | 33,200 |
2011/06/02 | 468 | 471 | 467 | 470 | 24,900 |
2011/06/01 | 486 | 486 | 470 | 476 | 38,200 |
2011/05/31 | 473 | 487 | 473 | 486 | 34,100 |
2011/05/30 | 478 | 479 | 470 | 472 | 29,700 |
2011/05/27 | 484 | 484 | 470 | 473 | 31,400 |
2011/05/26 | 487 | 487 | 482 | 484 | 17,200 |
2011/05/25 | 490 | 491 | 476 | 483 | 39,800 |
2011/05/24 | 477 | 484 | 474 | 484 | 28,600 |
2011/05/23 | 481 | 486 | 470 | 477 | 67,100 |
2011/05/20 | 496 | 497 | 478 | 478 | 78,200 |
2011/05/19 | 515 | 522 | 498 | 501 | 52,100 |
2011/05/18 | 511 | 520 | 509 | 510 | 43,400 |
2011/05/17 | 505 | 514 | 496 | 512 | 40,400 |
2011/05/16 | 516 | 520 | 505 | 508 | 76,500 |
2011/05/13 | 540 | 540 | 513 | 526 | 66,000 |
2011/05/12 | 541 | 558 | 530 | 544 | 58,700 |
2011/05/11 | 544 | 547 | 533 | 547 | 64,500 |
2011/05/10 | 557 | 557 | 542 | 543 | 55,900 |
2011/05/09 | 564 | 565 | 547 | 554 | 79,400 |
2011/05/06 | 550 | 555 | 540 | 547 | 76,500 |
2011/05/02 | 553 | 565 | 535 | 560 | 115,000 |
2011/04/28 | 543 | 550 | 535 | 543 | 148,500 |
2011/04/27 | 568 | 587 | 550 | 553 | 532,900 |
2011/04/26 | 526 | 593 | 516 | 565 | 919,900 |
2011/04/25 | 480 | 520 | 476 | 516 | 95,100 |
2011/04/22 | 487 | 487 | 465 | 479 | 24,200 |
2011/04/21 | 479 | 482 | 479 | 479 | 12,100 |
2011/04/20 | 481 | 487 | 478 | 478 | 18,500 |
2011/04/19 | 475 | 481 | 472 | 473 | 17,500 |
2011/04/18 | 491 | 491 | 477 | 480 | 11,800 |
2011/04/15 | 487 | 490 | 483 | 483 | 16,000 |
2011/04/14 | 470 | 481 | 467 | 479 | 13,000 |
2011/04/13 | 461 | 473 | 461 | 466 | 15,800 |
2011/04/12 | 467 | 470 | 459 | 461 | 15,200 |
2011/04/11 | 467 | 477 | 467 | 475 | 23,500 |
2011/04/08 | 465 | 470 | 460 | 468 | 50,500 |
2011/04/07 | 469 | 481 | 465 | 473 | 33,000 |
2011/04/06 | 500 | 500 | 472 | 473 | 50,900 |
2011/04/05 | 503 | 505 | 482 | 504 | 20,900 |
2011/04/04 | 521 | 526 | 500 | 508 | 15,200 |
2011/04/01 | 528 | 529 | 513 | 514 | 29,100 |
2011/03/31 | 528 | 528 | 518 | 527 | 18,300 |
2011/03/30 | 528 | 528 | 516 | 528 | 36,800 |
2011/03/29 | 521 | 530 | 519 | 526 | 39,000 |
2011/03/28 | 524 | 531 | 516 | 531 | 86,600 |
2011/03/25 | 525 | 540 | 519 | 530 | 121,500 |
2011/03/24 | 527 | 527 | 498 | 517 | 86,400 |
2011/03/23 | 471 | 529 | 470 | 517 | 78,900 |
2011/03/22 | 450 | 464 | 446 | 463 | 29,700 |
2011/03/18 | 430 | 434 | 416 | 434 | 48,500 |
2011/03/17 | 371 | 400 | 371 | 398 | 65,600 |
2011/03/16 | 368 | 392 | 361 | 392 | 61,900 |
2011/03/15 | 440 | 440 | 376 | 376 | 51,400 |
2011/03/14 | 455 | 493 | 451 | 456 | 26,400 |
2011/03/11 | 491 | 500 | 480 | 487 | 102,800 |
2011/03/10 | 513 | 515 | 501 | 501 | 43,400 |
2011/03/09 | 521 | 526 | 519 | 521 | 21,500 |
2011/03/08 | 517 | 522 | 517 | 518 | 13,100 |
2011/03/07 | 529 | 529 | 515 | 515 | 18,600 |
2011/03/04 | 533 | 533 | 526 | 526 | 8,100 |
2011/03/03 | 521 | 532 | 521 | 526 | 7,800 |
2011/03/02 | 527 | 532 | 520 | 520 | 16,200 |
2011/03/01 | 528 | 535 | 527 | 527 | 16,500 |
2011/02/28 | 532 | 534 | 521 | 531 | 22,800 |
2011/02/25 | 534 | 534 | 521 | 527 | 29,500 |
2011/02/24 | 522 | 532 | 521 | 532 | 30,300 |
2011/02/23 | 526 | 536 | 515 | 515 | 22,600 |
2011/02/22 | 529 | 536 | 528 | 528 | 10,700 |
2011/02/21 | 535 | 540 | 533 | 533 | 11,700 |
2011/02/18 | 540 | 540 | 533 | 535 | 5,900 |
2011/02/17 | 535 | 540 | 534 | 536 | 23,500 |
2011/02/16 | 543 | 543 | 534 | 536 | 7,800 |
2011/02/15 | 540 | 543 | 536 | 536 | 9,100 |
2011/02/14 | 539 | 539 | 529 | 539 | 10,200 |
2011/02/10 | 530 | 536 | 525 | 531 | 26,700 |
2011/02/09 | 530 | 533 | 527 | 530 | 17,500 |
2011/02/08 | 525 | 528 | 524 | 526 | 16,200 |
2011/02/07 | 523 | 525 | 515 | 522 | 19,800 |
2011/02/04 | 518 | 524 | 514 | 517 | 16,900 |
2011/02/03 | 512 | 516 | 511 | 513 | 16,100 |
2011/02/02 | 518 | 522 | 515 | 515 | 19,900 |
2011/02/01 | 506 | 515 | 506 | 512 | 28,400 |
2011/01/31 | 508 | 511 | 507 | 510 | 27,600 |
2011/01/28 | 528 | 528 | 508 | 508 | 30,600 |
2011/01/27 | 514 | 523 | 514 | 519 | 14,900 |
2011/01/26 | 525 | 525 | 516 | 517 | 16,300 |
2011/01/25 | 513 | 525 | 508 | 524 | 35,700 |
2011/01/24 | 510 | 510 | 504 | 509 | 27,200 |
2011/01/21 | 516 | 516 | 506 | 507 | 35,400 |
2011/01/20 | 510 | 516 | 510 | 515 | 28,400 |
2011/01/19 | 509 | 516 | 508 | 509 | 9,400 |
2011/01/18 | 506 | 514 | 506 | 510 | 5,700 |
2011/01/17 | 509 | 512 | 506 | 508 | 9,400 |
2011/01/14 | 509 | 513 | 508 | 508 | 17,700 |
2011/01/13 | 509 | 514 | 508 | 512 | 9,600 |
2011/01/12 | 523 | 523 | 509 | 509 | 23,500 |
2011/01/11 | 519 | 520 | 512 | 513 | 33,600 |
2011/01/07 | 521 | 528 | 520 | 521 | 21,900 |
2011/01/06 | 512 | 524 | 510 | 519 | 16,800 |
2011/01/05 | 507 | 510 | 506 | 509 | 13,700 |
2011/01/04 | 505 | 513 | 501 | 509 | 16,500 |