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 |
---|---|---|---|---|---|
1987/12/28 | 840 | 840 | 840 | 840 | 6,000 |
1987/12/25 | 855 | 855 | 850 | 850 | 12,000 |
1987/12/24 | 855 | 855 | 855 | 855 | 5,000 |
1987/12/23 | 853 | 853 | 852 | 852 | 14,000 |
1987/12/22 | 853 | 853 | 848 | 852 | 6,000 |
1987/12/21 | 852 | 852 | 852 | 852 | 11,000 |
1987/12/18 | 862 | 862 | 862 | 862 | 7,000 |
1987/12/17 | 860 | 860 | 860 | 860 | 2,000 |
1987/12/16 | 860 | 860 | 860 | 860 | 7,000 |
1987/12/15 | 880 | 880 | 870 | 870 | 20,000 |
1987/12/14 | 870 | 880 | 870 | 880 | 16,000 |
1987/12/11 | 880 | 880 | 880 | 880 | 22,000 |
1987/12/10 | 880 | 885 | 880 | 883 | 23,000 |
1987/12/09 | 880 | 880 | 880 | 880 | 18,000 |
1987/12/08 | 880 | 880 | 880 | 880 | 10,000 |
1987/12/07 | 880 | 880 | 880 | 880 | 10,000 |
1987/12/05 | 875 | 880 | 875 | 880 | 6,000 |
1987/12/04 | 875 | 875 | 875 | 875 | 10,000 |
1987/12/03 | 890 | 895 | 880 | 895 | 25,000 |
1987/12/02 | 880 | 880 | 880 | 880 | 11,000 |
1987/12/01 | 870 | 870 | 870 | 870 | 4,000 |
1987/11/27 | 875 | 905 | 875 | 905 | 22,000 |
1987/11/26 | 910 | 920 | 910 | 915 | 77,000 |
1987/11/25 | 889 | 920 | 889 | 920 | 50,000 |
1987/11/24 | 889 | 889 | 889 | 889 | 5,000 |
1987/11/19 | 901 | 910 | 901 | 901 | 28,000 |
1987/11/18 | 869 | 910 | 869 | 910 | 32,000 |
1987/11/17 | 851 | 879 | 851 | 879 | 36,000 |
1987/11/16 | 821 | 856 | 821 | 855 | 37,000 |
1987/11/13 | 820 | 820 | 819 | 820 | 7,000 |
1987/11/12 | 820 | 820 | 819 | 819 | 13,000 |
1987/11/11 | 820 | 820 | 820 | 820 | 36,000 |
1987/11/10 | 860 | 860 | 860 | 860 | 13,000 |
1987/11/05 | 860 | 896 | 860 | 895 | 28,000 |
1987/11/04 | 850 | 860 | 840 | 860 | 44,000 |
1987/11/02 | 850 | 850 | 850 | 850 | 25,000 |
1987/10/30 | 850 | 850 | 850 | 850 | 12,000 |
1987/10/29 | 860 | 860 | 850 | 850 | 8,000 |
1987/10/28 | 880 | 885 | 860 | 860 | 21,000 |
1987/10/27 | 840 | 870 | 840 | 870 | 36,000 |
1987/10/26 | 900 | 900 | 900 | 900 | 4,000 |
1987/10/24 | 890 | 900 | 890 | 900 | 41,000 |
1987/10/23 | 900 | 900 | 900 | 900 | 5,000 |
1987/10/22 | 900 | 900 | 900 | 900 | 34,000 |
1987/10/21 | 900 | 905 | 899 | 900 | 39,000 |
1987/10/19 | 950 | 950 | 950 | 950 | 20,000 |
1987/10/15 | 990 | 990 | 990 | 990 | 2,000 |
1987/10/14 | 982 | 995 | 980 | 980 | 44,000 |
1987/10/13 | 987 | 1,020 | 987 | 1,000 | 85,000 |
1987/10/12 | 980 | 1,000 | 980 | 1,000 | 67,000 |
1987/10/09 | 970 | 995 | 960 | 990 | 251,000 |
1987/10/08 | 931 | 950 | 931 | 950 | 47,000 |
1987/10/07 | 935 | 938 | 930 | 930 | 30,000 |
1987/10/06 | 935 | 940 | 935 | 940 | 29,000 |
1987/10/05 | 934 | 935 | 934 | 935 | 34,000 |
1987/10/03 | 950 | 951 | 946 | 946 | 10,000 |
1987/10/02 | 946 | 955 | 946 | 955 | 8,000 |
1987/10/01 | 940 | 950 | 930 | 945 | 35,000 |
1987/09/30 | 967 | 968 | 940 | 940 | 38,000 |
1987/09/29 | 950 | 970 | 950 | 951 | 39,000 |
1987/09/28 | 945 | 945 | 945 | 945 | 10,000 |
1987/09/26 | 918 | 950 | 918 | 950 | 30,000 |
1987/09/25 | 890 | 920 | 890 | 920 | 43,000 |
1987/09/24 | 900 | 920 | 900 | 910 | 28,000 |
1987/09/22 | 920 | 920 | 910 | 910 | 28,000 |
1987/09/21 | 935 | 935 | 931 | 932 | 8,000 |
1987/09/18 | 930 | 932 | 930 | 932 | 8,000 |
1987/09/17 | 939 | 950 | 939 | 950 | 5,000 |
1987/09/16 | 950 | 950 | 940 | 940 | 37,000 |
1987/09/14 | 960 | 960 | 950 | 960 | 24,000 |
1987/09/11 | 955 | 970 | 940 | 970 | 36,000 |
1987/09/10 | 965 | 970 | 965 | 965 | 41,000 |
1987/09/09 | 960 | 970 | 960 | 961 | 70,000 |
1987/09/08 | 980 | 998 | 980 | 980 | 27,000 |
1987/09/07 | 980 | 982 | 980 | 980 | 13,000 |
1987/09/05 | 985 | 1,000 | 980 | 1,000 | 24,000 |
1987/09/04 | 995 | 995 | 980 | 994 | 23,000 |
1987/09/03 | 965 | 965 | 965 | 965 | 21,000 |
1987/09/02 | 1,000 | 1,010 | 990 | 995 | 42,000 |
1987/09/01 | 992 | 1,000 | 990 | 999 | 40,000 |
1987/08/31 | 980 | 990 | 980 | 990 | 15,000 |
1987/08/29 | 990 | 1,000 | 990 | 1,000 | 14,000 |
1987/08/28 | 1,000 | 1,000 | 980 | 1,000 | 20,000 |
1987/08/27 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
1987/08/26 | 1,000 | 1,020 | 1,000 | 1,020 | 24,000 |
1987/08/25 | 1,020 | 1,020 | 1,000 | 1,000 | 19,000 |
1987/08/24 | 1,030 | 1,040 | 1,000 | 1,030 | 30,000 |
1987/08/21 | 991 | 1,030 | 990 | 1,030 | 269,000 |
1987/08/20 | 985 | 1,000 | 985 | 987 | 28,000 |
1987/08/19 | 986 | 990 | 985 | 986 | 43,000 |
1987/08/18 | 985 | 998 | 985 | 986 | 24,000 |
1987/08/17 | 981 | 1,000 | 981 | 1,000 | 17,000 |
1987/08/14 | 985 | 990 | 981 | 981 | 49,000 |
1987/08/13 | 1,000 | 1,000 | 990 | 1,000 | 32,000 |
1987/08/12 | 989 | 1,040 | 987 | 1,000 | 45,000 |
1987/08/11 | 1,010 | 1,020 | 990 | 990 | 33,000 |
1987/08/10 | 987 | 1,010 | 987 | 1,010 | 12,000 |
1987/08/07 | 989 | 1,000 | 985 | 985 | 27,000 |
1987/08/06 | 989 | 990 | 980 | 989 | 24,000 |
1987/08/05 | 969 | 975 | 969 | 975 | 14,000 |
1987/08/04 | 966 | 974 | 966 | 972 | 58,000 |
1987/08/03 | 976 | 980 | 976 | 976 | 26,000 |
1987/08/01 | 981 | 983 | 973 | 980 | 24,000 |
1987/07/31 | 970 | 990 | 970 | 989 | 22,000 |
1987/07/30 | 980 | 990 | 972 | 972 | 40,000 |
1987/07/29 | 981 | 984 | 970 | 972 | 50,000 |
1987/07/28 | 981 | 981 | 970 | 979 | 59,000 |
1987/07/27 | 980 | 980 | 970 | 970 | 31,000 |
1987/07/25 | 970 | 980 | 969 | 970 | 9,000 |
1987/07/24 | 961 | 970 | 961 | 964 | 20,000 |
1987/07/23 | 970 | 970 | 960 | 970 | 78,000 |
1987/07/22 | 970 | 980 | 959 | 980 | 43,000 |
1987/07/21 | 980 | 980 | 970 | 980 | 18,000 |
1987/07/20 | 1,010 | 1,020 | 990 | 1,000 | 57,000 |
1987/07/17 | 1,010 | 1,010 | 1,010 | 1,010 | 37,000 |
1987/07/16 | 1,030 | 1,040 | 1,010 | 1,010 | 90,000 |
1987/07/15 | 1,010 | 1,030 | 1,010 | 1,030 | 153,000 |
1987/07/14 | 1,030 | 1,050 | 1,020 | 1,020 | 57,000 |
1987/07/13 | 1,030 | 1,050 | 1,030 | 1,050 | 72,000 |
1987/07/10 | 1,030 | 1,060 | 1,030 | 1,030 | 84,000 |
1987/07/09 | 1,050 | 1,060 | 1,030 | 1,030 | 109,000 |
1987/07/08 | 1,080 | 1,150 | 1,050 | 1,050 | 574,000 |
1987/07/07 | 1,020 | 1,070 | 1,010 | 1,050 | 250,000 |
1987/07/06 | 1,040 | 1,040 | 990 | 1,030 | 171,000 |
1987/07/04 | 970 | 1,050 | 970 | 1,040 | 286,000 |
1987/07/03 | 910 | 960 | 910 | 960 | 71,000 |
1987/07/02 | 900 | 911 | 900 | 906 | 50,000 |
1987/07/01 | 896 | 900 | 896 | 900 | 37,000 |
1987/06/30 | 900 | 900 | 895 | 895 | 13,000 |
1987/06/29 | 895 | 900 | 895 | 900 | 17,000 |
1987/06/27 | 900 | 900 | 895 | 900 | 16,000 |
1987/06/26 | 900 | 900 | 895 | 900 | 64,000 |
1987/06/25 | 900 | 910 | 895 | 900 | 88,000 |
1987/06/24 | 900 | 900 | 895 | 900 | 45,000 |
1987/06/23 | 905 | 905 | 895 | 900 | 17,000 |
1987/06/22 | 914 | 914 | 910 | 910 | 9,000 |
1987/06/19 | 921 | 921 | 910 | 915 | 33,000 |
1987/06/18 | 921 | 925 | 921 | 921 | 26,000 |
1987/06/17 | 929 | 930 | 925 | 925 | 37,000 |
1987/06/16 | 935 | 935 | 921 | 930 | 51,000 |
1987/06/15 | 933 | 940 | 930 | 938 | 30,000 |
1987/06/12 | 930 | 935 | 930 | 930 | 38,000 |
1987/06/11 | 930 | 939 | 930 | 930 | 40,000 |
1987/06/10 | 920 | 940 | 920 | 925 | 77,000 |
1987/06/09 | 929 | 940 | 920 | 920 | 150,000 |
1987/06/08 | 939 | 939 | 920 | 930 | 45,000 |
1987/06/06 | 939 | 940 | 938 | 939 | 10,000 |
1987/06/05 | 964 | 965 | 940 | 940 | 59,000 |
1987/06/04 | 952 | 968 | 946 | 964 | 91,000 |
1987/06/03 | 892 | 920 | 892 | 906 | 44,000 |
1987/06/02 | 900 | 900 | 880 | 890 | 38,000 |
1987/06/01 | 919 | 920 | 900 | 900 | 72,000 |
1987/05/30 | 920 | 920 | 911 | 920 | 33,000 |
1987/05/29 | 930 | 930 | 930 | 930 | 30,000 |
1987/05/28 | 930 | 940 | 924 | 940 | 25,000 |
1987/05/27 | 950 | 960 | 930 | 930 | 221,000 |
1987/05/26 | 945 | 970 | 945 | 970 | 119,000 |
1987/05/25 | 959 | 960 | 944 | 944 | 24,000 |
1987/05/23 | 946 | 962 | 943 | 962 | 59,000 |
1987/05/22 | 970 | 980 | 960 | 973 | 190,000 |
1987/05/21 | 981 | 995 | 960 | 960 | 430,000 |
1987/05/20 | 950 | 995 | 931 | 975 | 503,000 |
1987/05/19 | 915 | 950 | 910 | 950 | 186,000 |
1987/05/18 | 925 | 925 | 900 | 915 | 66,000 |
1987/05/15 | 941 | 965 | 915 | 915 | 251,000 |
1987/05/14 | 965 | 980 | 924 | 924 | 358,000 |
1987/05/13 | 870 | 965 | 865 | 965 | 687,000 |
1987/05/12 | 869 | 870 | 856 | 865 | 328,000 |
1987/05/11 | 870 | 880 | 855 | 870 | 157,000 |
1987/05/08 | 840 | 870 | 840 | 850 | 368,000 |
1987/05/07 | 837 | 840 | 825 | 840 | 16,000 |
1987/05/06 | 840 | 840 | 840 | 840 | 18,000 |
1987/05/02 | 839 | 840 | 839 | 840 | 11,000 |
1987/05/01 | 840 | 845 | 830 | 840 | 36,000 |
1987/04/30 | 815 | 845 | 810 | 840 | 54,000 |
1987/04/28 | 812 | 812 | 812 | 812 | 14,000 |
1987/04/27 | 815 | 815 | 802 | 802 | 26,000 |
1987/04/25 | 837 | 845 | 835 | 845 | 77,000 |
1987/04/24 | 840 | 841 | 836 | 836 | 143,000 |
1987/04/23 | 841 | 850 | 840 | 840 | 82,000 |
1987/04/22 | 840 | 840 | 840 | 840 | 45,000 |
1987/04/21 | 841 | 842 | 840 | 841 | 38,000 |
1987/04/20 | 841 | 845 | 841 | 841 | 63,000 |
1987/04/17 | 841 | 845 | 841 | 841 | 69,000 |
1987/04/16 | 841 | 850 | 839 | 840 | 143,000 |
1987/04/15 | 830 | 840 | 814 | 840 | 140,000 |
1987/04/14 | 835 | 835 | 820 | 820 | 25,000 |
1987/04/13 | 840 | 840 | 835 | 835 | 44,000 |
1987/04/10 | 850 | 850 | 850 | 850 | 23,000 |
1987/04/08 | 867 | 867 | 860 | 860 | 4,000 |
1987/04/06 | 867 | 870 | 867 | 870 | 10,000 |
1987/04/04 | 851 | 870 | 850 | 870 | 3,000 |
1987/04/03 | 865 | 865 | 845 | 845 | 18,000 |
1987/04/02 | 856 | 865 | 856 | 865 | 19,000 |
1987/04/01 | 849 | 850 | 849 | 850 | 9,000 |
1987/03/31 | 850 | 860 | 850 | 850 | 18,000 |
1987/03/30 | 880 | 880 | 860 | 860 | 15,000 |
1987/03/27 | 858 | 858 | 840 | 840 | 11,000 |
1987/03/27 | 1 -> 1.05 分割 | ||||
1987/03/26 | 855 | 880 | 845 | 880 | 30,000 |
1987/03/25 | 855 | 870 | 850 | 855 | 193,000 |
1987/03/24 | 855 | 865 | 854 | 865 | 10,000 |
1987/03/23 | 855 | 855 | 855 | 855 | 18,000 |
1987/03/20 | 860 | 865 | 855 | 855 | 26,000 |
1987/03/19 | 855 | 855 | 855 | 855 | 15,000 |
1987/03/18 | 880 | 885 | 870 | 885 | 25,000 |
1987/03/17 | 885 | 900 | 880 | 895 | 60,000 |
1987/03/16 | 860 | 865 | 855 | 865 | 189,000 |
1987/03/13 | 850 | 850 | 840 | 840 | 47,000 |
1987/03/12 | 840 | 850 | 840 | 840 | 45,000 |
1987/03/11 | 848 | 850 | 840 | 840 | 106,000 |
1987/03/10 | 860 | 865 | 850 | 850 | 88,000 |
1987/03/09 | 850 | 863 | 850 | 850 | 35,000 |
1987/03/07 | 840 | 850 | 840 | 850 | 65,000 |
1987/03/06 | 845 | 845 | 826 | 831 | 24,000 |
1987/03/05 | 831 | 835 | 825 | 835 | 79,000 |
1987/03/04 | 810 | 827 | 810 | 827 | 49,000 |
1987/03/03 | 829 | 829 | 810 | 810 | 18,000 |
1987/03/02 | 834 | 834 | 830 | 830 | 14,000 |
1987/02/28 | 805 | 834 | 805 | 834 | 11,000 |
1987/02/27 | 805 | 805 | 805 | 805 | 4,000 |
1987/02/26 | 805 | 810 | 805 | 810 | 8,000 |
1987/02/25 | 810 | 820 | 805 | 805 | 46,000 |
1987/02/24 | 805 | 810 | 805 | 810 | 8,000 |
1987/02/23 | 810 | 810 | 805 | 805 | 13,000 |
1987/02/20 | 810 | 820 | 805 | 810 | 47,000 |
1987/02/19 | 805 | 830 | 800 | 820 | 70,000 |
1987/02/18 | 791 | 805 | 791 | 805 | 32,000 |
1987/02/17 | 780 | 785 | 780 | 780 | 68,000 |
1987/02/16 | 785 | 786 | 785 | 786 | 15,000 |
1987/02/13 | 785 | 800 | 775 | 785 | 51,000 |
1987/02/12 | 788 | 794 | 785 | 785 | 57,000 |
1987/02/10 | 790 | 790 | 790 | 790 | 29,000 |
1987/02/09 | 785 | 786 | 785 | 785 | 10,000 |
1987/02/07 | 786 | 786 | 785 | 785 | 16,000 |
1987/02/06 | 790 | 791 | 789 | 790 | 53,000 |
1987/02/05 | 780 | 789 | 777 | 789 | 39,000 |
1987/02/04 | 774 | 780 | 770 | 780 | 31,000 |
1987/02/03 | 780 | 780 | 775 | 775 | 11,000 |
1987/02/02 | 785 | 788 | 785 | 788 | 7,000 |
1987/01/31 | 780 | 788 | 775 | 788 | 8,000 |
1987/01/30 | 785 | 788 | 785 | 788 | 9,000 |
1987/01/29 | 780 | 785 | 775 | 785 | 26,000 |
1987/01/28 | 789 | 789 | 775 | 775 | 8,000 |
1987/01/27 | 785 | 789 | 785 | 789 | 6,000 |
1987/01/26 | 790 | 790 | 790 | 790 | 29,000 |
1987/01/24 | 780 | 790 | 780 | 790 | 6,000 |
1987/01/23 | 780 | 790 | 780 | 780 | 14,000 |
1987/01/22 | 798 | 798 | 780 | 790 | 9,000 |
1987/01/21 | 783 | 790 | 783 | 790 | 4,000 |
1987/01/20 | 790 | 790 | 790 | 790 | 4,000 |
1987/01/19 | 790 | 790 | 790 | 790 | 2,000 |
1987/01/16 | 795 | 798 | 780 | 780 | 26,000 |
1987/01/14 | 800 | 804 | 790 | 798 | 24,000 |
1987/01/13 | 801 | 801 | 801 | 801 | 13,000 |
1987/01/12 | 836 | 836 | 830 | 831 | 24,000 |
1987/01/09 | 836 | 845 | 836 | 836 | 46,000 |
1987/01/08 | 832 | 860 | 832 | 840 | 135,000 |
1987/01/07 | 824 | 849 | 822 | 842 | 157,000 |
1987/01/06 | 810 | 830 | 810 | 830 | 51,000 |
1987/01/05 | 796 | 800 | 796 | 800 | 20,000 |