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 |
|---|---|---|---|---|---|
| 1991/12/27 | 900 | 900 | 900 | 900 | 2,000 |
| 1991/12/26 | 900 | 900 | 900 | 900 | 2,000 |
| 1991/12/25 | 890 | 890 | 890 | 890 | 3,000 |
| 1991/12/20 | 900 | 900 | 900 | 900 | 2,000 |
| 1991/12/16 | 890 | 890 | 880 | 880 | 4,000 |
| 1991/12/13 | 890 | 890 | 890 | 890 | 8,000 |
| 1991/12/12 | 900 | 900 | 900 | 900 | 3,000 |
| 1991/12/09 | 877 | 877 | 877 | 877 | 2,000 |
| 1991/12/05 | 877 | 877 | 877 | 877 | 1,000 |
| 1991/12/04 | 904 | 904 | 894 | 894 | 2,000 |
| 1991/12/02 | 914 | 914 | 914 | 914 | 1,000 |
| 1991/11/27 | 954 | 954 | 954 | 954 | 1,000 |
| 1991/11/25 | 951 | 951 | 950 | 950 | 4,000 |
| 1991/11/20 | 950 | 950 | 950 | 950 | 1,000 |
| 1991/11/19 | 970 | 970 | 960 | 960 | 3,000 |
| 1991/11/14 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1991/11/13 | 1,000 | 1,000 | 1,000 | 1,000 | 25,000 |
| 1991/11/12 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1991/11/08 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 |
| 1991/11/07 | 981 | 1,010 | 981 | 1,010 | 5,000 |
| 1991/11/06 | 991 | 991 | 991 | 991 | 2,000 |
| 1991/11/05 | 992 | 992 | 992 | 992 | 1,000 |
| 1991/11/01 | 991 | 991 | 990 | 990 | 31,000 |
| 1991/10/31 | 990 | 990 | 990 | 990 | 1,000 |
| 1991/10/30 | 990 | 990 | 990 | 990 | 1,000 |
| 1991/10/29 | 986 | 990 | 980 | 980 | 24,000 |
| 1991/10/25 | 981 | 981 | 981 | 981 | 1,000 |
| 1991/10/23 | 980 | 980 | 970 | 980 | 22,000 |
| 1991/10/22 | 990 | 990 | 980 | 980 | 27,000 |
| 1991/10/18 | 996 | 996 | 995 | 995 | 34,000 |
| 1991/10/17 | 991 | 996 | 991 | 996 | 4,000 |
| 1991/10/16 | 994 | 994 | 991 | 991 | 3,000 |
| 1991/10/14 | 995 | 995 | 995 | 995 | 1,000 |
| 1991/10/11 | 995 | 995 | 995 | 995 | 3,000 |
| 1991/10/09 | 995 | 995 | 995 | 995 | 3,000 |
| 1991/10/08 | 990 | 995 | 990 | 995 | 2,000 |
| 1991/10/07 | 985 | 985 | 985 | 985 | 1,000 |
| 1991/10/02 | 971 | 971 | 971 | 971 | 1,000 |
| 1991/10/01 | 970 | 970 | 970 | 970 | 4,000 |
| 1991/09/30 | 961 | 961 | 961 | 961 | 1,000 |
| 1991/09/26 | 956 | 956 | 956 | 956 | 2,000 |
| 1991/09/25 | 956 | 956 | 956 | 956 | 1,000 |
| 1991/09/24 | 955 | 955 | 955 | 955 | 3,000 |
| 1991/09/19 | 951 | 952 | 951 | 952 | 3,000 |
| 1991/09/18 | 950 | 950 | 950 | 950 | 2,000 |
| 1991/09/17 | 949 | 950 | 949 | 950 | 4,000 |
| 1991/09/13 | 950 | 950 | 950 | 950 | 25,000 |
| 1991/09/12 | 960 | 960 | 960 | 960 | 5,000 |
| 1991/09/11 | 958 | 958 | 958 | 958 | 3,000 |
| 1991/09/10 | 956 | 957 | 956 | 957 | 5,000 |
| 1991/09/09 | 956 | 956 | 956 | 956 | 1,000 |
| 1991/09/06 | 951 | 951 | 951 | 951 | 1,000 |
| 1991/09/04 | 951 | 951 | 951 | 951 | 2,000 |
| 1991/09/03 | 951 | 951 | 951 | 951 | 4,000 |
| 1991/09/02 | 950 | 950 | 950 | 950 | 5,000 |
| 1991/08/28 | 955 | 955 | 955 | 955 | 7,000 |
| 1991/08/27 | 955 | 955 | 955 | 955 | 3,000 |
| 1991/08/26 | 985 | 985 | 985 | 985 | 3,000 |
| 1991/08/23 | 985 | 985 | 985 | 985 | 24,000 |
| 1991/08/21 | 985 | 985 | 985 | 985 | 5,000 |
| 1991/08/20 | 990 | 990 | 985 | 985 | 2,000 |
| 1991/08/19 | 985 | 985 | 985 | 985 | 11,000 |
| 1991/08/16 | 985 | 995 | 985 | 995 | 3,000 |
| 1991/08/15 | 997 | 997 | 985 | 985 | 8,000 |
| 1991/08/14 | 1,000 | 1,000 | 995 | 997 | 111,000 |
| 1991/08/13 | 1,040 | 1,040 | 995 | 995 | 4,000 |
| 1991/08/12 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 |
| 1991/08/09 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 |
| 1991/08/08 | 1,070 | 1,120 | 1,070 | 1,100 | 8,000 |
| 1991/08/07 | 1,070 | 1,070 | 1,060 | 1,070 | 4,000 |
| 1991/08/02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1991/07/31 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1991/07/30 | 972 | 1,000 | 972 | 1,000 | 7,000 |
| 1991/07/29 | 972 | 972 | 972 | 972 | 3,000 |
| 1991/07/26 | 990 | 992 | 990 | 992 | 17,000 |
| 1991/07/25 | 990 | 992 | 990 | 990 | 35,000 |
| 1991/07/23 | 990 | 990 | 990 | 990 | 1,000 |
| 1991/07/22 | 995 | 995 | 990 | 990 | 28,000 |
| 1991/07/18 | 990 | 990 | 988 | 988 | 45,000 |
| 1991/07/17 | 985 | 990 | 985 | 990 | 101,000 |
| 1991/07/16 | 985 | 985 | 985 | 985 | 7,000 |
| 1991/07/15 | 985 | 985 | 985 | 985 | 1,000 |
| 1991/07/12 | 990 | 990 | 990 | 990 | 15,000 |
| 1991/07/11 | 990 | 990 | 990 | 990 | 30,000 |
| 1991/07/10 | 991 | 991 | 991 | 991 | 10,000 |
| 1991/07/09 | 985 | 990 | 985 | 990 | 235,000 |
| 1991/07/08 | 990 | 990 | 989 | 989 | 11,000 |
| 1991/07/05 | 991 | 991 | 991 | 991 | 27,000 |
| 1991/07/03 | 991 | 991 | 991 | 991 | 2,000 |
| 1991/07/02 | 990 | 990 | 990 | 990 | 4,000 |
| 1991/07/01 | 990 | 992 | 990 | 992 | 3,000 |
| 1991/06/28 | 990 | 1,000 | 990 | 990 | 9,000 |
| 1991/06/27 | 990 | 990 | 990 | 990 | 2,000 |
| 1991/06/26 | 990 | 990 | 990 | 990 | 1,000 |
| 1991/06/25 | 990 | 990 | 990 | 990 | 3,000 |
| 1991/06/18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1991/06/17 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1991/06/14 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 |
| 1991/06/10 | 1,060 | 1,060 | 1,060 | 1,060 | 11,000 |
| 1991/06/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991/06/06 | 995 | 995 | 995 | 995 | 1,000 |
| 1991/06/04 | 995 | 995 | 995 | 995 | 2,000 |
| 1991/05/31 | 993 | 993 | 993 | 993 | 1,000 |
| 1991/05/30 | 990 | 990 | 990 | 990 | 11,000 |
| 1991/05/29 | 1,030 | 1,030 | 1,030 | 1,030 | 34,000 |
| 1991/05/28 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1991/05/27 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 |
| 1991/05/24 | 1,040 | 1,040 | 1,010 | 1,010 | 21,000 |
| 1991/05/21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1991/05/20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1991/05/17 | 1,080 | 1,080 | 1,050 | 1,050 | 4,000 |
| 1991/05/10 | 1,170 | 1,170 | 1,110 | 1,110 | 23,000 |
| 1991/05/09 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 |
| 1991/05/02 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1991/05/01 | 1,150 | 1,160 | 1,150 | 1,150 | 6,000 |
| 1991/04/30 | 1,170 | 1,170 | 1,170 | 1,170 | 9,000 |
| 1991/04/26 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 |
| 1991/04/25 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1991/04/24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1991/04/18 | 1,180 | 1,180 | 1,180 | 1,180 | 11,000 |
| 1991/04/17 | 1,190 | 1,190 | 1,170 | 1,180 | 14,000 |
| 1991/04/16 | 1,190 | 1,190 | 1,190 | 1,190 | 12,000 |
| 1991/04/15 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 |
| 1991/04/12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1991/04/10 | 1,100 | 1,100 | 1,080 | 1,080 | 24,000 |
| 1991/04/09 | 1,120 | 1,120 | 1,100 | 1,100 | 12,000 |
| 1991/04/08 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 |
| 1991/04/05 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 |
| 1991/04/04 | 1,120 | 1,120 | 1,120 | 1,120 | 13,000 |
| 1991/04/03 | 1,080 | 1,120 | 1,080 | 1,120 | 33,000 |
| 1991/04/02 | 1,080 | 1,080 | 1,080 | 1,080 | 15,000 |
| 1991/04/01 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1991/03/29 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1991/03/28 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 |
| 1991/03/27 | 1,060 | 1,080 | 1,060 | 1,080 | 7,000 |
| 1991/03/26 | 1,110 | 1,120 | 1,110 | 1,110 | 28,000 |
| 1991/03/25 | 1,090 | 1,120 | 1,080 | 1,120 | 15,000 |
| 1991/03/22 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 |
| 1991/03/20 | 1,100 | 1,100 | 1,060 | 1,080 | 12,000 |
| 1991/03/18 | 1,080 | 1,090 | 1,080 | 1,090 | 8,000 |
| 1991/03/15 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 |
| 1991/03/14 | 1,040 | 1,090 | 1,040 | 1,090 | 16,000 |
| 1991/03/13 | 1,000 | 1,040 | 1,000 | 1,040 | 13,000 |
| 1991/03/12 | 996 | 1,000 | 996 | 1,000 | 5,000 |
| 1991/03/11 | 995 | 1,000 | 995 | 1,000 | 24,000 |
| 1991/03/08 | 991 | 995 | 991 | 995 | 12,000 |
| 1991/03/07 | 1,010 | 1,010 | 990 | 990 | 10,000 |
| 1991/03/06 | 1,000 | 1,010 | 1,000 | 1,010 | 17,000 |
| 1991/03/05 | 990 | 990 | 990 | 990 | 2,000 |
| 1991/03/04 | 990 | 990 | 989 | 990 | 6,000 |
| 1991/02/27 | 990 | 999 | 990 | 999 | 7,000 |
| 1991/02/26 | 990 | 990 | 990 | 990 | 1,000 |
| 1991/02/25 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1991/02/22 | 1,010 | 1,010 | 1,000 | 1,010 | 10,000 |
| 1991/02/20 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 |
| 1991/02/19 | 1,000 | 1,050 | 1,000 | 1,030 | 18,000 |
| 1991/02/18 | 990 | 990 | 990 | 990 | 4,000 |
| 1991/02/15 | 939 | 990 | 939 | 990 | 12,000 |
| 1991/02/14 | 907 | 929 | 907 | 929 | 8,000 |
| 1991/02/13 | 871 | 905 | 871 | 905 | 7,000 |
| 1991/02/08 | 831 | 831 | 831 | 831 | 2,000 |
| 1991/02/07 | 831 | 831 | 831 | 831 | 2,000 |
| 1991/02/06 | 830 | 830 | 830 | 830 | 5,000 |
| 1991/02/05 | 829 | 830 | 829 | 830 | 7,000 |
| 1991/02/04 | 849 | 849 | 849 | 849 | 1,000 |
| 1991/02/01 | 860 | 860 | 850 | 850 | 5,000 |
| 1991/01/31 | 850 | 850 | 850 | 850 | 13,000 |
| 1991/01/29 | 840 | 850 | 840 | 850 | 6,000 |
| 1991/01/28 | 840 | 840 | 840 | 840 | 4,000 |
| 1991/01/25 | 840 | 840 | 840 | 840 | 1,000 |
| 1991/01/23 | 840 | 840 | 840 | 840 | 6,000 |
| 1991/01/22 | 841 | 841 | 840 | 840 | 2,000 |
| 1991/01/21 | 840 | 840 | 840 | 840 | 3,000 |
| 1991/01/18 | 840 | 840 | 840 | 840 | 1,000 |
| 1991/01/17 | 840 | 840 | 840 | 840 | 6,000 |
| 1991/01/16 | 872 | 872 | 860 | 860 | 10,000 |
| 1991/01/14 | 871 | 871 | 871 | 871 | 4,000 |
| 1991/01/11 | 865 | 870 | 865 | 870 | 8,000 |
| 1991/01/10 | 850 | 860 | 850 | 860 | 30,000 |
| 1991/01/09 | 850 | 850 | 850 | 850 | 17,000 |
| 1991/01/08 | 850 | 850 | 850 | 850 | 20,000 |
| 1991/01/07 | 850 | 850 | 850 | 850 | 1,000 |
| 1991/01/04 | 850 | 850 | 850 | 850 | 1,000 |