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 |
---|---|---|---|---|---|
1986/12/27 | 790 | 798 | 790 | 797 | 4,000 |
1986/12/26 | 780 | 780 | 780 | 780 | 2,000 |
1986/12/25 | 799 | 799 | 799 | 799 | 5,000 |
1986/12/24 | 780 | 780 | 780 | 780 | 14,000 |
1986/12/23 | 800 | 800 | 780 | 780 | 36,000 |
1986/12/22 | 800 | 800 | 785 | 800 | 24,000 |
1986/12/19 | 792 | 795 | 770 | 770 | 15,000 |
1986/12/18 | 802 | 807 | 792 | 792 | 11,000 |
1986/12/17 | 830 | 830 | 801 | 801 | 32,000 |
1986/12/16 | 800 | 845 | 790 | 845 | 89,000 |
1986/12/15 | 810 | 810 | 800 | 807 | 29,000 |
1986/12/12 | 800 | 800 | 790 | 795 | 22,000 |
1986/12/11 | 799 | 800 | 791 | 791 | 15,000 |
1986/12/10 | 770 | 780 | 770 | 780 | 8,000 |
1986/12/09 | 771 | 771 | 771 | 771 | 22,000 |
1986/12/08 | 771 | 771 | 771 | 771 | 10,000 |
1986/12/06 | 771 | 771 | 771 | 771 | 1,000 |
1986/12/05 | 780 | 780 | 770 | 770 | 9,000 |
1986/12/04 | 775 | 775 | 770 | 770 | 7,000 |
1986/12/03 | 770 | 770 | 770 | 770 | 11,000 |
1986/12/02 | 771 | 771 | 770 | 770 | 9,000 |
1986/12/01 | 781 | 790 | 770 | 770 | 10,000 |
1986/11/29 | 760 | 780 | 760 | 780 | 12,000 |
1986/11/28 | 745 | 770 | 745 | 770 | 16,000 |
1986/11/27 | 740 | 745 | 730 | 735 | 32,000 |
1986/11/26 | 740 | 740 | 732 | 740 | 22,000 |
1986/11/25 | 732 | 734 | 732 | 732 | 16,000 |
1986/11/22 | 730 | 730 | 730 | 730 | 9,000 |
1986/11/21 | 730 | 732 | 730 | 732 | 17,000 |
1986/11/20 | 730 | 730 | 728 | 728 | 4,000 |
1986/11/18 | 740 | 740 | 729 | 729 | 5,000 |
1986/11/17 | 731 | 731 | 731 | 731 | 1,000 |
1986/11/14 | 739 | 739 | 731 | 731 | 4,000 |
1986/11/13 | 740 | 740 | 730 | 739 | 6,000 |
1986/11/12 | 737 | 740 | 737 | 740 | 11,000 |
1986/11/11 | 750 | 752 | 747 | 747 | 41,000 |
1986/11/10 | 740 | 740 | 740 | 740 | 26,000 |
1986/11/07 | 710 | 710 | 701 | 701 | 21,000 |
1986/11/06 | 700 | 700 | 700 | 700 | 14,000 |
1986/11/05 | 691 | 691 | 691 | 691 | 1,000 |
1986/11/04 | 700 | 700 | 681 | 681 | 11,000 |
1986/11/01 | 700 | 700 | 699 | 700 | 8,000 |
1986/10/31 | 683 | 690 | 683 | 685 | 15,000 |
1986/10/30 | 681 | 682 | 681 | 681 | 154,000 |
1986/10/29 | 681 | 690 | 681 | 690 | 82,000 |
1986/10/28 | 700 | 700 | 690 | 690 | 15,000 |
1986/10/27 | 700 | 700 | 700 | 700 | 1,000 |
1986/10/24 | 690 | 690 | 690 | 690 | 2,000 |
1986/10/23 | 694 | 700 | 690 | 690 | 50,000 |
1986/10/21 | 701 | 701 | 700 | 700 | 12,000 |
1986/10/17 | 701 | 701 | 701 | 701 | 1,000 |
1986/10/16 | 700 | 709 | 700 | 700 | 40,000 |
1986/10/15 | 710 | 710 | 702 | 702 | 19,000 |
1986/10/14 | 703 | 710 | 703 | 710 | 22,000 |
1986/10/13 | 710 | 710 | 703 | 705 | 22,000 |
1986/10/09 | 706 | 710 | 706 | 710 | 26,000 |
1986/10/08 | 706 | 715 | 706 | 715 | 4,000 |
1986/10/07 | 702 | 710 | 701 | 710 | 30,000 |
1986/10/06 | 701 | 701 | 701 | 701 | 3,000 |
1986/10/04 | 706 | 711 | 706 | 706 | 60,000 |
1986/10/03 | 725 | 725 | 725 | 725 | 2,000 |
1986/10/02 | 720 | 745 | 720 | 725 | 10,000 |
1986/10/01 | 721 | 721 | 721 | 721 | 5,000 |
1986/09/30 | 711 | 711 | 711 | 711 | 2,000 |
1986/09/29 | 711 | 711 | 711 | 711 | 1,000 |
1986/09/27 | 710 | 710 | 710 | 710 | 23,000 |
1986/09/26 | 710 | 710 | 706 | 710 | 10,000 |
1986/09/25 | 710 | 710 | 710 | 710 | 7,000 |
1986/09/24 | 704 | 706 | 703 | 706 | 20,000 |
1986/09/22 | 704 | 704 | 704 | 704 | 16,000 |
1986/09/19 | 744 | 744 | 744 | 744 | 1,000 |
1986/09/18 | 745 | 745 | 744 | 745 | 12,000 |
1986/09/17 | 749 | 750 | 739 | 746 | 15,000 |
1986/09/16 | 751 | 751 | 751 | 751 | 3,000 |
1986/09/12 | 761 | 761 | 750 | 751 | 19,000 |
1986/09/11 | 769 | 769 | 760 | 760 | 34,000 |
1986/09/10 | 769 | 770 | 769 | 769 | 16,000 |
1986/09/09 | 769 | 769 | 769 | 769 | 22,000 |
1986/09/08 | 768 | 768 | 768 | 768 | 1,000 |
1986/09/06 | 770 | 770 | 770 | 770 | 10,000 |
1986/09/05 | 770 | 775 | 770 | 775 | 10,000 |
1986/09/04 | 771 | 771 | 771 | 771 | 4,000 |
1986/09/03 | 779 | 779 | 779 | 779 | 16,000 |
1986/09/02 | 770 | 772 | 769 | 772 | 51,000 |
1986/09/01 | 769 | 780 | 768 | 780 | 81,000 |
1986/08/30 | 774 | 783 | 774 | 774 | 6,000 |
1986/08/29 | 778 | 784 | 778 | 784 | 20,000 |
1986/08/28 | 770 | 784 | 770 | 784 | 20,000 |
1986/08/27 | 780 | 780 | 779 | 779 | 13,000 |
1986/08/26 | 799 | 801 | 784 | 784 | 36,000 |
1986/08/25 | 810 | 815 | 801 | 801 | 40,000 |
1986/08/23 | 829 | 829 | 820 | 820 | 3,000 |
1986/08/21 | 831 | 835 | 831 | 831 | 9,000 |
1986/08/20 | 847 | 847 | 831 | 835 | 68,000 |
1986/08/19 | 841 | 841 | 841 | 841 | 13,000 |
1986/08/18 | 837 | 837 | 831 | 831 | 7,000 |
1986/08/15 | 860 | 860 | 857 | 857 | 7,000 |
1986/08/14 | 871 | 871 | 869 | 869 | 3,000 |
1986/08/13 | 890 | 890 | 865 | 871 | 29,000 |
1986/08/12 | 830 | 830 | 830 | 830 | 7,000 |
1986/08/11 | 825 | 825 | 820 | 820 | 55,000 |
1986/08/08 | 820 | 820 | 820 | 820 | 11,000 |
1986/08/07 | 820 | 820 | 820 | 820 | 10,000 |
1986/08/06 | 840 | 840 | 820 | 820 | 96,000 |
1986/08/05 | 831 | 831 | 831 | 831 | 7,000 |
1986/08/01 | 845 | 845 | 845 | 845 | 12,000 |
1986/07/31 | 856 | 856 | 856 | 856 | 21,000 |
1986/07/30 | 898 | 898 | 885 | 885 | 16,000 |
1986/07/29 | 893 | 900 | 888 | 900 | 147,000 |
1986/07/28 | 900 | 900 | 893 | 900 | 27,000 |
1986/07/26 | 915 | 919 | 900 | 909 | 123,000 |
1986/07/25 | 900 | 920 | 893 | 915 | 251,000 |
1986/07/24 | 855 | 884 | 855 | 879 | 156,000 |
1986/07/23 | 839 | 840 | 835 | 835 | 30,000 |
1986/07/22 | 828 | 828 | 825 | 828 | 18,000 |
1986/07/21 | 833 | 833 | 827 | 827 | 12,000 |
1986/07/19 | 835 | 838 | 832 | 832 | 8,000 |
1986/07/18 | 835 | 835 | 830 | 830 | 22,000 |
1986/07/17 | 830 | 833 | 830 | 830 | 7,000 |
1986/07/16 | 830 | 839 | 830 | 838 | 13,000 |
1986/07/15 | 833 | 833 | 832 | 832 | 18,000 |
1986/07/14 | 833 | 834 | 833 | 833 | 7,000 |
1986/07/11 | 828 | 835 | 828 | 835 | 13,000 |
1986/07/10 | 828 | 838 | 828 | 829 | 22,000 |
1986/07/09 | 831 | 835 | 830 | 831 | 44,000 |
1986/07/08 | 829 | 829 | 828 | 828 | 15,000 |
1986/07/07 | 820 | 836 | 820 | 835 | 27,000 |
1986/07/05 | 809 | 828 | 809 | 821 | 67,000 |
1986/07/04 | 830 | 831 | 824 | 824 | 90,000 |
1986/07/03 | 840 | 840 | 828 | 831 | 19,000 |
1986/07/02 | 830 | 840 | 825 | 840 | 40,000 |
1986/07/01 | 831 | 831 | 827 | 830 | 42,000 |
1986/06/30 | 836 | 836 | 830 | 831 | 12,000 |
1986/06/28 | 831 | 832 | 830 | 830 | 19,000 |
1986/06/27 | 856 | 860 | 835 | 840 | 42,000 |
1986/06/26 | 831 | 848 | 831 | 848 | 20,000 |
1986/06/25 | 830 | 830 | 830 | 830 | 8,000 |
1986/06/24 | 850 | 850 | 830 | 830 | 19,000 |
1986/06/23 | 875 | 875 | 861 | 862 | 48,000 |
1986/06/21 | 870 | 885 | 870 | 876 | 165,000 |
1986/06/20 | 845 | 859 | 845 | 859 | 74,000 |
1986/06/19 | 853 | 860 | 845 | 845 | 30,000 |
1986/06/18 | 839 | 860 | 839 | 858 | 117,000 |
1986/06/17 | 865 | 865 | 840 | 849 | 97,000 |
1986/06/16 | 855 | 870 | 855 | 855 | 99,000 |
1986/06/13 | 820 | 850 | 820 | 850 | 163,000 |
1986/06/12 | 805 | 825 | 805 | 820 | 241,000 |
1986/06/11 | 805 | 805 | 804 | 805 | 92,000 |
1986/06/10 | 815 | 815 | 802 | 805 | 64,000 |
1986/06/09 | 811 | 820 | 811 | 820 | 14,000 |
1986/06/07 | 810 | 820 | 810 | 820 | 28,000 |
1986/06/06 | 815 | 820 | 815 | 820 | 40,000 |
1986/06/05 | 816 | 820 | 814 | 820 | 124,000 |
1986/06/04 | 811 | 819 | 810 | 815 | 36,000 |
1986/06/03 | 835 | 845 | 810 | 810 | 86,000 |
1986/06/02 | 850 | 855 | 832 | 832 | 214,000 |
1986/05/31 | 845 | 860 | 844 | 859 | 111,000 |
1986/05/30 | 829 | 850 | 828 | 840 | 156,000 |
1986/05/29 | 815 | 829 | 815 | 829 | 285,000 |
1986/05/28 | 790 | 819 | 790 | 819 | 100,000 |
1986/05/27 | 790 | 795 | 788 | 795 | 19,000 |
1986/05/26 | 792 | 792 | 791 | 791 | 6,000 |
1986/05/24 | 790 | 790 | 790 | 790 | 5,000 |
1986/05/23 | 790 | 790 | 790 | 790 | 6,000 |
1986/05/22 | 800 | 810 | 787 | 800 | 66,000 |
1986/05/21 | 810 | 810 | 795 | 800 | 39,000 |
1986/05/20 | 819 | 820 | 802 | 820 | 36,000 |
1986/05/19 | 815 | 820 | 800 | 820 | 35,000 |
1986/05/17 | 800 | 819 | 800 | 819 | 71,000 |
1986/05/16 | 784 | 800 | 784 | 800 | 76,000 |
1986/05/15 | 780 | 800 | 770 | 800 | 55,000 |
1986/05/14 | 755 | 756 | 755 | 756 | 16,000 |
1986/05/13 | 761 | 771 | 756 | 756 | 13,000 |
1986/05/12 | 755 | 760 | 755 | 756 | 41,000 |
1986/05/09 | 780 | 784 | 750 | 751 | 34,000 |
1986/05/08 | 751 | 780 | 751 | 780 | 32,000 |
1986/05/07 | 760 | 770 | 750 | 770 | 74,000 |
1986/05/06 | 758 | 758 | 750 | 750 | 24,000 |
1986/05/02 | 751 | 760 | 751 | 760 | 12,000 |
1986/05/01 | 751 | 751 | 750 | 751 | 13,000 |
1986/04/30 | 752 | 752 | 752 | 752 | 4,000 |
1986/04/28 | 761 | 763 | 761 | 762 | 11,000 |
1986/04/26 | 761 | 761 | 761 | 761 | 5,000 |
1986/04/25 | 750 | 760 | 750 | 760 | 20,000 |
1986/04/24 | 762 | 762 | 750 | 760 | 38,000 |
1986/04/23 | 770 | 770 | 760 | 760 | 29,000 |
1986/04/22 | 764 | 770 | 751 | 770 | 84,000 |
1986/04/21 | 785 | 794 | 775 | 775 | 159,000 |
1986/04/19 | 785 | 790 | 775 | 790 | 67,000 |
1986/04/18 | 775 | 800 | 775 | 785 | 103,000 |
1986/04/17 | 795 | 795 | 785 | 785 | 59,000 |
1986/04/16 | 795 | 795 | 795 | 795 | 23,000 |
1986/04/15 | 793 | 820 | 792 | 820 | 65,000 |
1986/04/14 | 794 | 795 | 790 | 790 | 39,000 |
1986/04/11 | 805 | 805 | 790 | 800 | 27,000 |
1986/04/10 | 795 | 810 | 790 | 810 | 32,000 |
1986/04/09 | 795 | 795 | 790 | 790 | 21,000 |
1986/04/08 | 799 | 799 | 797 | 797 | 79,000 |
1986/04/05 | 819 | 819 | 815 | 815 | 52,000 |
1986/04/04 | 824 | 825 | 811 | 825 | 34,000 |
1986/04/03 | 820 | 830 | 811 | 830 | 89,000 |
1986/04/02 | 800 | 820 | 800 | 820 | 84,000 |
1986/04/01 | 802 | 802 | 800 | 800 | 6,000 |
1986/03/31 | 820 | 820 | 799 | 801 | 132,000 |
1986/03/29 | 795 | 800 | 795 | 800 | 14,000 |
1986/03/28 | 800 | 800 | 799 | 800 | 14,000 |
1986/03/27 | 765 | 781 | 765 | 781 | 10,000 |
1986/03/27 | 1 -> 1.05 分割 | ||||
1986/03/26 | 799 | 800 | 799 | 799 | 63,000 |
1986/03/25 | 810 | 810 | 796 | 796 | 104,000 |
1986/03/24 | 804 | 815 | 799 | 800 | 110,000 |
1986/03/22 | 799 | 815 | 799 | 815 | 19,000 |
1986/03/20 | 800 | 809 | 795 | 809 | 148,000 |
1986/03/19 | 799 | 800 | 785 | 800 | 191,000 |
1986/03/18 | 817 | 818 | 800 | 800 | 150,000 |
1986/03/17 | 817 | 829 | 817 | 820 | 118,000 |
1986/03/15 | 817 | 830 | 815 | 817 | 151,000 |
1986/03/14 | 815 | 825 | 802 | 817 | 72,000 |
1986/03/13 | 845 | 845 | 825 | 830 | 78,000 |
1986/03/12 | 849 | 850 | 837 | 840 | 288,000 |
1986/03/11 | 818 | 861 | 809 | 861 | 133,000 |
1986/03/10 | 819 | 819 | 805 | 810 | 184,000 |
1986/03/07 | 800 | 825 | 800 | 825 | 336,000 |
1986/03/06 | 804 | 817 | 795 | 817 | 226,000 |
1986/03/05 | 787 | 820 | 780 | 810 | 467,000 |
1986/03/04 | 749 | 770 | 748 | 767 | 286,000 |
1986/03/03 | 759 | 760 | 746 | 750 | 138,000 |
1986/03/01 | 767 | 786 | 750 | 779 | 156,000 |
1986/02/28 | 758 | 787 | 747 | 787 | 624,000 |
1986/02/27 | 725 | 743 | 720 | 739 | 148,000 |
1986/02/26 | 701 | 730 | 701 | 727 | 346,000 |
1986/02/25 | 694 | 708 | 687 | 690 | 189,000 |
1986/02/24 | 699 | 699 | 683 | 685 | 122,000 |
1986/02/22 | 686 | 700 | 685 | 700 | 129,000 |
1986/02/21 | 690 | 693 | 686 | 686 | 116,000 |
1986/02/20 | 694 | 694 | 675 | 690 | 194,000 |
1986/02/19 | 685 | 690 | 678 | 684 | 185,000 |
1986/02/18 | 710 | 710 | 685 | 688 | 450,000 |
1986/02/17 | 650 | 700 | 650 | 700 | 914,000 |
1986/02/15 | 616 | 649 | 616 | 645 | 147,000 |
1986/02/14 | 610 | 616 | 608 | 610 | 40,000 |
1986/02/13 | 630 | 630 | 610 | 610 | 19,000 |
1986/02/12 | 631 | 631 | 620 | 630 | 61,000 |
1986/02/10 | 610 | 610 | 605 | 610 | 22,000 |
1986/02/07 | 595 | 600 | 595 | 595 | 7,000 |
1986/02/06 | 608 | 608 | 596 | 596 | 3,000 |
1986/02/05 | 591 | 593 | 591 | 593 | 7,000 |
1986/02/04 | 590 | 590 | 590 | 590 | 12,000 |
1986/02/03 | 600 | 600 | 600 | 600 | 17,000 |
1986/02/01 | 609 | 610 | 601 | 601 | 30,000 |
1986/01/31 | 600 | 609 | 600 | 609 | 23,000 |
1986/01/30 | 599 | 600 | 592 | 600 | 21,000 |
1986/01/29 | 591 | 595 | 591 | 595 | 17,000 |
1986/01/28 | 593 | 595 | 593 | 595 | 5,000 |
1986/01/27 | 586 | 590 | 586 | 590 | 9,000 |
1986/01/25 | 581 | 586 | 581 | 586 | 14,000 |
1986/01/24 | 582 | 587 | 581 | 581 | 12,000 |
1986/01/23 | 585 | 592 | 581 | 592 | 23,000 |
1986/01/22 | 590 | 590 | 588 | 590 | 8,000 |
1986/01/21 | 592 | 592 | 592 | 592 | 2,000 |
1986/01/20 | 579 | 592 | 577 | 592 | 13,000 |
1986/01/18 | 577 | 577 | 577 | 577 | 1,000 |
1986/01/17 | 576 | 576 | 576 | 576 | 5,000 |
1986/01/16 | 580 | 581 | 580 | 580 | 13,000 |
1986/01/14 | 587 | 588 | 587 | 587 | 9,000 |
1986/01/13 | 591 | 591 | 587 | 587 | 27,000 |
1986/01/10 | 598 | 598 | 591 | 591 | 68,000 |
1986/01/09 | 590 | 591 | 590 | 591 | 6,000 |
1986/01/08 | 599 | 599 | 591 | 596 | 26,000 |
1986/01/07 | 600 | 600 | 599 | 599 | 33,000 |
1986/01/06 | 598 | 601 | 598 | 601 | 16,000 |
1986/01/04 | 592 | 600 | 587 | 600 | 9,000 |