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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,162 | 1,168 | 1,138 | 1,138 | 26,600 |
| 2022/12/29 | 1,134 | 1,162 | 1,119 | 1,162 | 34,100 |
| 2022/12/28 | 1,134 | 1,142 | 1,116 | 1,139 | 17,600 |
| 2022/12/27 | 1,141 | 1,161 | 1,127 | 1,144 | 21,200 |
| 2022/12/26 | 1,115 | 1,148 | 1,115 | 1,140 | 34,000 |
| 2022/12/23 | 1,095 | 1,109 | 1,090 | 1,109 | 23,900 |
| 2022/12/22 | 1,107 | 1,115 | 1,093 | 1,108 | 42,500 |
| 2022/12/21 | 1,112 | 1,129 | 1,088 | 1,090 | 69,600 |
| 2022/12/20 | 1,142 | 1,154 | 1,091 | 1,121 | 247,500 |
| 2022/12/19 | 1,225 | 1,265 | 1,138 | 1,141 | 864,200 |
| 2022/12/16 | 1,031 | 1,038 | 1,014 | 1,024 | 25,200 |
| 2022/12/15 | 1,040 | 1,051 | 1,037 | 1,041 | 15,000 |
| 2022/12/14 | 1,035 | 1,051 | 1,034 | 1,046 | 20,500 |
| 2022/12/13 | 1,019 | 1,039 | 1,017 | 1,030 | 15,300 |
| 2022/12/12 | 1,014 | 1,014 | 1,005 | 1,007 | 11,600 |
| 2022/12/09 | 997 | 1,016 | 997 | 1,015 | 22,000 |
| 2022/12/08 | 1,009 | 1,024 | 995 | 1,012 | 34,500 |
| 2022/12/07 | 996 | 1,043 | 992 | 1,006 | 16,000 |
| 2022/12/06 | 1,003 | 1,015 | 998 | 1,000 | 23,200 |
| 2022/12/05 | 1,025 | 1,027 | 1,008 | 1,014 | 20,100 |
| 2022/12/02 | 1,038 | 1,038 | 1,015 | 1,023 | 28,500 |
| 2022/12/01 | 1,058 | 1,061 | 1,034 | 1,049 | 27,400 |
| 2022/11/30 | 1,043 | 1,067 | 1,041 | 1,058 | 39,900 |
| 2022/11/29 | 1,050 | 1,055 | 1,039 | 1,049 | 20,000 |
| 2022/11/28 | 1,080 | 1,080 | 1,055 | 1,058 | 18,400 |
| 2022/11/25 | 1,075 | 1,077 | 1,058 | 1,073 | 24,700 |
| 2022/11/24 | 1,058 | 1,070 | 1,052 | 1,069 | 30,600 |
| 2022/11/22 | 1,044 | 1,059 | 1,039 | 1,046 | 55,500 |
| 2022/11/21 | 1,045 | 1,045 | 1,026 | 1,040 | 17,700 |
| 2022/11/18 | 1,030 | 1,045 | 1,025 | 1,045 | 36,300 |
| 2022/11/17 | 1,025 | 1,029 | 1,011 | 1,025 | 11,900 |
| 2022/11/16 | 1,004 | 1,028 | 999 | 1,017 | 41,300 |
| 2022/11/15 | 983 | 1,004 | 983 | 993 | 24,800 |
| 2022/11/14 | 998 | 998 | 983 | 983 | 15,400 |
| 2022/11/11 | 1,000 | 1,011 | 994 | 1,000 | 31,100 |
| 2022/11/10 | 997 | 1,007 | 979 | 993 | 40,000 |
| 2022/11/09 | 1,062 | 1,062 | 992 | 992 | 74,100 |
| 2022/11/08 | 1,010 | 1,061 | 1,010 | 1,052 | 70,500 |
| 2022/11/07 | 1,018 | 1,021 | 1,007 | 1,019 | 19,000 |
| 2022/11/04 | 1,012 | 1,024 | 1,003 | 1,003 | 34,100 |
| 2022/11/02 | 1,037 | 1,042 | 1,024 | 1,028 | 35,300 |
| 2022/11/01 | 1,029 | 1,041 | 1,020 | 1,027 | 20,700 |
| 2022/10/31 | 1,005 | 1,027 | 996 | 1,024 | 35,100 |
| 2022/10/28 | 993 | 1,020 | 990 | 993 | 147,800 |
| 2022/10/27 | 1,015 | 1,015 | 996 | 1,006 | 16,600 |
| 2022/10/26 | 1,019 | 1,020 | 1,011 | 1,014 | 18,300 |
| 2022/10/25 | 1,019 | 1,020 | 1,002 | 1,008 | 23,100 |
| 2022/10/24 | 1,020 | 1,022 | 1,001 | 1,005 | 19,600 |
| 2022/10/21 | 1,013 | 1,022 | 1,003 | 1,005 | 15,700 |
| 2022/10/20 | 1,002 | 1,020 | 1,002 | 1,017 | 24,200 |
| 2022/10/19 | 998 | 1,014 | 994 | 1,014 | 22,100 |
| 2022/10/18 | 1,010 | 1,020 | 994 | 996 | 24,700 |
| 2022/10/17 | 1,012 | 1,012 | 995 | 995 | 16,000 |
| 2022/10/14 | 1,017 | 1,028 | 998 | 1,012 | 35,100 |
| 2022/10/13 | 967 | 998 | 967 | 990 | 38,600 |
| 2022/10/12 | 966 | 977 | 954 | 967 | 27,700 |
| 2022/10/11 | 1,004 | 1,006 | 966 | 966 | 32,400 |
| 2022/10/07 | 1,009 | 1,021 | 1,003 | 1,013 | 24,600 |
| 2022/10/06 | 1,011 | 1,031 | 1,011 | 1,021 | 23,000 |
| 2022/10/05 | 1,035 | 1,035 | 1,007 | 1,008 | 25,900 |
| 2022/10/04 | 1,002 | 1,029 | 1,001 | 1,029 | 30,100 |
| 2022/10/03 | 971 | 983 | 964 | 977 | 22,300 |
| 2022/09/30 | 1,009 | 1,018 | 967 | 967 | 40,000 |
| 2022/09/29 | 994 | 1,026 | 994 | 1,019 | 38,000 |
| 2022/09/28 | 962 | 996 | 962 | 996 | 38,500 |
| 2022/09/27 | 982 | 985 | 958 | 964 | 31,100 |
| 2022/09/26 | 1,002 | 1,002 | 976 | 978 | 44,700 |
| 2022/09/22 | 995 | 1,015 | 994 | 1,008 | 18,400 |
| 2022/09/21 | 1,018 | 1,018 | 1,002 | 1,005 | 16,000 |
| 2022/09/20 | 997 | 1,028 | 997 | 1,028 | 21,300 |
| 2022/09/16 | 1,004 | 1,005 | 996 | 997 | 19,500 |
| 2022/09/15 | 1,013 | 1,014 | 1,001 | 1,005 | 10,100 |
| 2022/09/14 | 1,018 | 1,018 | 1,003 | 1,004 | 25,300 |
| 2022/09/13 | 1,025 | 1,032 | 1,020 | 1,031 | 17,100 |
| 2022/09/12 | 1,026 | 1,026 | 1,012 | 1,023 | 21,200 |
| 2022/09/09 | 1,003 | 1,015 | 1,000 | 1,008 | 34,300 |
| 2022/09/08 | 991 | 1,015 | 987 | 1,015 | 30,300 |
| 2022/09/07 | 989 | 989 | 966 | 977 | 22,800 |
| 2022/09/06 | 981 | 999 | 973 | 987 | 30,400 |
| 2022/09/05 | 987 | 987 | 973 | 976 | 17,700 |
| 2022/09/02 | 979 | 986 | 967 | 984 | 24,000 |
| 2022/09/01 | 984 | 991 | 979 | 979 | 31,100 |
| 2022/08/31 | 1,013 | 1,013 | 983 | 986 | 63,100 |
| 2022/08/30 | 1,013 | 1,021 | 1,010 | 1,018 | 11,100 |
| 2022/08/29 | 1,003 | 1,014 | 991 | 1,001 | 42,100 |
| 2022/08/26 | 1,031 | 1,033 | 1,024 | 1,025 | 8,300 |
| 2022/08/25 | 1,024 | 1,029 | 1,018 | 1,021 | 22,400 |
| 2022/08/24 | 1,006 | 1,015 | 1,002 | 1,012 | 22,200 |
| 2022/08/23 | 1,010 | 1,025 | 1,005 | 1,009 | 18,000 |
| 2022/08/22 | 1,025 | 1,035 | 1,009 | 1,011 | 21,500 |
| 2022/08/19 | 1,033 | 1,034 | 1,018 | 1,033 | 19,700 |
| 2022/08/18 | 1,027 | 1,029 | 1,018 | 1,021 | 18,600 |
| 2022/08/17 | 1,012 | 1,033 | 1,009 | 1,030 | 34,800 |
| 2022/08/16 | 1,017 | 1,017 | 999 | 1,006 | 20,000 |
| 2022/08/15 | 1,037 | 1,037 | 998 | 1,012 | 31,300 |
| 2022/08/12 | 1,014 | 1,029 | 1,004 | 1,028 | 44,500 |
| 2022/08/10 | 1,041 | 1,050 | 1,003 | 1,018 | 113,800 |
| 2022/08/09 | 987 | 996 | 973 | 981 | 43,600 |
| 2022/08/08 | 968 | 978 | 958 | 978 | 26,500 |
| 2022/08/05 | 939 | 962 | 934 | 962 | 34,800 |
| 2022/08/04 | 939 | 947 | 932 | 939 | 29,300 |
| 2022/08/03 | 942 | 946 | 923 | 932 | 34,200 |
| 2022/08/02 | 954 | 960 | 932 | 932 | 27,700 |
| 2022/08/01 | 949 | 961 | 945 | 960 | 19,400 |
| 2022/07/29 | 940 | 954 | 937 | 948 | 22,300 |
| 2022/07/28 | 943 | 955 | 931 | 935 | 63,200 |
| 2022/07/27 | 956 | 959 | 934 | 943 | 27,600 |
| 2022/07/26 | 945 | 954 | 937 | 950 | 26,000 |
| 2022/07/25 | 960 | 961 | 939 | 939 | 43,300 |
| 2022/07/22 | 955 | 956 | 942 | 954 | 34,900 |
| 2022/07/21 | 952 | 961 | 944 | 959 | 27,300 |
| 2022/07/20 | 935 | 960 | 935 | 960 | 52,700 |
| 2022/07/19 | 927 | 931 | 915 | 923 | 22,100 |
| 2022/07/15 | 908 | 930 | 908 | 925 | 20,700 |
| 2022/07/14 | 919 | 919 | 899 | 907 | 25,100 |
| 2022/07/13 | 918 | 925 | 908 | 913 | 19,500 |
| 2022/07/12 | 933 | 933 | 900 | 903 | 34,000 |
| 2022/07/11 | 933 | 953 | 929 | 932 | 42,900 |
| 2022/07/08 | 898 | 937 | 898 | 911 | 65,700 |
| 2022/07/07 | 894 | 901 | 885 | 899 | 26,700 |
| 2022/07/06 | 902 | 908 | 888 | 893 | 20,900 |
| 2022/07/05 | 922 | 922 | 909 | 911 | 22,200 |
| 2022/07/04 | 913 | 916 | 900 | 907 | 28,000 |
| 2022/07/01 | 924 | 931 | 876 | 887 | 48,300 |
| 2022/06/30 | 936 | 944 | 919 | 928 | 67,200 |
| 2022/06/29 | 891 | 929 | 890 | 923 | 169,400 |
| 2022/06/28 | 877 | 910 | 876 | 906 | 52,000 |
| 2022/06/27 | 880 | 889 | 864 | 889 | 62,400 |
| 2022/06/24 | 855 | 871 | 851 | 871 | 39,100 |
| 2022/06/23 | 859 | 868 | 853 | 853 | 36,600 |
| 2022/06/22 | 889 | 889 | 856 | 862 | 29,400 |
| 2022/06/21 | 853 | 879 | 853 | 873 | 32,700 |
| 2022/06/20 | 865 | 865 | 845 | 849 | 39,100 |
| 2022/06/17 | 870 | 883 | 860 | 860 | 86,500 |
| 2022/06/16 | 905 | 916 | 884 | 891 | 28,300 |
| 2022/06/15 | 912 | 920 | 891 | 891 | 46,200 |
| 2022/06/14 | 919 | 923 | 911 | 911 | 30,400 |
| 2022/06/13 | 937 | 952 | 930 | 932 | 30,900 |
| 2022/06/10 | 953 | 962 | 942 | 947 | 50,800 |
| 2022/06/09 | 966 | 970 | 957 | 963 | 22,500 |
| 2022/06/08 | 946 | 970 | 946 | 968 | 35,200 |
| 2022/06/07 | 946 | 951 | 938 | 938 | 21,100 |
| 2022/06/06 | 935 | 942 | 927 | 942 | 31,300 |
| 2022/06/03 | 944 | 953 | 936 | 939 | 31,100 |
| 2022/06/02 | 951 | 951 | 930 | 942 | 27,600 |
| 2022/06/01 | 940 | 965 | 939 | 960 | 32,800 |
| 2022/05/31 | 934 | 962 | 922 | 946 | 59,600 |
| 2022/05/30 | 906 | 936 | 899 | 934 | 224,900 |
| 2022/05/27 | 899 | 900 | 869 | 892 | 72,600 |
| 2022/05/26 | 894 | 910 | 888 | 889 | 54,800 |
| 2022/05/25 | 914 | 914 | 893 | 898 | 84,600 |
| 2022/05/24 | 944 | 945 | 912 | 916 | 59,400 |
| 2022/05/23 | 953 | 977 | 949 | 968 | 45,300 |
| 2022/05/20 | 932 | 953 | 932 | 941 | 65,200 |
| 2022/05/19 | 931 | 948 | 908 | 944 | 61,100 |
| 2022/05/18 | 969 | 971 | 942 | 951 | 31,300 |
| 2022/05/17 | 962 | 977 | 961 | 967 | 27,000 |
| 2022/05/16 | 985 | 987 | 953 | 963 | 33,600 |
| 2022/05/13 | 934 | 988 | 932 | 985 | 61,000 |
| 2022/05/12 | 971 | 978 | 928 | 928 | 49,400 |
| 2022/05/11 | 971 | 983 | 956 | 981 | 51,600 |
| 2022/05/10 | 985 | 986 | 959 | 983 | 47,700 |
| 2022/05/09 | 1,021 | 1,026 | 995 | 995 | 24,000 |
| 2022/05/06 | 998 | 1,031 | 996 | 1,031 | 67,000 |
| 2022/05/02 | 1,008 | 1,011 | 988 | 993 | 28,000 |
| 2022/04/28 | 967 | 1,013 | 967 | 1,009 | 57,700 |
| 2022/04/27 | 987 | 1,001 | 960 | 968 | 254,900 |
| 2022/04/26 | 1,005 | 1,006 | 992 | 1,006 | 41,900 |
| 2022/04/25 | 988 | 1,003 | 985 | 990 | 41,500 |
| 2022/04/22 | 1,007 | 1,012 | 997 | 1,008 | 41,500 |
| 2022/04/21 | 1,000 | 1,019 | 999 | 1,019 | 42,000 |
| 2022/04/20 | 999 | 1,006 | 986 | 999 | 38,400 |
| 2022/04/19 | 990 | 992 | 976 | 985 | 30,600 |
| 2022/04/18 | 1,006 | 1,006 | 971 | 984 | 34,400 |
| 2022/04/15 | 1,031 | 1,043 | 1,011 | 1,025 | 32,900 |
| 2022/04/14 | 1,021 | 1,033 | 1,005 | 1,033 | 26,900 |
| 2022/04/13 | 987 | 1,029 | 985 | 1,027 | 60,000 |
| 2022/04/12 | 1,001 | 1,003 | 976 | 981 | 45,000 |
| 2022/04/11 | 1,006 | 1,014 | 995 | 1,014 | 52,600 |
| 2022/04/08 | 1,003 | 1,007 | 967 | 1,006 | 106,300 |
| 2022/04/07 | 999 | 1,021 | 979 | 1,012 | 58,800 |
| 2022/04/06 | 1,037 | 1,037 | 1,000 | 1,000 | 70,400 |
| 2022/04/05 | 1,072 | 1,086 | 1,039 | 1,043 | 65,200 |
| 2022/04/04 | 1,050 | 1,071 | 1,050 | 1,060 | 19,100 |
| 2022/04/01 | 1,030 | 1,044 | 1,019 | 1,044 | 50,600 |
| 2022/03/31 | 1,031 | 1,047 | 1,029 | 1,035 | 55,500 |
| 2022/03/30 | 1,041 | 1,059 | 1,031 | 1,039 | 65,600 |
| 2022/03/29 | 1,084 | 1,084 | 1,057 | 1,061 | 94,800 |
| 2022/03/28 | 1,110 | 1,110 | 1,067 | 1,085 | 65,200 |
| 2022/03/25 | 1,132 | 1,132 | 1,090 | 1,111 | 33,900 |
| 2022/03/24 | 1,125 | 1,126 | 1,093 | 1,120 | 43,800 |
| 2022/03/23 | 1,128 | 1,132 | 1,101 | 1,129 | 39,500 |
| 2022/03/22 | 1,174 | 1,174 | 1,104 | 1,116 | 61,900 |
| 2022/03/18 | 1,166 | 1,180 | 1,132 | 1,180 | 93,400 |
| 2022/03/17 | 1,077 | 1,158 | 1,077 | 1,158 | 84,400 |
| 2022/03/16 | 1,049 | 1,055 | 1,029 | 1,055 | 37,700 |
| 2022/03/15 | 1,046 | 1,046 | 1,035 | 1,043 | 30,400 |
| 2022/03/14 | 1,072 | 1,072 | 1,038 | 1,046 | 18,800 |
| 2022/03/11 | 1,078 | 1,084 | 1,057 | 1,062 | 49,900 |
| 2022/03/10 | 1,082 | 1,105 | 1,063 | 1,105 | 42,500 |
| 2022/03/09 | 1,059 | 1,084 | 1,040 | 1,055 | 39,700 |
| 2022/03/08 | 1,036 | 1,067 | 1,033 | 1,067 | 43,900 |
| 2022/03/07 | 1,076 | 1,090 | 1,037 | 1,046 | 40,000 |
| 2022/03/04 | 1,085 | 1,085 | 1,062 | 1,067 | 30,700 |
| 2022/03/03 | 1,070 | 1,099 | 1,063 | 1,086 | 90,500 |
| 2022/03/02 | 1,054 | 1,069 | 1,030 | 1,030 | 40,300 |
| 2022/03/01 | 1,080 | 1,090 | 1,062 | 1,070 | 42,400 |
| 2022/02/28 | 1,073 | 1,083 | 1,055 | 1,080 | 59,200 |
| 2022/02/25 | 1,087 | 1,093 | 1,056 | 1,071 | 36,900 |
| 2022/02/24 | 1,053 | 1,084 | 1,044 | 1,084 | 36,000 |
| 2022/02/22 | 1,040 | 1,057 | 1,030 | 1,053 | 38,000 |
| 2022/02/21 | 1,034 | 1,064 | 1,034 | 1,043 | 11,600 |
| 2022/02/18 | 1,072 | 1,079 | 1,048 | 1,056 | 25,700 |
| 2022/02/17 | 1,074 | 1,093 | 1,069 | 1,085 | 19,400 |
| 2022/02/16 | 1,091 | 1,092 | 1,061 | 1,078 | 19,600 |
| 2022/02/15 | 1,081 | 1,090 | 1,063 | 1,079 | 28,100 |
| 2022/02/14 | 1,060 | 1,087 | 1,060 | 1,068 | 32,000 |
| 2022/02/10 | 1,071 | 1,071 | 1,049 | 1,066 | 27,300 |
| 2022/02/09 | 1,076 | 1,077 | 1,038 | 1,067 | 34,100 |
| 2022/02/08 | 1,028 | 1,072 | 1,028 | 1,056 | 29,000 |
| 2022/02/07 | 1,043 | 1,048 | 1,020 | 1,029 | 30,500 |
| 2022/02/04 | 1,058 | 1,066 | 1,050 | 1,063 | 19,300 |
| 2022/02/03 | 1,053 | 1,074 | 1,047 | 1,058 | 27,600 |
| 2022/02/02 | 1,010 | 1,062 | 1,010 | 1,052 | 29,500 |
| 2022/02/01 | 1,023 | 1,045 | 1,002 | 1,005 | 23,900 |
| 2022/01/31 | 1,058 | 1,058 | 1,028 | 1,030 | 18,200 |
| 2022/01/28 | 1,002 | 1,065 | 1,002 | 1,065 | 45,200 |
| 2022/01/27 | 1,032 | 1,049 | 995 | 995 | 60,600 |
| 2022/01/26 | 1,068 | 1,068 | 1,028 | 1,029 | 28,600 |
| 2022/01/25 | 1,095 | 1,112 | 1,067 | 1,070 | 68,600 |
| 2022/01/24 | 1,006 | 1,107 | 1,006 | 1,093 | 104,400 |
| 2022/01/21 | 1,010 | 1,053 | 1,009 | 1,026 | 125,000 |
| 2022/01/20 | 1,115 | 1,150 | 1,115 | 1,115 | 39,800 |
| 2022/01/19 | 1,152 | 1,156 | 1,116 | 1,116 | 42,400 |
| 2022/01/18 | 1,171 | 1,177 | 1,155 | 1,161 | 20,400 |
| 2022/01/17 | 1,177 | 1,192 | 1,161 | 1,167 | 12,900 |
| 2022/01/14 | 1,179 | 1,188 | 1,172 | 1,175 | 23,700 |
| 2022/01/13 | 1,195 | 1,200 | 1,185 | 1,189 | 18,200 |
| 2022/01/12 | 1,173 | 1,210 | 1,173 | 1,198 | 31,600 |
| 2022/01/11 | 1,168 | 1,182 | 1,148 | 1,167 | 45,000 |
| 2022/01/07 | 1,185 | 1,197 | 1,166 | 1,173 | 27,500 |
| 2022/01/06 | 1,218 | 1,223 | 1,176 | 1,176 | 36,600 |
| 2022/01/05 | 1,220 | 1,236 | 1,204 | 1,227 | 25,100 |
| 2022/01/04 | 1,220 | 1,221 | 1,185 | 1,207 | 27,500 |