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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1988/12/27 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1988/12/26 | 1,010 | 1,020 | 990 | 1,000 | 9,000 |
| 1988/12/24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1988/12/23 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1988/12/22 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
| 1988/12/20 | 1,020 | 1,030 | 1,000 | 1,000 | 4,000 |
| 1988/12/16 | 1,030 | 1,030 | 1,030 | 1,030 | 14,000 |
| 1988/12/15 | 1,040 | 1,040 | 1,030 | 1,040 | 19,000 |
| 1988/12/14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1988/12/13 | 1,030 | 1,030 | 1,030 | 1,030 | 15,000 |
| 1988/12/12 | 1,040 | 1,050 | 1,030 | 1,030 | 9,000 |
| 1988/12/09 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 |
| 1988/12/08 | 1,050 | 1,050 | 1,040 | 1,050 | 8,000 |
| 1988/12/07 | 1,040 | 1,040 | 1,030 | 1,040 | 7,000 |
| 1988/12/06 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 |
| 1988/12/05 | 1,000 | 1,030 | 1,000 | 1,030 | 11,000 |
| 1988/12/03 | 1,000 | 1,000 | 996 | 996 | 23,000 |
| 1988/12/02 | 1,010 | 1,010 | 993 | 993 | 16,000 |
| 1988/12/01 | 1,010 | 1,040 | 1,010 | 1,040 | 15,000 |
| 1988/11/30 | 1,030 | 1,030 | 1,020 | 1,030 | 18,000 |
| 1988/11/29 | 1,010 | 1,030 | 1,010 | 1,030 | 10,000 |
| 1988/11/28 | 1,040 | 1,040 | 1,010 | 1,010 | 3,000 |
| 1988/11/26 | 1,040 | 1,040 | 1,030 | 1,030 | 12,000 |
| 1988/11/25 | 1,020 | 1,050 | 1,010 | 1,030 | 24,000 |
| 1988/11/24 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1988/11/22 | 1,050 | 1,050 | 1,000 | 1,000 | 20,000 |
| 1988/11/21 | 1,050 | 1,080 | 1,050 | 1,050 | 29,000 |
| 1988/11/18 | 1,040 | 1,070 | 1,020 | 1,070 | 86,000 |
| 1988/11/17 | 1,030 | 1,030 | 1,020 | 1,020 | 64,000 |
| 1988/11/16 | 950 | 975 | 949 | 975 | 214,000 |
| 1988/11/15 | 950 | 955 | 945 | 950 | 45,000 |
| 1988/11/14 | 955 | 955 | 945 | 945 | 11,000 |
| 1988/11/11 | 935 | 951 | 935 | 945 | 24,000 |
| 1988/11/10 | 940 | 940 | 935 | 935 | 7,000 |
| 1988/11/09 | 936 | 937 | 929 | 930 | 30,000 |
| 1988/11/08 | 940 | 940 | 930 | 930 | 10,000 |
| 1988/11/07 | 945 | 945 | 945 | 945 | 5,000 |
| 1988/11/05 | 985 | 985 | 985 | 985 | 4,000 |
| 1988/11/04 | 950 | 990 | 950 | 990 | 23,000 |
| 1988/11/02 | 940 | 946 | 938 | 945 | 39,000 |
| 1988/11/01 | 915 | 935 | 915 | 935 | 39,000 |
| 1988/10/31 | 917 | 917 | 917 | 917 | 9,000 |
| 1988/10/29 | 942 | 942 | 914 | 914 | 34,000 |
| 1988/10/28 | 950 | 950 | 940 | 940 | 24,000 |
| 1988/10/27 | 940 | 960 | 940 | 941 | 38,000 |
| 1988/10/26 | 969 | 969 | 940 | 940 | 61,000 |
| 1988/10/25 | 995 | 995 | 969 | 969 | 61,000 |
| 1988/10/24 | 1,020 | 1,020 | 995 | 995 | 4,000 |
| 1988/10/22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1988/10/21 | 1,000 | 1,000 | 1,000 | 1,000 | 22,000 |
| 1988/10/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1988/10/19 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1988/10/18 | 1,050 | 1,050 | 1,050 | 1,050 | 50,000 |
| 1988/10/13 | 1,160 | 1,160 | 1,130 | 1,130 | 52,000 |
| 1988/10/12 | 1,170 | 1,170 | 1,160 | 1,160 | 6,000 |
| 1988/10/11 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1988/10/07 | 1,170 | 1,170 | 1,160 | 1,160 | 21,000 |
| 1988/10/05 | 1,170 | 1,170 | 1,160 | 1,160 | 31,000 |
| 1988/10/04 | 1,190 | 1,190 | 1,170 | 1,170 | 36,000 |
| 1988/10/03 | 1,190 | 1,210 | 1,190 | 1,210 | 54,000 |
| 1988/09/30 | 1,190 | 1,190 | 1,180 | 1,180 | 28,000 |
| 1988/09/27 | 1,250 | 1,250 | 1,200 | 1,200 | 36,000 |
| 1988/09/26 | 1,230 | 1,300 | 1,230 | 1,250 | 23,000 |
| 1988/09/24 | 1,250 | 1,250 | 1,230 | 1,250 | 152,000 |
| 1988/09/22 | 1,230 | 1,230 | 1,220 | 1,220 | 55,000 |
| 1988/09/21 | 1,220 | 1,230 | 1,220 | 1,230 | 6,000 |
| 1988/09/20 | 1,210 | 1,230 | 1,210 | 1,230 | 11,000 |
| 1988/09/19 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
| 1988/09/16 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1988/09/14 | 1,260 | 1,260 | 1,230 | 1,230 | 85,000 |
| 1988/09/13 | 1,260 | 1,260 | 1,250 | 1,260 | 108,000 |
| 1988/09/12 | 1,270 | 1,270 | 1,230 | 1,270 | 84,000 |
| 1988/09/09 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 1988/09/07 | 1,250 | 1,270 | 1,240 | 1,270 | 28,000 |
| 1988/09/06 | 1,220 | 1,260 | 1,220 | 1,260 | 45,000 |
| 1988/09/05 | 1,250 | 1,250 | 1,240 | 1,240 | 14,000 |
| 1988/09/03 | 1,250 | 1,250 | 1,250 | 1,250 | 15,000 |
| 1988/09/02 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 |
| 1988/09/01 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 |
| 1988/08/31 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 |
| 1988/08/30 | 1,230 | 1,230 | 1,220 | 1,220 | 48,000 |
| 1988/08/29 | 1,230 | 1,240 | 1,230 | 1,240 | 22,000 |
| 1988/08/27 | 1,210 | 1,230 | 1,210 | 1,230 | 4,000 |
| 1988/08/26 | 1,240 | 1,250 | 1,220 | 1,220 | 63,000 |
| 1988/08/25 | 1,250 | 1,260 | 1,230 | 1,230 | 24,000 |
| 1988/08/24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1988/08/22 | 1,250 | 1,260 | 1,250 | 1,250 | 74,000 |
| 1988/08/19 | 1,260 | 1,260 | 1,250 | 1,250 | 12,000 |
| 1988/08/18 | 1,260 | 1,270 | 1,250 | 1,260 | 56,000 |
| 1988/08/17 | 1,230 | 1,260 | 1,220 | 1,260 | 53,000 |
| 1988/08/16 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1988/08/15 | 1,250 | 1,250 | 1,240 | 1,240 | 16,000 |
| 1988/08/12 | 1,260 | 1,270 | 1,250 | 1,250 | 49,000 |
| 1988/08/11 | 1,260 | 1,280 | 1,260 | 1,260 | 68,000 |
| 1988/08/10 | 1,300 | 1,310 | 1,270 | 1,270 | 125,000 |
| 1988/08/09 | 1,290 | 1,290 | 1,280 | 1,290 | 33,000 |
| 1988/08/08 | 1,330 | 1,330 | 1,290 | 1,290 | 74,000 |
| 1988/08/06 | 1,350 | 1,350 | 1,340 | 1,350 | 32,000 |
| 1988/08/05 | 1,260 | 1,390 | 1,260 | 1,390 | 27,000 |
| 1988/08/03 | 1,270 | 1,270 | 1,260 | 1,260 | 106,000 |
| 1988/08/02 | 1,250 | 1,260 | 1,250 | 1,260 | 35,000 |
| 1988/08/01 | 1,260 | 1,260 | 1,250 | 1,250 | 80,000 |
| 1988/07/29 | 1,230 | 1,250 | 1,230 | 1,250 | 12,000 |
| 1988/07/28 | 1,210 | 1,220 | 1,210 | 1,220 | 6,000 |
| 1988/07/27 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1988/07/26 | 1,230 | 1,230 | 1,200 | 1,210 | 28,000 |
| 1988/07/25 | 1,220 | 1,220 | 1,200 | 1,210 | 8,000 |
| 1988/07/22 | 1,210 | 1,220 | 1,210 | 1,210 | 33,000 |
| 1988/07/21 | 1,230 | 1,230 | 1,200 | 1,200 | 65,000 |
| 1988/07/20 | 1,240 | 1,240 | 1,230 | 1,230 | 26,000 |
| 1988/07/19 | 1,250 | 1,250 | 1,230 | 1,230 | 98,000 |
| 1988/07/18 | 1,270 | 1,270 | 1,260 | 1,260 | 15,000 |
| 1988/07/15 | 1,270 | 1,290 | 1,250 | 1,250 | 59,000 |
| 1988/07/14 | 1,280 | 1,280 | 1,270 | 1,270 | 8,000 |
| 1988/07/13 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 |
| 1988/07/12 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 |
| 1988/07/11 | 1,270 | 1,280 | 1,260 | 1,260 | 27,000 |
| 1988/07/08 | 1,280 | 1,280 | 1,270 | 1,270 | 10,000 |
| 1988/07/07 | 1,290 | 1,290 | 1,280 | 1,280 | 14,000 |
| 1988/07/06 | 1,300 | 1,300 | 1,290 | 1,290 | 26,000 |
| 1988/07/05 | 1,300 | 1,320 | 1,280 | 1,300 | 82,000 |
| 1988/07/04 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1988/07/02 | 1,330 | 1,330 | 1,310 | 1,310 | 26,000 |
| 1988/07/01 | 1,370 | 1,370 | 1,370 | 1,370 | 11,000 |
| 1988/06/30 | 1,310 | 1,400 | 1,290 | 1,400 | 64,000 |
| 1988/06/29 | 1,320 | 1,320 | 1,310 | 1,320 | 35,000 |
| 1988/06/28 | 1,320 | 1,320 | 1,310 | 1,310 | 13,000 |
| 1988/06/27 | 1,310 | 1,330 | 1,310 | 1,330 | 15,000 |
| 1988/06/25 | 1,320 | 1,320 | 1,300 | 1,310 | 19,000 |
| 1988/06/24 | 1,310 | 1,320 | 1,300 | 1,310 | 56,000 |
| 1988/06/23 | 1,320 | 1,320 | 1,300 | 1,300 | 37,000 |
| 1988/06/22 | 1,340 | 1,340 | 1,300 | 1,300 | 36,000 |
| 1988/06/21 | 1,280 | 1,320 | 1,280 | 1,320 | 25,000 |
| 1988/06/20 | 1,270 | 1,290 | 1,270 | 1,280 | 10,000 |
| 1988/06/17 | 1,280 | 1,290 | 1,270 | 1,270 | 63,000 |
| 1988/06/16 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 |
| 1988/06/15 | 1,270 | 1,280 | 1,270 | 1,270 | 6,000 |
| 1988/06/14 | 1,310 | 1,320 | 1,260 | 1,270 | 91,000 |
| 1988/06/13 | 1,300 | 1,300 | 1,290 | 1,290 | 13,000 |
| 1988/06/10 | 1,300 | 1,320 | 1,290 | 1,290 | 17,000 |
| 1988/06/09 | 1,310 | 1,320 | 1,290 | 1,290 | 41,000 |
| 1988/06/08 | 1,330 | 1,330 | 1,310 | 1,310 | 36,000 |
| 1988/06/07 | 1,310 | 1,340 | 1,290 | 1,340 | 36,000 |
| 1988/06/06 | 1,340 | 1,340 | 1,310 | 1,310 | 19,000 |
| 1988/06/04 | 1,380 | 1,380 | 1,320 | 1,320 | 10,000 |
| 1988/06/03 | 1,400 | 1,400 | 1,370 | 1,370 | 30,000 |
| 1988/06/02 | 1,460 | 1,460 | 1,410 | 1,410 | 96,000 |
| 1988/06/01 | 1,430 | 1,480 | 1,430 | 1,430 | 332,000 |
| 1988/05/31 | 1,330 | 1,430 | 1,330 | 1,430 | 523,000 |
| 1988/05/30 | 1,340 | 1,350 | 1,300 | 1,350 | 44,000 |
| 1988/05/28 | 1,290 | 1,360 | 1,290 | 1,350 | 65,000 |
| 1988/05/27 | 1,370 | 1,370 | 1,280 | 1,280 | 81,000 |
| 1988/05/26 | 1,380 | 1,380 | 1,340 | 1,380 | 52,000 |
| 1988/05/25 | 1,350 | 1,390 | 1,330 | 1,380 | 162,000 |
| 1988/05/24 | 1,340 | 1,390 | 1,330 | 1,390 | 58,000 |
| 1988/05/23 | 1,360 | 1,370 | 1,300 | 1,350 | 150,000 |
| 1988/05/20 | 1,400 | 1,400 | 1,350 | 1,390 | 211,000 |
| 1988/05/19 | 1,430 | 1,430 | 1,400 | 1,400 | 156,000 |
| 1988/05/18 | 1,350 | 1,450 | 1,350 | 1,430 | 956,000 |
| 1988/05/17 | 1,320 | 1,350 | 1,300 | 1,340 | 401,000 |
| 1988/05/16 | 1,240 | 1,320 | 1,200 | 1,320 | 555,000 |
| 1988/05/13 | 1,230 | 1,250 | 1,220 | 1,230 | 199,000 |
| 1988/05/12 | 1,230 | 1,260 | 1,200 | 1,250 | 196,000 |
| 1988/05/11 | 1,230 | 1,270 | 1,230 | 1,250 | 968,000 |
| 1988/05/10 | 1,110 | 1,220 | 1,110 | 1,210 | 1,101,000 |
| 1988/05/09 | 1,140 | 1,140 | 1,110 | 1,130 | 312,000 |
| 1988/05/07 | 1,130 | 1,140 | 1,120 | 1,130 | 340,000 |
| 1988/05/06 | 1,060 | 1,130 | 1,050 | 1,110 | 563,000 |
| 1988/05/02 | 1,070 | 1,070 | 1,030 | 1,040 | 121,000 |
| 1988/04/30 | 1,060 | 1,070 | 1,060 | 1,060 | 33,000 |
| 1988/04/28 | 1,030 | 1,080 | 1,030 | 1,050 | 198,000 |
| 1988/04/27 | 1,020 | 1,030 | 1,010 | 1,020 | 24,000 |
| 1988/04/26 | 1,010 | 1,020 | 1,010 | 1,020 | 23,000 |
| 1988/04/25 | 1,010 | 1,010 | 1,000 | 1,000 | 30,000 |
| 1988/04/23 | 1,000 | 1,010 | 1,000 | 1,010 | 14,000 |
| 1988/04/22 | 1,000 | 1,020 | 1,000 | 1,000 | 16,000 |
| 1988/04/21 | 1,010 | 1,020 | 1,000 | 1,000 | 23,000 |
| 1988/04/20 | 990 | 1,030 | 990 | 1,030 | 93,000 |
| 1988/04/19 | 1,000 | 1,010 | 1,000 | 1,010 | 41,000 |
| 1988/04/18 | 1,000 | 1,010 | 1,000 | 1,010 | 28,000 |
| 1988/04/15 | 1,020 | 1,040 | 1,010 | 1,030 | 40,000 |
| 1988/04/14 | 1,020 | 1,040 | 1,020 | 1,040 | 128,000 |
| 1988/04/13 | 1,010 | 1,030 | 1,010 | 1,020 | 70,000 |
| 1988/04/12 | 1,010 | 1,020 | 1,010 | 1,020 | 73,000 |
| 1988/04/11 | 1,000 | 1,010 | 1,000 | 1,010 | 28,000 |
| 1988/04/08 | 970 | 1,000 | 970 | 1,000 | 47,000 |
| 1988/04/07 | 989 | 990 | 965 | 965 | 5,000 |
| 1988/04/06 | 995 | 995 | 970 | 990 | 18,000 |
| 1988/04/05 | 1,000 | 1,010 | 980 | 997 | 11,000 |
| 1988/04/04 | 971 | 997 | 971 | 997 | 14,000 |
| 1988/04/02 | 965 | 970 | 965 | 970 | 8,000 |
| 1988/04/01 | 958 | 969 | 958 | 969 | 24,000 |
| 1988/03/31 | 978 | 979 | 968 | 968 | 6,000 |
| 1988/03/30 | 980 | 980 | 980 | 980 | 12,000 |
| 1988/03/29 | 950 | 950 | 950 | 950 | 2,000 |
| 1988/03/28 | 914 | 914 | 901 | 901 | 6,000 |
| 1988/03/26 | 921 | 922 | 920 | 920 | 79,000 |
| 1988/03/25 | 922 | 936 | 922 | 926 | 47,000 |
| 1988/03/24 | 952 | 960 | 952 | 952 | 30,000 |
| 1988/03/23 | 957 | 965 | 955 | 960 | 52,000 |
| 1988/03/22 | 955 | 956 | 955 | 956 | 20,000 |
| 1988/03/18 | 990 | 990 | 980 | 985 | 51,000 |
| 1988/03/17 | 985 | 999 | 985 | 990 | 29,000 |
| 1988/03/16 | 1,030 | 1,030 | 1,000 | 1,000 | 51,000 |
| 1988/03/15 | 1,050 | 1,050 | 1,000 | 1,010 | 62,000 |
| 1988/03/14 | 1,050 | 1,080 | 1,030 | 1,040 | 181,000 |
| 1988/03/11 | 1,020 | 1,150 | 1,010 | 1,030 | 2,138,000 |
| 1988/03/10 | 979 | 1,020 | 979 | 1,010 | 358,000 |
| 1988/03/09 | 965 | 980 | 965 | 980 | 158,000 |
| 1988/03/08 | 970 | 985 | 970 | 984 | 176,000 |
| 1988/03/07 | 944 | 955 | 936 | 940 | 431,000 |
| 1988/03/05 | 925 | 949 | 920 | 949 | 24,000 |
| 1988/03/04 | 925 | 925 | 916 | 916 | 30,000 |
| 1988/03/03 | 915 | 930 | 910 | 915 | 57,000 |
| 1988/03/02 | 940 | 940 | 920 | 922 | 63,000 |
| 1988/03/01 | 912 | 943 | 910 | 940 | 337,000 |
| 1988/02/29 | 910 | 920 | 900 | 910 | 382,000 |
| 1988/02/27 | 911 | 911 | 896 | 900 | 158,000 |
| 1988/02/26 | 901 | 930 | 901 | 901 | 71,000 |
| 1988/02/25 | 921 | 922 | 895 | 895 | 100,000 |
| 1988/02/24 | 921 | 921 | 910 | 920 | 35,000 |
| 1988/02/23 | 921 | 930 | 920 | 920 | 30,000 |
| 1988/02/22 | 931 | 931 | 920 | 920 | 92,000 |
| 1988/02/19 | 930 | 940 | 925 | 930 | 114,000 |
| 1988/02/18 | 945 | 949 | 930 | 930 | 55,000 |
| 1988/02/17 | 940 | 958 | 930 | 940 | 138,000 |
| 1988/02/16 | 920 | 930 | 910 | 930 | 79,000 |
| 1988/02/15 | 950 | 955 | 930 | 930 | 44,000 |
| 1988/02/12 | 960 | 975 | 950 | 960 | 41,000 |
| 1988/02/10 | 1,000 | 1,000 | 980 | 980 | 104,000 |
| 1988/02/09 | 1,040 | 1,040 | 990 | 990 | 135,000 |
| 1988/02/08 | 1,030 | 1,080 | 1,020 | 1,040 | 485,000 |
| 1988/02/06 | 1,030 | 1,030 | 1,000 | 1,030 | 377,000 |
| 1988/02/05 | 991 | 1,060 | 980 | 1,030 | 1,670,000 |
| 1988/02/04 | 981 | 998 | 972 | 972 | 720,000 |
| 1988/02/03 | 920 | 952 | 910 | 950 | 224,000 |
| 1988/02/02 | 889 | 890 | 886 | 890 | 32,000 |
| 1988/02/01 | 889 | 890 | 884 | 884 | 43,000 |
| 1988/01/30 | 889 | 889 | 889 | 889 | 4,000 |
| 1988/01/29 | 901 | 901 | 890 | 890 | 5,000 |
| 1988/01/28 | 920 | 920 | 910 | 910 | 15,000 |
| 1988/01/27 | 920 | 926 | 910 | 910 | 20,000 |
| 1988/01/26 | 880 | 898 | 880 | 898 | 89,000 |
| 1988/01/25 | 875 | 885 | 875 | 876 | 40,000 |
| 1988/01/23 | 871 | 871 | 871 | 871 | 2,000 |
| 1988/01/22 | 880 | 880 | 871 | 871 | 5,000 |
| 1988/01/21 | 875 | 877 | 875 | 877 | 36,000 |
| 1988/01/20 | 879 | 880 | 875 | 880 | 41,000 |
| 1988/01/19 | 880 | 885 | 880 | 880 | 23,000 |
| 1988/01/18 | 875 | 875 | 875 | 875 | 6,000 |
| 1988/01/14 | 875 | 875 | 875 | 875 | 19,000 |
| 1988/01/13 | 870 | 875 | 870 | 875 | 22,000 |
| 1988/01/12 | 875 | 875 | 875 | 875 | 20,000 |
| 1988/01/11 | 870 | 870 | 870 | 870 | 13,000 |
| 1988/01/08 | 870 | 870 | 870 | 870 | 27,000 |
| 1988/01/07 | 870 | 870 | 870 | 870 | 10,000 |
| 1988/01/06 | 840 | 860 | 840 | 860 | 26,000 |
| 1988/01/05 | 835 | 835 | 835 | 835 | 5,000 |
| 1988/01/04 | 830 | 830 | 830 | 830 | 6,000 |