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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,221 | 1,226 | 1,211 | 1,216 | 9,200 |
| 2021/12/29 | 1,216 | 1,248 | 1,207 | 1,225 | 32,500 |
| 2021/12/28 | 1,212 | 1,227 | 1,201 | 1,220 | 35,300 |
| 2021/12/27 | 1,192 | 1,204 | 1,169 | 1,204 | 30,200 |
| 2021/12/24 | 1,217 | 1,217 | 1,193 | 1,198 | 21,900 |
| 2021/12/23 | 1,211 | 1,228 | 1,206 | 1,212 | 13,400 |
| 2021/12/22 | 1,214 | 1,222 | 1,193 | 1,209 | 19,600 |
| 2021/12/21 | 1,209 | 1,217 | 1,191 | 1,208 | 39,500 |
| 2021/12/20 | 1,243 | 1,243 | 1,192 | 1,192 | 24,400 |
| 2021/12/17 | 1,278 | 1,278 | 1,232 | 1,249 | 25,200 |
| 2021/12/16 | 1,247 | 1,289 | 1,244 | 1,275 | 25,100 |
| 2021/12/15 | 1,231 | 1,257 | 1,208 | 1,247 | 17,400 |
| 2021/12/14 | 1,262 | 1,266 | 1,219 | 1,231 | 28,100 |
| 2021/12/13 | 1,316 | 1,325 | 1,255 | 1,262 | 26,600 |
| 2021/12/10 | 1,303 | 1,303 | 1,261 | 1,293 | 63,600 |
| 2021/12/09 | 1,277 | 1,285 | 1,250 | 1,273 | 31,400 |
| 2021/12/08 | 1,287 | 1,287 | 1,255 | 1,277 | 25,700 |
| 2021/12/07 | 1,222 | 1,279 | 1,218 | 1,272 | 34,400 |
| 2021/12/06 | 1,210 | 1,226 | 1,201 | 1,212 | 23,800 |
| 2021/12/03 | 1,166 | 1,220 | 1,166 | 1,214 | 23,200 |
| 2021/12/02 | 1,156 | 1,238 | 1,156 | 1,177 | 43,500 |
| 2021/12/01 | 1,146 | 1,189 | 1,141 | 1,173 | 37,300 |
| 2021/11/30 | 1,179 | 1,212 | 1,153 | 1,165 | 70,400 |
| 2021/11/29 | 1,175 | 1,198 | 1,160 | 1,169 | 40,600 |
| 2021/11/26 | 1,232 | 1,232 | 1,190 | 1,190 | 38,500 |
| 2021/11/25 | 1,246 | 1,263 | 1,225 | 1,233 | 16,800 |
| 2021/11/24 | 1,250 | 1,274 | 1,239 | 1,246 | 15,900 |
| 2021/11/22 | 1,251 | 1,251 | 1,227 | 1,246 | 20,800 |
| 2021/11/19 | 1,263 | 1,269 | 1,258 | 1,264 | 23,500 |
| 2021/11/18 | 1,263 | 1,265 | 1,242 | 1,259 | 20,900 |
| 2021/11/17 | 1,298 | 1,303 | 1,263 | 1,263 | 19,400 |
| 2021/11/16 | 1,295 | 1,318 | 1,295 | 1,299 | 13,100 |
| 2021/11/15 | 1,311 | 1,313 | 1,285 | 1,293 | 18,300 |
| 2021/11/12 | 1,275 | 1,331 | 1,275 | 1,311 | 27,600 |
| 2021/11/11 | 1,289 | 1,293 | 1,275 | 1,275 | 10,900 |
| 2021/11/10 | 1,319 | 1,328 | 1,289 | 1,289 | 28,100 |
| 2021/11/09 | 1,354 | 1,384 | 1,310 | 1,316 | 31,500 |
| 2021/11/08 | 1,387 | 1,387 | 1,351 | 1,351 | 17,300 |
| 2021/11/05 | 1,408 | 1,419 | 1,380 | 1,387 | 10,600 |
| 2021/11/04 | 1,405 | 1,426 | 1,397 | 1,423 | 19,600 |
| 2021/11/02 | 1,438 | 1,438 | 1,401 | 1,402 | 16,300 |
| 2021/11/01 | 1,387 | 1,415 | 1,375 | 1,408 | 32,300 |
| 2021/10/29 | 1,397 | 1,438 | 1,357 | 1,357 | 62,100 |
| 2021/10/28 | 1,442 | 1,448 | 1,363 | 1,363 | 38,300 |
| 2021/10/27 | 1,470 | 1,470 | 1,438 | 1,447 | 14,600 |
| 2021/10/26 | 1,437 | 1,478 | 1,435 | 1,468 | 23,800 |
| 2021/10/25 | 1,422 | 1,439 | 1,422 | 1,428 | 11,900 |
| 2021/10/22 | 1,378 | 1,433 | 1,373 | 1,433 | 30,800 |
| 2021/10/21 | 1,412 | 1,425 | 1,380 | 1,380 | 14,600 |
| 2021/10/20 | 1,430 | 1,430 | 1,404 | 1,414 | 10,100 |
| 2021/10/19 | 1,409 | 1,420 | 1,394 | 1,420 | 15,700 |
| 2021/10/18 | 1,412 | 1,416 | 1,398 | 1,410 | 14,200 |
| 2021/10/15 | 1,381 | 1,414 | 1,381 | 1,412 | 16,600 |
| 2021/10/14 | 1,370 | 1,375 | 1,348 | 1,372 | 18,600 |
| 2021/10/13 | 1,366 | 1,378 | 1,352 | 1,372 | 19,800 |
| 2021/10/12 | 1,368 | 1,385 | 1,360 | 1,366 | 15,000 |
| 2021/10/11 | 1,375 | 1,396 | 1,359 | 1,385 | 33,800 |
| 2021/10/08 | 1,382 | 1,406 | 1,380 | 1,392 | 18,400 |
| 2021/10/07 | 1,405 | 1,410 | 1,363 | 1,365 | 15,600 |
| 2021/10/06 | 1,387 | 1,424 | 1,387 | 1,402 | 24,900 |
| 2021/10/05 | 1,396 | 1,419 | 1,374 | 1,374 | 31,600 |
| 2021/10/04 | 1,429 | 1,429 | 1,387 | 1,411 | 25,500 |
| 2021/10/01 | 1,453 | 1,472 | 1,414 | 1,418 | 43,600 |
| 2021/09/30 | 1,432 | 1,494 | 1,432 | 1,469 | 49,100 |
| 2021/09/29 | 1,465 | 1,465 | 1,423 | 1,430 | 51,000 |
| 2021/09/28 | 1,476 | 1,504 | 1,440 | 1,495 | 48,600 |
| 2021/09/27 | 1,498 | 1,510 | 1,475 | 1,477 | 31,600 |
| 2021/09/24 | 1,463 | 1,497 | 1,443 | 1,497 | 56,100 |
| 2021/09/22 | 1,455 | 1,455 | 1,425 | 1,433 | 17,800 |
| 2021/09/21 | 1,459 | 1,487 | 1,448 | 1,455 | 38,500 |
| 2021/09/17 | 1,419 | 1,480 | 1,408 | 1,480 | 74,300 |
| 2021/09/16 | 1,419 | 1,422 | 1,382 | 1,421 | 29,400 |
| 2021/09/15 | 1,441 | 1,441 | 1,390 | 1,422 | 29,800 |
| 2021/09/14 | 1,440 | 1,460 | 1,431 | 1,460 | 40,400 |
| 2021/09/13 | 1,412 | 1,440 | 1,396 | 1,440 | 22,600 |
| 2021/09/10 | 1,370 | 1,420 | 1,370 | 1,420 | 62,000 |
| 2021/09/09 | 1,386 | 1,400 | 1,373 | 1,400 | 21,800 |
| 2021/09/08 | 1,392 | 1,399 | 1,379 | 1,399 | 32,700 |
| 2021/09/07 | 1,394 | 1,396 | 1,359 | 1,383 | 37,100 |
| 2021/09/06 | 1,345 | 1,385 | 1,344 | 1,380 | 45,400 |
| 2021/09/03 | 1,318 | 1,349 | 1,305 | 1,349 | 34,600 |
| 2021/09/02 | 1,319 | 1,328 | 1,305 | 1,315 | 14,800 |
| 2021/09/01 | 1,298 | 1,323 | 1,298 | 1,323 | 9,700 |
| 2021/08/31 | 1,293 | 1,322 | 1,272 | 1,298 | 39,100 |
| 2021/08/30 | 1,286 | 1,340 | 1,286 | 1,294 | 39,000 |
| 2021/08/27 | 1,244 | 1,297 | 1,244 | 1,282 | 12,500 |
| 2021/08/26 | 1,287 | 1,292 | 1,262 | 1,274 | 24,000 |
| 2021/08/25 | 1,294 | 1,294 | 1,276 | 1,287 | 16,100 |
| 2021/08/24 | 1,292 | 1,295 | 1,275 | 1,295 | 19,200 |
| 2021/08/23 | 1,274 | 1,300 | 1,272 | 1,290 | 17,000 |
| 2021/08/20 | 1,248 | 1,268 | 1,248 | 1,261 | 20,600 |
| 2021/08/19 | 1,284 | 1,284 | 1,246 | 1,246 | 12,900 |
| 2021/08/18 | 1,258 | 1,288 | 1,250 | 1,287 | 13,700 |
| 2021/08/17 | 1,271 | 1,284 | 1,252 | 1,258 | 17,800 |
| 2021/08/16 | 1,285 | 1,298 | 1,266 | 1,266 | 24,000 |
| 2021/08/13 | 1,284 | 1,305 | 1,269 | 1,294 | 15,800 |
| 2021/08/12 | 1,325 | 1,325 | 1,280 | 1,285 | 22,600 |
| 2021/08/11 | 1,313 | 1,347 | 1,310 | 1,329 | 34,200 |
| 2021/08/10 | 1,383 | 1,400 | 1,306 | 1,322 | 73,900 |
| 2021/08/06 | 1,329 | 1,361 | 1,327 | 1,353 | 21,200 |
| 2021/08/05 | 1,281 | 1,328 | 1,281 | 1,322 | 13,900 |
| 2021/08/04 | 1,301 | 1,314 | 1,283 | 1,284 | 20,300 |
| 2021/08/03 | 1,325 | 1,330 | 1,301 | 1,301 | 7,700 |
| 2021/08/02 | 1,272 | 1,332 | 1,272 | 1,329 | 34,300 |
| 2021/07/30 | 1,291 | 1,300 | 1,251 | 1,254 | 22,400 |
| 2021/07/29 | 1,271 | 1,300 | 1,271 | 1,300 | 17,500 |
| 2021/07/28 | 1,274 | 1,283 | 1,266 | 1,269 | 8,800 |
| 2021/07/27 | 1,285 | 1,299 | 1,267 | 1,286 | 24,700 |
| 2021/07/26 | 1,272 | 1,291 | 1,249 | 1,285 | 48,400 |
| 2021/07/21 | 1,230 | 1,254 | 1,230 | 1,242 | 29,400 |
| 2021/07/20 | 1,208 | 1,235 | 1,208 | 1,224 | 26,500 |
| 2021/07/19 | 1,228 | 1,238 | 1,209 | 1,211 | 25,900 |
| 2021/07/16 | 1,249 | 1,261 | 1,235 | 1,237 | 21,000 |
| 2021/07/15 | 1,300 | 1,300 | 1,260 | 1,263 | 21,400 |
| 2021/07/14 | 1,344 | 1,350 | 1,291 | 1,298 | 24,800 |
| 2021/07/13 | 1,330 | 1,375 | 1,330 | 1,352 | 49,400 |
| 2021/07/12 | 1,272 | 1,323 | 1,272 | 1,316 | 51,600 |
| 2021/07/09 | 1,207 | 1,248 | 1,207 | 1,242 | 50,200 |
| 2021/07/08 | 1,218 | 1,250 | 1,218 | 1,222 | 43,100 |
| 2021/07/07 | 1,212 | 1,241 | 1,210 | 1,218 | 12,500 |
| 2021/07/06 | 1,235 | 1,243 | 1,224 | 1,228 | 15,600 |
| 2021/07/05 | 1,223 | 1,239 | 1,211 | 1,230 | 15,800 |
| 2021/07/02 | 1,193 | 1,229 | 1,193 | 1,223 | 33,200 |
| 2021/07/01 | 1,182 | 1,203 | 1,181 | 1,193 | 22,300 |
| 2021/06/30 | 1,192 | 1,199 | 1,181 | 1,181 | 18,200 |
| 2021/06/29 | 1,215 | 1,215 | 1,176 | 1,184 | 40,400 |
| 2021/06/28 | 1,200 | 1,238 | 1,200 | 1,226 | 24,700 |
| 2021/06/25 | 1,200 | 1,205 | 1,187 | 1,193 | 35,600 |
| 2021/06/24 | 1,170 | 1,190 | 1,167 | 1,187 | 34,100 |
| 2021/06/23 | 1,215 | 1,223 | 1,176 | 1,183 | 42,700 |
| 2021/06/22 | 1,214 | 1,230 | 1,210 | 1,220 | 52,000 |
| 2021/06/21 | 1,238 | 1,250 | 1,222 | 1,223 | 39,400 |
| 2021/06/18 | 1,260 | 1,265 | 1,240 | 1,264 | 43,400 |
| 2021/06/17 | 1,265 | 1,279 | 1,258 | 1,259 | 13,000 |
| 2021/06/16 | 1,231 | 1,275 | 1,231 | 1,275 | 25,000 |
| 2021/06/15 | 1,233 | 1,239 | 1,213 | 1,231 | 15,500 |
| 2021/06/14 | 1,236 | 1,240 | 1,224 | 1,228 | 8,600 |
| 2021/06/11 | 1,237 | 1,244 | 1,225 | 1,235 | 42,900 |
| 2021/06/10 | 1,218 | 1,241 | 1,214 | 1,235 | 18,000 |
| 2021/06/09 | 1,240 | 1,240 | 1,213 | 1,220 | 19,000 |
| 2021/06/08 | 1,222 | 1,239 | 1,222 | 1,236 | 10,800 |
| 2021/06/07 | 1,244 | 1,251 | 1,221 | 1,221 | 18,300 |
| 2021/06/04 | 1,236 | 1,254 | 1,236 | 1,246 | 12,800 |
| 2021/06/03 | 1,240 | 1,264 | 1,238 | 1,242 | 17,800 |
| 2021/06/02 | 1,219 | 1,251 | 1,219 | 1,240 | 16,700 |
| 2021/06/01 | 1,220 | 1,234 | 1,204 | 1,230 | 17,100 |
| 2021/05/31 | 1,242 | 1,242 | 1,202 | 1,216 | 30,100 |
| 2021/05/28 | 1,224 | 1,269 | 1,211 | 1,238 | 83,300 |
| 2021/05/27 | 1,273 | 1,286 | 1,170 | 1,170 | 75,400 |
| 2021/05/26 | 1,289 | 1,307 | 1,272 | 1,279 | 23,200 |
| 2021/05/25 | 1,315 | 1,322 | 1,292 | 1,319 | 26,700 |
| 2021/05/24 | 1,271 | 1,320 | 1,270 | 1,316 | 36,900 |
| 2021/05/21 | 1,252 | 1,280 | 1,252 | 1,258 | 22,000 |
| 2021/05/20 | 1,258 | 1,295 | 1,252 | 1,252 | 24,800 |
| 2021/05/19 | 1,260 | 1,276 | 1,253 | 1,257 | 19,100 |
| 2021/05/18 | 1,275 | 1,280 | 1,266 | 1,276 | 15,200 |
| 2021/05/17 | 1,267 | 1,279 | 1,250 | 1,267 | 18,900 |
| 2021/05/14 | 1,254 | 1,288 | 1,254 | 1,262 | 30,000 |
| 2021/05/13 | 1,227 | 1,253 | 1,220 | 1,242 | 41,700 |
| 2021/05/12 | 1,247 | 1,283 | 1,235 | 1,235 | 39,400 |
| 2021/05/11 | 1,354 | 1,354 | 1,252 | 1,256 | 66,000 |
| 2021/05/10 | 1,401 | 1,401 | 1,342 | 1,358 | 92,300 |
| 2021/05/07 | 1,375 | 1,415 | 1,364 | 1,404 | 29,600 |
| 2021/05/06 | 1,416 | 1,421 | 1,361 | 1,361 | 49,400 |
| 2021/04/30 | 1,400 | 1,448 | 1,392 | 1,427 | 43,100 |
| 2021/04/28 | 1,400 | 1,417 | 1,370 | 1,372 | 22,100 |
| 2021/04/27 | 1,429 | 1,433 | 1,391 | 1,405 | 34,400 |
| 2021/04/26 | 1,436 | 1,456 | 1,415 | 1,444 | 34,700 |
| 2021/04/23 | 1,413 | 1,436 | 1,408 | 1,416 | 12,700 |
| 2021/04/22 | 1,408 | 1,422 | 1,401 | 1,418 | 13,600 |
| 2021/04/21 | 1,407 | 1,418 | 1,374 | 1,388 | 28,800 |
| 2021/04/20 | 1,435 | 1,441 | 1,421 | 1,432 | 28,900 |
| 2021/04/19 | 1,444 | 1,456 | 1,433 | 1,441 | 10,200 |
| 2021/04/16 | 1,454 | 1,466 | 1,436 | 1,443 | 21,100 |
| 2021/04/15 | 1,433 | 1,458 | 1,433 | 1,455 | 22,800 |
| 2021/04/14 | 1,410 | 1,434 | 1,397 | 1,433 | 41,000 |
| 2021/04/13 | 1,394 | 1,415 | 1,390 | 1,410 | 22,200 |
| 2021/04/12 | 1,360 | 1,398 | 1,341 | 1,398 | 24,100 |
| 2021/04/09 | 1,327 | 1,351 | 1,320 | 1,342 | 34,900 |
| 2021/04/08 | 1,356 | 1,356 | 1,319 | 1,327 | 36,800 |
| 2021/04/07 | 1,336 | 1,367 | 1,336 | 1,365 | 20,000 |
| 2021/04/06 | 1,393 | 1,393 | 1,339 | 1,350 | 29,900 |
| 2021/04/05 | 1,414 | 1,414 | 1,382 | 1,394 | 18,300 |
| 2021/04/02 | 1,390 | 1,409 | 1,378 | 1,409 | 34,500 |
| 2021/04/01 | 1,387 | 1,399 | 1,367 | 1,375 | 28,300 |
| 2021/03/31 | 1,378 | 1,397 | 1,357 | 1,357 | 45,900 |
| 2021/03/30 | 1,459 | 1,462 | 1,385 | 1,394 | 89,000 |
| 2021/03/29 | 1,434 | 1,490 | 1,417 | 1,490 | 104,700 |
| 2021/03/26 | 1,410 | 1,432 | 1,397 | 1,426 | 47,300 |
| 2021/03/25 | 1,412 | 1,412 | 1,384 | 1,409 | 32,600 |
| 2021/03/24 | 1,437 | 1,437 | 1,383 | 1,390 | 40,600 |
| 2021/03/23 | 1,455 | 1,455 | 1,407 | 1,412 | 35,300 |
| 2021/03/22 | 1,434 | 1,459 | 1,409 | 1,450 | 71,400 |
| 2021/03/19 | 1,417 | 1,443 | 1,394 | 1,438 | 63,200 |
| 2021/03/18 | 1,416 | 1,430 | 1,400 | 1,419 | 43,800 |
| 2021/03/17 | 1,381 | 1,425 | 1,375 | 1,424 | 39,500 |
| 2021/03/16 | 1,352 | 1,405 | 1,351 | 1,390 | 53,400 |
| 2021/03/15 | 1,330 | 1,355 | 1,330 | 1,352 | 43,900 |
| 2021/03/12 | 1,341 | 1,341 | 1,306 | 1,336 | 60,700 |
| 2021/03/11 | 1,294 | 1,350 | 1,279 | 1,342 | 61,100 |
| 2021/03/10 | 1,300 | 1,300 | 1,274 | 1,288 | 44,700 |
| 2021/03/09 | 1,303 | 1,303 | 1,275 | 1,300 | 59,800 |
| 2021/03/08 | 1,293 | 1,304 | 1,267 | 1,282 | 56,700 |
| 2021/03/05 | 1,256 | 1,282 | 1,247 | 1,275 | 75,000 |
| 2021/03/04 | 1,236 | 1,255 | 1,232 | 1,255 | 55,000 |
| 2021/03/03 | 1,227 | 1,243 | 1,215 | 1,242 | 37,800 |
| 2021/03/02 | 1,230 | 1,230 | 1,199 | 1,220 | 46,700 |
| 2021/03/01 | 1,233 | 1,235 | 1,205 | 1,219 | 61,000 |
| 2021/02/26 | 1,231 | 1,251 | 1,228 | 1,229 | 54,800 |
| 2021/02/25 | 1,235 | 1,256 | 1,220 | 1,245 | 56,600 |
| 2021/02/24 | 1,251 | 1,252 | 1,214 | 1,226 | 59,100 |
| 2021/02/22 | 1,248 | 1,253 | 1,240 | 1,252 | 19,900 |
| 2021/02/19 | 1,245 | 1,263 | 1,225 | 1,245 | 23,500 |
| 2021/02/18 | 1,268 | 1,268 | 1,238 | 1,245 | 33,400 |
| 2021/02/17 | 1,243 | 1,270 | 1,241 | 1,263 | 27,700 |
| 2021/02/16 | 1,276 | 1,276 | 1,237 | 1,243 | 40,200 |
| 2021/02/15 | 1,277 | 1,277 | 1,253 | 1,273 | 45,300 |
| 2021/02/12 | 1,239 | 1,266 | 1,236 | 1,266 | 35,700 |
| 2021/02/10 | 1,265 | 1,267 | 1,235 | 1,245 | 64,800 |
| 2021/02/09 | 1,274 | 1,275 | 1,242 | 1,265 | 68,100 |
| 2021/02/08 | 1,235 | 1,292 | 1,215 | 1,267 | 131,200 |
| 2021/02/05 | 1,337 | 1,346 | 1,293 | 1,320 | 61,200 |
| 2021/02/04 | 1,320 | 1,349 | 1,320 | 1,337 | 26,400 |
| 2021/02/03 | 1,336 | 1,349 | 1,320 | 1,327 | 46,700 |
| 2021/02/02 | 1,336 | 1,353 | 1,330 | 1,335 | 25,400 |
| 2021/02/01 | 1,344 | 1,368 | 1,342 | 1,344 | 18,100 |
| 2021/01/29 | 1,383 | 1,393 | 1,352 | 1,352 | 24,900 |
| 2021/01/28 | 1,363 | 1,394 | 1,351 | 1,391 | 50,900 |
| 2021/01/27 | 1,361 | 1,374 | 1,347 | 1,367 | 29,000 |
| 2021/01/26 | 1,361 | 1,378 | 1,350 | 1,350 | 22,800 |
| 2021/01/25 | 1,347 | 1,380 | 1,346 | 1,375 | 24,900 |
| 2021/01/22 | 1,367 | 1,367 | 1,333 | 1,335 | 37,000 |
| 2021/01/21 | 1,384 | 1,396 | 1,359 | 1,373 | 21,000 |
| 2021/01/20 | 1,377 | 1,387 | 1,350 | 1,378 | 27,600 |
| 2021/01/19 | 1,420 | 1,427 | 1,368 | 1,377 | 35,300 |
| 2021/01/18 | 1,381 | 1,412 | 1,371 | 1,412 | 32,400 |
| 2021/01/15 | 1,414 | 1,418 | 1,351 | 1,351 | 40,900 |
| 2021/01/14 | 1,450 | 1,450 | 1,393 | 1,419 | 54,700 |
| 2021/01/13 | 1,455 | 1,476 | 1,426 | 1,438 | 75,100 |
| 2021/01/12 | 1,482 | 1,542 | 1,450 | 1,460 | 106,600 |
| 2021/01/08 | 1,427 | 1,480 | 1,412 | 1,435 | 59,700 |
| 2021/01/07 | 1,376 | 1,423 | 1,365 | 1,423 | 53,100 |
| 2021/01/06 | 1,352 | 1,377 | 1,352 | 1,367 | 15,200 |
| 2021/01/05 | 1,331 | 1,350 | 1,326 | 1,350 | 16,200 |
| 2021/01/04 | 1,333 | 1,360 | 1,318 | 1,339 | 23,500 |