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 |
---|---|---|---|---|---|
1983/12/28 | 405 | 405 | 405 | 405 | 3,000 |
1983/12/27 | 403 | 405 | 403 | 405 | 3,000 |
1983/12/26 | 402 | 402 | 402 | 402 | 4,000 |
1983/12/24 | 401 | 401 | 401 | 401 | 3,000 |
1983/12/23 | 401 | 401 | 401 | 401 | 4,000 |
1983/12/22 | 401 | 401 | 401 | 401 | 6,000 |
1983/12/21 | 402 | 402 | 402 | 402 | 5,000 |
1983/12/20 | 401 | 401 | 401 | 401 | 4,000 |
1983/12/19 | 401 | 401 | 401 | 401 | 34,000 |
1983/12/16 | 402 | 402 | 401 | 401 | 6,000 |
1983/12/15 | 401 | 401 | 401 | 401 | 14,000 |
1983/12/14 | 401 | 401 | 401 | 401 | 6,000 |
1983/12/13 | 403 | 403 | 401 | 401 | 23,000 |
1983/12/12 | 401 | 401 | 401 | 401 | 56,000 |
1983/12/09 | 401 | 401 | 401 | 401 | 8,000 |
1983/12/07 | 402 | 402 | 401 | 401 | 8,000 |
1983/12/06 | 402 | 402 | 402 | 402 | 4,000 |
1983/12/05 | 406 | 406 | 402 | 402 | 14,000 |
1983/12/03 | 403 | 403 | 403 | 403 | 9,000 |
1983/12/02 | 400 | 404 | 400 | 404 | 16,000 |
1983/12/01 | 400 | 400 | 400 | 400 | 13,000 |
1983/11/30 | 400 | 401 | 400 | 400 | 19,000 |
1983/11/29 | 401 | 401 | 400 | 400 | 35,000 |
1983/11/28 | 400 | 400 | 400 | 400 | 26,000 |
1983/11/25 | 401 | 406 | 401 | 401 | 11,000 |
1983/11/24 | 406 | 407 | 401 | 401 | 28,000 |
1983/11/22 | 406 | 406 | 406 | 406 | 3,000 |
1983/11/21 | 405 | 407 | 405 | 405 | 15,000 |
1983/11/19 | 405 | 405 | 405 | 405 | 24,000 |
1983/11/18 | 408 | 408 | 405 | 405 | 43,000 |
1983/11/17 | 410 | 410 | 407 | 407 | 28,000 |
1983/11/16 | 408 | 408 | 408 | 408 | 12,000 |
1983/11/15 | 408 | 408 | 408 | 408 | 21,000 |
1983/11/14 | 414 | 414 | 408 | 408 | 9,000 |
1983/11/11 | 415 | 415 | 415 | 415 | 6,000 |
1983/11/10 | 420 | 420 | 420 | 420 | 9,000 |
1983/11/09 | 415 | 417 | 415 | 416 | 16,000 |
1983/11/08 | 400 | 405 | 400 | 405 | 14,000 |
1983/11/07 | 420 | 421 | 400 | 401 | 20,000 |
1983/11/05 | 430 | 430 | 420 | 420 | 15,000 |
1983/11/04 | 439 | 439 | 430 | 430 | 50,000 |
1983/11/02 | 438 | 438 | 435 | 435 | 29,000 |
1983/11/01 | 463 | 463 | 448 | 448 | 178,000 |
1983/10/31 | 437 | 462 | 437 | 462 | 570,000 |
1983/10/29 | 438 | 439 | 433 | 437 | 61,000 |
1983/10/28 | 439 | 455 | 439 | 443 | 281,000 |
1983/10/27 | 421 | 445 | 420 | 430 | 132,000 |
1983/10/26 | 409 | 419 | 409 | 415 | 27,000 |
1983/10/25 | 410 | 415 | 410 | 410 | 65,000 |
1983/10/24 | 430 | 430 | 423 | 423 | 63,000 |
1983/10/22 | 404 | 428 | 400 | 428 | 167,000 |
1983/10/21 | 400 | 403 | 395 | 403 | 232,000 |
1983/10/20 | 370 | 390 | 370 | 390 | 7,000 |
1983/10/19 | 380 | 380 | 375 | 375 | 12,000 |
1983/10/18 | 380 | 380 | 380 | 380 | 11,000 |
1983/10/17 | 370 | 370 | 370 | 370 | 11,000 |
1983/10/14 | 370 | 370 | 370 | 370 | 2,000 |
1983/10/12 | 370 | 370 | 370 | 370 | 7,000 |
1983/10/11 | 367 | 367 | 367 | 367 | 5,000 |
1983/10/06 | 365 | 365 | 365 | 365 | 2,000 |
1983/10/05 | 365 | 370 | 365 | 365 | 6,000 |
1983/10/04 | 365 | 365 | 364 | 364 | 3,000 |
1983/10/03 | 365 | 365 | 365 | 365 | 3,000 |
1983/09/30 | 367 | 367 | 366 | 366 | 6,000 |
1983/09/29 | 365 | 365 | 365 | 365 | 2,000 |
1983/09/28 | 367 | 369 | 367 | 369 | 2,000 |
1983/09/26 | 366 | 366 | 366 | 366 | 4,000 |
1983/09/24 | 365 | 365 | 365 | 365 | 2,000 |
1983/09/21 | 365 | 365 | 365 | 365 | 1,000 |
1983/09/20 | 374 | 374 | 370 | 370 | 8,000 |
1983/09/19 | 375 | 375 | 375 | 375 | 4,000 |
1983/09/14 | 376 | 376 | 375 | 375 | 2,000 |
1983/09/13 | 375 | 375 | 375 | 375 | 3,000 |
1983/09/12 | 376 | 376 | 376 | 376 | 2,000 |
1983/09/09 | 376 | 376 | 376 | 376 | 5,000 |
1983/09/08 | 375 | 375 | 375 | 375 | 5,000 |
1983/09/05 | 380 | 380 | 380 | 380 | 5,000 |
1983/09/02 | 375 | 375 | 375 | 375 | 4,000 |
1983/08/31 | 377 | 377 | 377 | 377 | 2,000 |
1983/08/27 | 377 | 377 | 377 | 377 | 35,000 |
1983/08/26 | 377 | 380 | 377 | 380 | 56,000 |
1983/08/25 | 380 | 381 | 380 | 380 | 9,000 |
1983/08/23 | 380 | 380 | 380 | 380 | 2,000 |
1983/08/22 | 380 | 380 | 380 | 380 | 3,000 |
1983/08/20 | 377 | 377 | 377 | 377 | 5,000 |
1983/08/19 | 380 | 380 | 380 | 380 | 4,000 |
1983/08/18 | 379 | 380 | 375 | 375 | 11,000 |
1983/08/17 | 376 | 376 | 375 | 375 | 6,000 |
1983/08/16 | 379 | 379 | 366 | 370 | 16,000 |
1983/08/15 | 380 | 385 | 380 | 380 | 14,000 |
1983/08/12 | 380 | 380 | 380 | 380 | 8,000 |
1983/08/11 | 379 | 379 | 379 | 379 | 3,000 |
1983/08/10 | 380 | 380 | 380 | 380 | 17,000 |
1983/08/08 | 378 | 378 | 378 | 378 | 11,000 |
1983/08/03 | 378 | 378 | 378 | 378 | 6,000 |
1983/08/01 | 380 | 380 | 380 | 380 | 2,000 |
1983/07/30 | 377 | 377 | 377 | 377 | 3,000 |
1983/07/29 | 377 | 377 | 377 | 377 | 1,000 |
1983/07/28 | 377 | 377 | 377 | 377 | 7,000 |
1983/07/27 | 381 | 381 | 377 | 377 | 5,000 |
1983/07/26 | 381 | 381 | 381 | 381 | 2,000 |
1983/07/25 | 377 | 381 | 377 | 381 | 6,000 |
1983/07/23 | 378 | 378 | 375 | 375 | 4,000 |
1983/07/22 | 380 | 380 | 380 | 380 | 3,000 |
1983/07/21 | 380 | 380 | 380 | 380 | 10,000 |
1983/07/18 | 370 | 370 | 370 | 370 | 3,000 |
1983/07/15 | 364 | 365 | 363 | 365 | 21,000 |
1983/07/14 | 364 | 364 | 363 | 363 | 101,000 |
1983/07/13 | 364 | 365 | 364 | 365 | 5,000 |
1983/07/12 | 365 | 365 | 365 | 365 | 6,000 |
1983/07/11 | 366 | 366 | 365 | 365 | 12,000 |
1983/07/09 | 366 | 366 | 366 | 366 | 6,000 |
1983/07/08 | 364 | 364 | 364 | 364 | 32,000 |
1983/07/07 | 365 | 365 | 364 | 364 | 6,000 |
1983/07/06 | 365 | 366 | 365 | 365 | 11,000 |
1983/07/05 | 364 | 365 | 364 | 365 | 9,000 |
1983/07/04 | 364 | 364 | 364 | 364 | 47,000 |
1983/07/01 | 373 | 373 | 373 | 373 | 4,000 |
1983/06/30 | 373 | 373 | 373 | 373 | 2,000 |
1983/06/28 | 373 | 373 | 373 | 373 | 5,000 |
1983/06/27 | 373 | 373 | 373 | 373 | 62,000 |
1983/06/25 | 376 | 376 | 376 | 376 | 2,000 |
1983/06/23 | 376 | 376 | 376 | 376 | 4,000 |
1983/06/21 | 375 | 375 | 370 | 370 | 90,000 |
1983/06/15 | 380 | 380 | 375 | 375 | 6,000 |
1983/06/14 | 376 | 376 | 375 | 375 | 8,000 |
1983/06/13 | 377 | 377 | 377 | 377 | 8,000 |
1983/06/09 | 375 | 375 | 375 | 375 | 8,000 |
1983/06/08 | 377 | 377 | 377 | 377 | 2,000 |
1983/06/04 | 375 | 375 | 375 | 375 | 13,000 |
1983/06/02 | 371 | 371 | 371 | 371 | 1,000 |
1983/06/01 | 375 | 375 | 371 | 371 | 5,000 |
1983/05/31 | 376 | 376 | 375 | 375 | 13,000 |
1983/05/30 | 375 | 375 | 375 | 375 | 5,000 |
1983/05/28 | 376 | 376 | 376 | 376 | 1,000 |
1983/05/27 | 375 | 375 | 371 | 371 | 10,000 |
1983/05/26 | 377 | 377 | 375 | 375 | 7,000 |
1983/05/25 | 377 | 377 | 377 | 377 | 2,000 |
1983/05/24 | 375 | 375 | 375 | 375 | 7,000 |
1983/05/19 | 381 | 381 | 381 | 381 | 1,000 |
1983/05/18 | 379 | 381 | 379 | 381 | 7,000 |
1983/05/17 | 380 | 380 | 380 | 380 | 5,000 |
1983/05/13 | 375 | 375 | 375 | 375 | 2,000 |
1983/05/11 | 375 | 375 | 375 | 375 | 6,000 |
1983/05/10 | 390 | 390 | 380 | 380 | 14,000 |
1983/05/09 | 375 | 380 | 375 | 380 | 9,000 |
1983/05/07 | 375 | 375 | 375 | 375 | 2,000 |
1983/05/06 | 377 | 377 | 375 | 375 | 8,000 |
1983/05/04 | 375 | 375 | 375 | 375 | 5,000 |
1983/04/30 | 375 | 375 | 375 | 375 | 3,000 |
1983/04/28 | 377 | 377 | 375 | 375 | 5,000 |
1983/04/27 | 375 | 375 | 375 | 375 | 4,000 |
1983/04/26 | 375 | 375 | 375 | 375 | 107,000 |
1983/04/25 | 376 | 376 | 375 | 375 | 10,000 |
1983/04/23 | 375 | 375 | 375 | 375 | 3,000 |
1983/04/22 | 373 | 373 | 373 | 373 | 6,000 |
1983/04/20 | 375 | 375 | 375 | 375 | 5,000 |
1983/04/19 | 377 | 377 | 377 | 377 | 5,000 |
1983/04/18 | 375 | 375 | 375 | 375 | 8,000 |
1983/04/15 | 375 | 375 | 375 | 375 | 13,000 |
1983/04/13 | 375 | 375 | 375 | 375 | 5,000 |
1983/04/12 | 370 | 370 | 370 | 370 | 5,000 |
1983/04/11 | 370 | 370 | 370 | 370 | 6,000 |
1983/04/09 | 364 | 364 | 364 | 364 | 3,000 |
1983/04/08 | 363 | 364 | 363 | 364 | 2,000 |
1983/04/07 | 365 | 365 | 365 | 365 | 9,000 |
1983/04/06 | 365 | 365 | 365 | 365 | 3,000 |
1983/04/05 | 362 | 365 | 362 | 365 | 5,000 |
1983/04/04 | 360 | 360 | 360 | 360 | 3,000 |
1983/04/02 | 360 | 360 | 360 | 360 | 6,000 |
1983/04/01 | 360 | 360 | 360 | 360 | 24,000 |
1983/03/31 | 360 | 360 | 360 | 360 | 12,000 |
1983/03/29 | 360 | 360 | 360 | 360 | 1,000 |
1983/03/28 | 361 | 361 | 360 | 360 | 6,000 |
1983/03/28 | 1 -> 1.10 分割 | ||||
1983/03/26 | 390 | 399 | 390 | 398 | 23,000 |
1983/03/25 | 390 | 395 | 390 | 390 | 65,000 |
1983/03/24 | 383 | 390 | 383 | 390 | 50,000 |
1983/03/23 | 384 | 388 | 384 | 388 | 5,000 |
1983/03/22 | 388 | 388 | 388 | 388 | 1,000 |
1983/03/18 | 384 | 384 | 384 | 384 | 2,000 |
1983/03/17 | 384 | 384 | 384 | 384 | 3,000 |
1983/03/16 | 384 | 384 | 384 | 384 | 1,000 |
1983/03/15 | 390 | 390 | 389 | 390 | 6,000 |
1983/03/14 | 384 | 384 | 384 | 384 | 2,000 |
1983/03/12 | 381 | 381 | 381 | 381 | 1,000 |
1983/03/11 | 381 | 383 | 381 | 383 | 13,000 |
1983/03/10 | 385 | 390 | 385 | 390 | 9,000 |
1983/03/09 | 381 | 385 | 381 | 381 | 14,000 |
1983/03/08 | 381 | 381 | 380 | 380 | 35,000 |
1983/03/07 | 378 | 381 | 378 | 381 | 4,000 |
1983/03/04 | 378 | 378 | 378 | 378 | 5,000 |
1983/03/03 | 377 | 378 | 377 | 378 | 23,000 |
1983/03/01 | 380 | 380 | 377 | 377 | 9,000 |
1983/02/28 | 381 | 381 | 381 | 381 | 3,000 |
1983/02/26 | 380 | 380 | 380 | 380 | 7,000 |
1983/02/25 | 381 | 381 | 381 | 381 | 13,000 |
1983/02/24 | 381 | 381 | 381 | 381 | 7,000 |
1983/02/23 | 380 | 381 | 380 | 380 | 39,000 |
1983/02/21 | 377 | 378 | 377 | 378 | 10,000 |
1983/02/18 | 377 | 377 | 377 | 377 | 3,000 |
1983/02/17 | 377 | 377 | 377 | 377 | 1,000 |
1983/02/16 | 373 | 375 | 373 | 375 | 16,000 |
1983/02/15 | 373 | 373 | 373 | 373 | 66,000 |
1983/02/14 | 372 | 372 | 372 | 372 | 11,000 |
1983/02/12 | 371 | 371 | 371 | 371 | 8,000 |
1983/02/10 | 372 | 372 | 372 | 372 | 9,000 |
1983/02/09 | 371 | 371 | 371 | 371 | 3,000 |
1983/02/07 | 373 | 373 | 371 | 371 | 4,000 |
1983/02/05 | 373 | 373 | 373 | 373 | 3,000 |
1983/02/04 | 371 | 371 | 371 | 371 | 4,000 |
1983/02/03 | 371 | 371 | 371 | 371 | 7,000 |
1983/02/02 | 371 | 371 | 371 | 371 | 9,000 |
1983/01/29 | 371 | 371 | 371 | 371 | 6,000 |
1983/01/28 | 372 | 372 | 371 | 371 | 15,000 |
1983/01/27 | 371 | 371 | 371 | 371 | 69,000 |
1983/01/25 | 371 | 371 | 371 | 371 | 7,000 |
1983/01/24 | 371 | 371 | 371 | 371 | 6,000 |
1983/01/22 | 372 | 372 | 371 | 371 | 4,000 |
1983/01/21 | 371 | 372 | 371 | 371 | 4,000 |
1983/01/19 | 371 | 371 | 371 | 371 | 5,000 |
1983/01/18 | 370 | 371 | 370 | 371 | 14,000 |
1983/01/17 | 371 | 371 | 371 | 371 | 17,000 |
1983/01/14 | 371 | 371 | 371 | 371 | 9,000 |
1983/01/13 | 371 | 371 | 371 | 371 | 38,000 |
1983/01/12 | 371 | 371 | 371 | 371 | 5,000 |
1983/01/11 | 376 | 380 | 371 | 371 | 32,000 |
1983/01/10 | 374 | 374 | 372 | 372 | 20,000 |
1983/01/08 | 374 | 374 | 374 | 374 | 3,000 |
1983/01/07 | 374 | 374 | 374 | 374 | 5,000 |