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 |
|---|---|---|---|---|---|
| 1984/12/27 | 490 | 491 | 490 | 491 | 9,000 |
| 1984/12/26 | 480 | 481 | 480 | 481 | 3,000 |
| 1984/12/25 | 480 | 480 | 480 | 480 | 6,000 |
| 1984/12/24 | 476 | 476 | 476 | 476 | 22,000 |
| 1984/12/22 | 480 | 480 | 480 | 480 | 1,000 |
| 1984/12/21 | 480 | 480 | 477 | 480 | 5,000 |
| 1984/12/20 | 476 | 477 | 476 | 477 | 13,000 |
| 1984/12/19 | 476 | 476 | 476 | 476 | 17,000 |
| 1984/12/18 | 480 | 480 | 477 | 480 | 5,000 |
| 1984/12/17 | 480 | 480 | 479 | 480 | 5,000 |
| 1984/12/15 | 474 | 479 | 468 | 479 | 8,000 |
| 1984/12/14 | 480 | 480 | 473 | 473 | 9,000 |
| 1984/12/13 | 484 | 484 | 475 | 475 | 17,000 |
| 1984/12/12 | 485 | 485 | 484 | 484 | 7,000 |
| 1984/12/11 | 484 | 485 | 484 | 484 | 22,000 |
| 1984/12/10 | 487 | 487 | 487 | 487 | 3,000 |
| 1984/12/07 | 485 | 485 | 484 | 484 | 12,000 |
| 1984/12/06 | 485 | 485 | 480 | 480 | 7,000 |
| 1984/12/05 | 490 | 490 | 489 | 489 | 22,000 |
| 1984/12/04 | 490 | 491 | 490 | 490 | 6,000 |
| 1984/12/03 | 490 | 490 | 490 | 490 | 4,000 |
| 1984/12/01 | 490 | 490 | 490 | 490 | 5,000 |
| 1984/11/30 | 492 | 498 | 492 | 498 | 7,000 |
| 1984/11/29 | 490 | 490 | 490 | 490 | 6,000 |
| 1984/11/28 | 490 | 490 | 490 | 490 | 21,000 |
| 1984/11/27 | 490 | 490 | 490 | 490 | 34,000 |
| 1984/11/26 | 491 | 497 | 491 | 493 | 16,000 |
| 1984/11/22 | 494 | 494 | 491 | 491 | 18,000 |
| 1984/11/21 | 491 | 495 | 490 | 490 | 25,000 |
| 1984/11/19 | 495 | 495 | 490 | 490 | 17,000 |
| 1984/11/17 | 490 | 490 | 490 | 490 | 7,000 |
| 1984/11/16 | 490 | 491 | 490 | 490 | 17,000 |
| 1984/11/15 | 490 | 490 | 490 | 490 | 32,000 |
| 1984/11/14 | 490 | 490 | 490 | 490 | 4,000 |
| 1984/11/13 | 485 | 490 | 485 | 490 | 10,000 |
| 1984/11/12 | 495 | 495 | 489 | 489 | 22,000 |
| 1984/11/09 | 491 | 496 | 490 | 490 | 14,000 |
| 1984/11/08 | 490 | 490 | 490 | 490 | 15,000 |
| 1984/11/07 | 495 | 495 | 490 | 490 | 16,000 |
| 1984/11/06 | 495 | 495 | 495 | 495 | 6,000 |
| 1984/11/05 | 495 | 496 | 495 | 496 | 8,000 |
| 1984/11/02 | 490 | 496 | 490 | 495 | 20,000 |
| 1984/11/01 | 493 | 495 | 490 | 490 | 32,000 |
| 1984/10/31 | 491 | 491 | 490 | 490 | 11,000 |
| 1984/10/30 | 500 | 500 | 490 | 490 | 13,000 |
| 1984/10/29 | 495 | 495 | 495 | 495 | 8,000 |
| 1984/10/27 | 495 | 495 | 488 | 488 | 16,000 |
| 1984/10/25 | 510 | 510 | 510 | 510 | 2,000 |
| 1984/10/24 | 506 | 506 | 505 | 505 | 12,000 |
| 1984/10/23 | 490 | 500 | 485 | 500 | 49,000 |
| 1984/10/22 | 485 | 485 | 485 | 485 | 28,000 |
| 1984/10/20 | 485 | 485 | 485 | 485 | 9,000 |
| 1984/10/19 | 495 | 495 | 485 | 485 | 39,000 |
| 1984/10/18 | 512 | 512 | 500 | 500 | 112,000 |
| 1984/10/17 | 529 | 534 | 515 | 515 | 194,000 |
| 1984/10/16 | 529 | 530 | 515 | 526 | 182,000 |
| 1984/10/15 | 510 | 529 | 510 | 520 | 217,000 |
| 1984/10/12 | 508 | 515 | 505 | 505 | 153,000 |
| 1984/10/11 | 495 | 520 | 495 | 509 | 218,000 |
| 1984/10/09 | 491 | 496 | 485 | 485 | 58,000 |
| 1984/10/08 | 500 | 500 | 496 | 496 | 8,000 |
| 1984/10/06 | 496 | 496 | 495 | 495 | 4,000 |
| 1984/10/05 | 485 | 500 | 481 | 495 | 82,000 |
| 1984/10/04 | 480 | 480 | 480 | 480 | 17,000 |
| 1984/10/03 | 485 | 485 | 480 | 480 | 12,000 |
| 1984/10/02 | 480 | 480 | 475 | 480 | 35,000 |
| 1984/10/01 | 480 | 485 | 480 | 480 | 30,000 |
| 1984/09/29 | 470 | 480 | 470 | 480 | 62,000 |
| 1984/09/28 | 470 | 470 | 469 | 469 | 88,000 |
| 1984/09/27 | 485 | 485 | 470 | 470 | 23,000 |
| 1984/09/26 | 480 | 485 | 480 | 485 | 49,000 |
| 1984/09/25 | 485 | 485 | 485 | 485 | 24,000 |
| 1984/09/22 | 473 | 480 | 473 | 480 | 64,000 |
| 1984/09/21 | 473 | 473 | 473 | 473 | 10,000 |
| 1984/09/20 | 474 | 474 | 474 | 474 | 12,000 |
| 1984/09/17 | 485 | 485 | 484 | 484 | 7,000 |
| 1984/09/12 | 485 | 485 | 485 | 485 | 29,000 |
| 1984/09/11 | 490 | 490 | 490 | 490 | 26,000 |
| 1984/09/10 | 496 | 496 | 491 | 495 | 9,000 |
| 1984/09/06 | 496 | 496 | 491 | 491 | 4,000 |
| 1984/09/05 | 490 | 490 | 490 | 490 | 16,000 |
| 1984/09/04 | 500 | 508 | 500 | 500 | 41,000 |
| 1984/09/03 | 509 | 509 | 500 | 500 | 8,000 |
| 1984/09/01 | 510 | 510 | 490 | 509 | 107,000 |
| 1984/08/31 | 492 | 510 | 492 | 500 | 195,000 |
| 1984/08/30 | 476 | 481 | 476 | 477 | 28,000 |
| 1984/08/29 | 481 | 481 | 481 | 481 | 15,000 |
| 1984/08/28 | 481 | 482 | 481 | 481 | 14,000 |
| 1984/08/27 | 481 | 481 | 481 | 481 | 26,000 |
| 1984/08/25 | 499 | 499 | 496 | 496 | 20,000 |
| 1984/08/24 | 500 | 510 | 496 | 497 | 110,000 |
| 1984/08/23 | 491 | 514 | 485 | 510 | 262,000 |
| 1984/08/22 | 470 | 500 | 470 | 491 | 127,000 |
| 1984/08/21 | 467 | 471 | 463 | 471 | 28,000 |
| 1984/08/20 | 471 | 475 | 467 | 467 | 10,000 |
| 1984/08/18 | 477 | 477 | 476 | 476 | 24,000 |
| 1984/08/17 | 470 | 483 | 470 | 476 | 90,000 |
| 1984/08/16 | 470 | 470 | 470 | 470 | 11,000 |
| 1984/08/15 | 461 | 475 | 461 | 475 | 18,000 |
| 1984/08/14 | 469 | 469 | 461 | 461 | 8,000 |
| 1984/08/13 | 469 | 469 | 469 | 469 | 2,000 |
| 1984/08/10 | 462 | 470 | 462 | 470 | 59,000 |
| 1984/08/09 | 466 | 466 | 461 | 461 | 20,000 |
| 1984/08/08 | 468 | 470 | 465 | 470 | 20,000 |
| 1984/08/07 | 466 | 470 | 461 | 468 | 47,000 |
| 1984/08/06 | 458 | 470 | 458 | 470 | 39,000 |
| 1984/08/04 | 455 | 459 | 455 | 459 | 5,000 |
| 1984/08/03 | 452 | 460 | 452 | 460 | 38,000 |
| 1984/08/02 | 449 | 455 | 449 | 455 | 41,000 |
| 1984/08/01 | 450 | 455 | 449 | 454 | 16,000 |
| 1984/07/31 | 450 | 454 | 446 | 446 | 16,000 |
| 1984/07/30 | 445 | 446 | 445 | 446 | 10,000 |
| 1984/07/27 | 441 | 441 | 440 | 440 | 12,000 |
| 1984/07/26 | 446 | 446 | 446 | 446 | 5,000 |
| 1984/07/25 | 449 | 450 | 446 | 446 | 16,000 |
| 1984/07/24 | 448 | 449 | 448 | 449 | 18,000 |
| 1984/07/20 | 457 | 458 | 456 | 458 | 26,000 |
| 1984/07/19 | 451 | 459 | 449 | 458 | 54,000 |
| 1984/07/18 | 432 | 450 | 432 | 450 | 12,000 |
| 1984/07/17 | 435 | 435 | 431 | 431 | 19,000 |
| 1984/07/13 | 448 | 448 | 431 | 431 | 19,000 |
| 1984/07/12 | 436 | 444 | 435 | 444 | 10,000 |
| 1984/07/11 | 431 | 434 | 427 | 428 | 38,000 |
| 1984/07/10 | 430 | 431 | 430 | 431 | 8,000 |
| 1984/07/09 | 430 | 430 | 430 | 430 | 14,000 |
| 1984/07/07 | 429 | 430 | 426 | 426 | 13,000 |
| 1984/07/06 | 430 | 430 | 425 | 430 | 13,000 |
| 1984/07/05 | 425 | 425 | 425 | 425 | 6,000 |
| 1984/07/04 | 430 | 430 | 430 | 430 | 12,000 |
| 1984/07/03 | 420 | 420 | 420 | 420 | 11,000 |
| 1984/06/30 | 411 | 411 | 411 | 411 | 23,000 |
| 1984/06/29 | 420 | 425 | 420 | 420 | 9,000 |
| 1984/06/28 | 419 | 419 | 419 | 419 | 5,000 |
| 1984/06/27 | 420 | 420 | 420 | 420 | 16,000 |
| 1984/06/21 | 428 | 428 | 428 | 428 | 1,000 |
| 1984/06/20 | 431 | 431 | 430 | 430 | 4,000 |
| 1984/06/14 | 431 | 431 | 431 | 431 | 6,000 |
| 1984/06/13 | 431 | 431 | 431 | 431 | 7,000 |
| 1984/06/12 | 433 | 433 | 433 | 433 | 5,000 |
| 1984/06/11 | 440 | 440 | 438 | 438 | 10,000 |
| 1984/06/07 | 450 | 450 | 445 | 445 | 18,000 |
| 1984/06/06 | 448 | 448 | 448 | 448 | 8,000 |
| 1984/06/05 | 448 | 448 | 440 | 440 | 18,000 |
| 1984/06/04 | 440 | 446 | 439 | 445 | 43,000 |
| 1984/06/01 | 443 | 443 | 441 | 441 | 6,000 |
| 1984/05/31 | 453 | 453 | 444 | 444 | 13,000 |
| 1984/05/30 | 431 | 455 | 431 | 453 | 34,000 |
| 1984/05/29 | 427 | 430 | 427 | 428 | 18,000 |
| 1984/05/26 | 439 | 439 | 437 | 437 | 5,000 |
| 1984/05/25 | 438 | 440 | 437 | 440 | 13,000 |
| 1984/05/24 | 439 | 439 | 434 | 434 | 6,000 |
| 1984/05/21 | 440 | 445 | 440 | 445 | 5,000 |
| 1984/05/18 | 440 | 440 | 440 | 440 | 2,000 |
| 1984/05/17 | 446 | 446 | 446 | 446 | 1,000 |
| 1984/05/16 | 445 | 446 | 440 | 446 | 11,000 |
| 1984/05/15 | 451 | 451 | 449 | 449 | 15,000 |
| 1984/05/14 | 451 | 451 | 451 | 451 | 1,000 |
| 1984/05/11 | 458 | 458 | 449 | 449 | 13,000 |
| 1984/05/10 | 454 | 459 | 454 | 459 | 22,000 |
| 1984/05/09 | 455 | 455 | 454 | 454 | 5,000 |
| 1984/05/08 | 460 | 464 | 454 | 454 | 18,000 |
| 1984/05/07 | 469 | 469 | 460 | 460 | 28,000 |
| 1984/05/04 | 471 | 476 | 470 | 470 | 58,000 |
| 1984/05/02 | 459 | 480 | 459 | 470 | 123,000 |
| 1984/05/01 | 445 | 454 | 445 | 454 | 44,000 |
| 1984/04/27 | 430 | 430 | 430 | 430 | 13,000 |
| 1984/04/26 | 415 | 417 | 415 | 417 | 14,000 |
| 1984/04/25 | 415 | 415 | 414 | 414 | 28,000 |
| 1984/04/24 | 420 | 420 | 418 | 418 | 15,000 |
| 1984/04/23 | 423 | 423 | 421 | 421 | 16,000 |
| 1984/04/21 | 426 | 426 | 425 | 425 | 7,000 |
| 1984/04/20 | 433 | 433 | 428 | 428 | 11,000 |
| 1984/04/19 | 437 | 437 | 435 | 435 | 18,000 |
| 1984/04/18 | 439 | 440 | 436 | 436 | 10,000 |
| 1984/04/17 | 442 | 442 | 440 | 440 | 7,000 |
| 1984/04/16 | 445 | 445 | 441 | 441 | 9,000 |
| 1984/04/13 | 444 | 444 | 444 | 444 | 6,000 |
| 1984/04/12 | 444 | 444 | 442 | 442 | 5,000 |
| 1984/04/11 | 444 | 444 | 444 | 444 | 7,000 |
| 1984/04/10 | 445 | 445 | 445 | 445 | 8,000 |
| 1984/04/07 | 442 | 442 | 440 | 440 | 2,000 |
| 1984/04/06 | 440 | 440 | 440 | 440 | 11,000 |
| 1984/04/05 | 440 | 440 | 435 | 435 | 7,000 |
| 1984/04/04 | 437 | 442 | 435 | 442 | 14,000 |
| 1984/04/03 | 432 | 432 | 432 | 432 | 2,000 |
| 1984/04/02 | 430 | 430 | 430 | 430 | 4,000 |
| 1984/03/31 | 430 | 430 | 430 | 430 | 5,000 |
| 1984/03/30 | 422 | 422 | 422 | 422 | 1,000 |
| 1984/03/28 | 0 | 0 | 0 | 0 | 0 |
| 1984/03/28 | 1 -> 1.05 分割 | ||||
| 1984/03/27 | 450 | 455 | 450 | 450 | 39,000 |
| 1984/03/26 | 450 | 450 | 449 | 450 | 38,000 |
| 1984/03/24 | 449 | 450 | 449 | 450 | 6,000 |
| 1984/03/23 | 450 | 454 | 450 | 450 | 11,000 |
| 1984/03/22 | 460 | 460 | 450 | 450 | 11,000 |
| 1984/03/21 | 455 | 460 | 455 | 455 | 18,000 |
| 1984/03/19 | 460 | 460 | 460 | 460 | 25,000 |
| 1984/03/14 | 420 | 430 | 420 | 430 | 9,000 |
| 1984/03/13 | 425 | 425 | 419 | 420 | 14,000 |
| 1984/03/12 | 430 | 430 | 428 | 428 | 14,000 |
| 1984/03/09 | 440 | 444 | 430 | 430 | 23,000 |
| 1984/03/08 | 444 | 445 | 442 | 442 | 10,000 |
| 1984/03/06 | 442 | 442 | 442 | 442 | 5,000 |
| 1984/03/05 | 441 | 442 | 438 | 441 | 20,000 |
| 1984/03/01 | 461 | 461 | 461 | 461 | 2,000 |
| 1984/02/29 | 463 | 463 | 463 | 463 | 7,000 |
| 1984/02/28 | 463 | 463 | 461 | 463 | 9,000 |
| 1984/02/27 | 457 | 462 | 457 | 462 | 11,000 |
| 1984/02/25 | 453 | 456 | 453 | 456 | 4,000 |
| 1984/02/24 | 452 | 453 | 452 | 452 | 6,000 |
| 1984/02/23 | 450 | 451 | 450 | 451 | 6,000 |
| 1984/02/22 | 450 | 450 | 450 | 450 | 2,000 |
| 1984/02/21 | 445 | 445 | 445 | 445 | 2,000 |
| 1984/02/20 | 450 | 450 | 445 | 445 | 8,000 |
| 1984/02/18 | 455 | 460 | 450 | 450 | 69,000 |
| 1984/02/17 | 451 | 456 | 451 | 455 | 9,000 |
| 1984/02/16 | 455 | 455 | 450 | 451 | 15,000 |
| 1984/02/15 | 460 | 460 | 460 | 460 | 11,000 |
| 1984/02/14 | 470 | 470 | 460 | 460 | 13,000 |
| 1984/02/13 | 470 | 472 | 470 | 470 | 23,000 |
| 1984/02/08 | 475 | 484 | 475 | 480 | 26,000 |
| 1984/02/07 | 495 | 495 | 485 | 485 | 38,000 |
| 1984/02/06 | 505 | 505 | 492 | 492 | 122,000 |
| 1984/02/04 | 480 | 510 | 479 | 510 | 200,000 |
| 1984/02/03 | 475 | 479 | 470 | 479 | 116,000 |
| 1984/02/02 | 460 | 474 | 460 | 474 | 55,000 |
| 1984/02/01 | 450 | 460 | 450 | 460 | 34,000 |
| 1984/01/31 | 450 | 450 | 440 | 440 | 30,000 |
| 1984/01/30 | 459 | 460 | 450 | 450 | 40,000 |
| 1984/01/28 | 458 | 459 | 458 | 459 | 28,000 |
| 1984/01/27 | 464 | 467 | 458 | 458 | 70,000 |
| 1984/01/26 | 463 | 480 | 460 | 465 | 149,000 |
| 1984/01/25 | 459 | 459 | 450 | 459 | 180,000 |
| 1984/01/24 | 440 | 455 | 440 | 455 | 81,000 |
| 1984/01/23 | 423 | 430 | 423 | 430 | 27,000 |
| 1984/01/20 | 428 | 428 | 428 | 428 | 12,000 |
| 1984/01/19 | 420 | 429 | 420 | 429 | 33,000 |
| 1984/01/18 | 420 | 420 | 420 | 420 | 2,000 |
| 1984/01/17 | 416 | 420 | 416 | 420 | 8,000 |
| 1984/01/13 | 412 | 412 | 412 | 412 | 2,000 |
| 1984/01/11 | 409 | 409 | 407 | 407 | 17,000 |
| 1984/01/10 | 412 | 412 | 412 | 412 | 7,000 |
| 1984/01/09 | 410 | 410 | 409 | 409 | 8,000 |
| 1984/01/07 | 407 | 407 | 406 | 406 | 5,000 |
| 1984/01/06 | 406 | 406 | 405 | 405 | 10,000 |
| 1984/01/05 | 406 | 406 | 405 | 405 | 14,000 |
| 1984/01/04 | 405 | 405 | 405 | 405 | 2,000 |