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 |
---|---|---|---|---|---|
1995/12/29 | 816 | 816 | 810 | 810 | 14,000 |
1995/12/28 | 801 | 819 | 801 | 815 | 50,000 |
1995/12/27 | 800 | 809 | 800 | 800 | 12,000 |
1995/12/26 | 790 | 794 | 790 | 790 | 8,000 |
1995/12/25 | 796 | 796 | 790 | 790 | 18,000 |
1995/12/22 | 795 | 795 | 793 | 793 | 5,000 |
1995/12/21 | 782 | 797 | 782 | 793 | 8,000 |
1995/12/20 | 789 | 799 | 789 | 798 | 10,000 |
1995/12/19 | 798 | 798 | 779 | 780 | 12,000 |
1995/12/18 | 790 | 800 | 790 | 799 | 6,000 |
1995/12/15 | 793 | 793 | 770 | 770 | 9,000 |
1995/12/14 | 809 | 810 | 795 | 795 | 40,000 |
1995/12/13 | 790 | 820 | 790 | 810 | 85,000 |
1995/12/12 | 750 | 800 | 750 | 790 | 57,000 |
1995/12/11 | 716 | 750 | 716 | 750 | 17,000 |
1995/12/08 | 702 | 713 | 702 | 713 | 29,000 |
1995/12/07 | 731 | 731 | 711 | 721 | 29,000 |
1995/12/06 | 729 | 745 | 727 | 735 | 22,000 |
1995/12/05 | 724 | 725 | 712 | 725 | 8,000 |
1995/12/04 | 720 | 721 | 718 | 720 | 12,000 |
1995/12/01 | 718 | 719 | 718 | 718 | 7,000 |
1995/11/30 | 719 | 719 | 711 | 719 | 5,000 |
1995/11/29 | 720 | 720 | 710 | 710 | 9,000 |
1995/11/28 | 702 | 721 | 702 | 721 | 19,000 |
1995/11/27 | 701 | 701 | 701 | 701 | 3,000 |
1995/11/24 | 700 | 703 | 700 | 700 | 20,000 |
1995/11/22 | 698 | 698 | 698 | 698 | 3,000 |
1995/11/21 | 697 | 699 | 697 | 698 | 6,000 |
1995/11/20 | 700 | 700 | 697 | 697 | 8,000 |
1995/11/17 | 680 | 697 | 680 | 697 | 6,000 |
1995/11/16 | 672 | 680 | 670 | 680 | 7,000 |
1995/11/15 | 672 | 672 | 672 | 672 | 1,000 |
1995/11/14 | 675 | 675 | 670 | 670 | 31,000 |
1995/11/13 | 688 | 688 | 687 | 687 | 6,000 |
1995/11/10 | 684 | 687 | 684 | 687 | 3,000 |
1995/11/09 | 680 | 680 | 680 | 680 | 2,000 |
1995/11/08 | 666 | 666 | 666 | 666 | 1,000 |
1995/11/07 | 665 | 665 | 665 | 665 | 8,000 |
1995/11/06 | 680 | 680 | 667 | 668 | 15,000 |
1995/11/02 | 671 | 671 | 668 | 670 | 13,000 |
1995/11/01 | 668 | 668 | 668 | 668 | 1,000 |
1995/10/31 | 675 | 675 | 673 | 673 | 20,000 |
1995/10/30 | 673 | 673 | 673 | 673 | 1,000 |
1995/10/27 | 695 | 695 | 672 | 672 | 7,000 |
1995/10/26 | 685 | 690 | 685 | 690 | 5,000 |
1995/10/25 | 685 | 685 | 685 | 685 | 1,000 |
1995/10/24 | 693 | 693 | 675 | 675 | 2,000 |
1995/10/23 | 699 | 699 | 685 | 694 | 6,000 |
1995/10/17 | 689 | 689 | 680 | 680 | 22,000 |
1995/10/16 | 689 | 689 | 689 | 689 | 2,000 |
1995/10/13 | 700 | 700 | 686 | 699 | 9,000 |
1995/10/11 | 700 | 700 | 680 | 680 | 17,000 |
1995/10/09 | 697 | 697 | 680 | 680 | 3,000 |
1995/10/06 | 686 | 699 | 686 | 698 | 5,000 |
1995/10/05 | 685 | 685 | 685 | 685 | 1,000 |
1995/10/04 | 676 | 690 | 676 | 676 | 47,000 |
1995/10/03 | 676 | 676 | 676 | 676 | 1,000 |
1995/10/02 | 671 | 671 | 671 | 671 | 1,000 |
1995/09/29 | 671 | 691 | 671 | 691 | 7,000 |
1995/09/28 | 691 | 691 | 691 | 691 | 3,000 |
1995/09/27 | 679 | 694 | 679 | 691 | 16,000 |
1995/09/26 | 678 | 678 | 678 | 678 | 2,000 |
1995/09/25 | 677 | 677 | 677 | 677 | 2,000 |
1995/09/22 | 658 | 658 | 658 | 658 | 5,000 |
1995/09/21 | 657 | 657 | 657 | 657 | 2,000 |
1995/09/20 | 689 | 689 | 657 | 657 | 9,000 |
1995/09/19 | 672 | 672 | 669 | 669 | 15,000 |
1995/09/18 | 698 | 698 | 682 | 682 | 14,000 |
1995/09/14 | 683 | 683 | 682 | 682 | 5,000 |
1995/09/13 | 680 | 694 | 680 | 694 | 19,000 |
1995/09/12 | 680 | 680 | 680 | 680 | 32,000 |
1995/09/11 | 680 | 680 | 680 | 680 | 4,000 |
1995/09/08 | 655 | 685 | 655 | 676 | 46,000 |
1995/09/07 | 665 | 675 | 665 | 665 | 8,000 |
1995/09/06 | 678 | 678 | 670 | 670 | 5,000 |
1995/09/05 | 678 | 678 | 678 | 678 | 2,000 |
1995/09/04 | 696 | 696 | 688 | 688 | 47,000 |
1995/09/01 | 670 | 688 | 662 | 687 | 9,000 |
1995/08/31 | 660 | 662 | 660 | 662 | 10,000 |
1995/08/30 | 670 | 670 | 660 | 660 | 28,000 |
1995/08/29 | 667 | 670 | 660 | 668 | 35,000 |
1995/08/28 | 673 | 673 | 660 | 660 | 23,000 |
1995/08/25 | 690 | 690 | 673 | 673 | 3,000 |
1995/08/24 | 662 | 662 | 662 | 662 | 1,000 |
1995/08/22 | 661 | 662 | 661 | 662 | 14,000 |
1995/08/21 | 689 | 689 | 688 | 688 | 2,000 |
1995/08/18 | 680 | 680 | 680 | 680 | 15,000 |
1995/08/17 | 699 | 699 | 680 | 680 | 74,000 |
1995/08/16 | 690 | 700 | 690 | 700 | 16,000 |
1995/08/15 | 661 | 675 | 661 | 674 | 11,000 |
1995/08/14 | 675 | 675 | 661 | 661 | 4,000 |
1995/08/10 | 676 | 676 | 676 | 676 | 33,000 |
1995/08/09 | 665 | 676 | 665 | 676 | 14,000 |
1995/08/08 | 660 | 660 | 660 | 660 | 3,000 |
1995/08/07 | 689 | 689 | 689 | 689 | 2,000 |
1995/08/03 | 680 | 690 | 679 | 690 | 9,000 |
1995/08/02 | 679 | 679 | 679 | 679 | 4,000 |
1995/08/01 | 680 | 680 | 680 | 680 | 5,000 |
1995/07/31 | 671 | 690 | 671 | 681 | 12,000 |
1995/07/28 | 687 | 690 | 687 | 690 | 54,000 |
1995/07/26 | 687 | 687 | 687 | 687 | 3,000 |
1995/07/25 | 667 | 677 | 667 | 677 | 4,000 |
1995/07/24 | 659 | 666 | 659 | 666 | 3,000 |
1995/07/21 | 658 | 664 | 655 | 656 | 10,000 |
1995/07/20 | 695 | 695 | 655 | 655 | 8,000 |
1995/07/18 | 715 | 715 | 715 | 715 | 8,000 |
1995/07/17 | 724 | 724 | 716 | 716 | 4,000 |
1995/07/13 | 726 | 726 | 726 | 726 | 4,000 |
1995/07/12 | 710 | 726 | 710 | 726 | 8,000 |
1995/07/11 | 690 | 710 | 690 | 710 | 9,000 |
1995/07/10 | 700 | 700 | 690 | 690 | 18,000 |
1995/07/06 | 620 | 620 | 620 | 620 | 2,000 |
1995/07/05 | 650 | 650 | 630 | 630 | 3,000 |
1995/06/29 | 630 | 630 | 620 | 620 | 2,000 |
1995/06/28 | 620 | 620 | 610 | 610 | 3,000 |
1995/06/27 | 630 | 630 | 630 | 630 | 1,000 |
1995/06/26 | 670 | 670 | 670 | 670 | 5,000 |
1995/06/22 | 665 | 670 | 665 | 670 | 4,000 |
1995/06/21 | 655 | 665 | 655 | 665 | 22,000 |
1995/06/20 | 670 | 670 | 665 | 665 | 6,000 |
1995/06/19 | 650 | 660 | 650 | 660 | 7,000 |
1995/06/16 | 660 | 660 | 660 | 660 | 2,000 |
1995/06/15 | 640 | 640 | 630 | 640 | 9,000 |
1995/06/14 | 650 | 650 | 650 | 650 | 7,000 |
1995/06/13 | 650 | 650 | 640 | 650 | 10,000 |
1995/06/12 | 650 | 650 | 650 | 650 | 8,000 |
1995/06/09 | 677 | 677 | 640 | 640 | 23,000 |
1995/06/06 | 686 | 686 | 686 | 686 | 6,000 |
1995/06/05 | 699 | 699 | 690 | 690 | 8,000 |
1995/05/31 | 641 | 641 | 640 | 640 | 4,000 |
1995/05/29 | 643 | 643 | 640 | 640 | 5,000 |
1995/05/26 | 642 | 642 | 642 | 642 | 5,000 |
1995/05/25 | 642 | 643 | 642 | 642 | 12,000 |
1995/05/24 | 640 | 641 | 640 | 641 | 10,000 |
1995/05/23 | 670 | 670 | 640 | 640 | 5,000 |
1995/05/22 | 680 | 680 | 680 | 680 | 1,000 |
1995/05/19 | 680 | 680 | 680 | 680 | 2,000 |
1995/05/18 | 686 | 686 | 686 | 686 | 3,000 |
1995/05/17 | 686 | 686 | 686 | 686 | 26,000 |
1995/05/16 | 710 | 710 | 710 | 710 | 2,000 |
1995/05/15 | 709 | 710 | 709 | 710 | 2,000 |
1995/05/12 | 701 | 709 | 700 | 709 | 11,000 |
1995/05/11 | 709 | 709 | 700 | 700 | 7,000 |
1995/05/10 | 709 | 709 | 709 | 709 | 2,000 |
1995/05/09 | 691 | 691 | 691 | 691 | 3,000 |
1995/05/08 | 710 | 710 | 680 | 680 | 7,000 |
1995/04/28 | 700 | 700 | 700 | 700 | 1,000 |
1995/04/27 | 700 | 710 | 699 | 699 | 14,000 |
1995/04/26 | 700 | 700 | 700 | 700 | 2,000 |
1995/04/25 | 680 | 706 | 680 | 700 | 13,000 |
1995/04/24 | 680 | 680 | 680 | 680 | 2,000 |
1995/04/21 | 664 | 680 | 664 | 680 | 21,000 |
1995/04/20 | 657 | 661 | 657 | 660 | 59,000 |
1995/04/19 | 650 | 657 | 650 | 657 | 3,000 |
1995/04/18 | 658 | 658 | 658 | 658 | 1,000 |
1995/04/17 | 650 | 659 | 650 | 659 | 6,000 |
1995/04/14 | 680 | 680 | 680 | 680 | 2,000 |
1995/04/13 | 679 | 680 | 679 | 680 | 17,000 |
1995/04/11 | 694 | 694 | 693 | 693 | 11,000 |
1995/04/10 | 690 | 694 | 690 | 694 | 5,000 |
1995/04/07 | 685 | 685 | 680 | 680 | 7,000 |
1995/04/06 | 661 | 661 | 661 | 661 | 1,000 |
1995/04/05 | 650 | 656 | 650 | 654 | 20,000 |
1995/04/04 | 640 | 640 | 639 | 640 | 38,000 |
1995/03/31 | 690 | 701 | 690 | 700 | 8,000 |
1995/03/30 | 690 | 690 | 690 | 690 | 2,000 |
1995/03/29 | 700 | 700 | 700 | 700 | 1,000 |
1995/03/28 | 662 | 700 | 662 | 700 | 4,000 |
1995/03/27 | 650 | 650 | 650 | 650 | 9,000 |
1995/03/24 | 669 | 669 | 640 | 640 | 20,000 |
1995/03/23 | 670 | 673 | 670 | 670 | 1,715,000 |
1995/03/22 | 700 | 700 | 690 | 690 | 11,000 |
1995/03/20 | 705 | 705 | 700 | 700 | 1,710,000 |
1995/03/17 | 730 | 730 | 710 | 710 | 14,000 |
1995/03/16 | 725 | 730 | 725 | 730 | 37,000 |
1995/03/15 | 722 | 725 | 721 | 725 | 15,000 |
1995/03/14 | 725 | 725 | 722 | 722 | 8,000 |
1995/03/13 | 705 | 725 | 705 | 725 | 12,000 |
1995/03/10 | 735 | 735 | 705 | 705 | 27,000 |
1995/03/09 | 735 | 735 | 735 | 735 | 1,000 |
1995/03/07 | 757 | 757 | 755 | 755 | 2,000 |
1995/03/06 | 749 | 769 | 749 | 769 | 3,000 |
1995/03/03 | 731 | 731 | 731 | 731 | 1,201,000 |
1995/03/02 | 741 | 741 | 731 | 731 | 5,000 |
1995/03/01 | 755 | 755 | 730 | 731 | 1,203,000 |
1995/02/28 | 770 | 770 | 755 | 755 | 4,000 |
1995/02/27 | 775 | 775 | 750 | 750 | 11,000 |
1995/02/24 | 780 | 780 | 780 | 780 | 2,000 |
1995/02/23 | 780 | 780 | 780 | 780 | 1,000 |
1995/02/22 | 781 | 781 | 781 | 781 | 1,500,000 |
1995/02/21 | 770 | 783 | 770 | 781 | 4,000 |
1995/02/20 | 772 | 773 | 772 | 773 | 1,503,000 |
1995/02/17 | 772 | 790 | 772 | 790 | 7,000 |
1995/02/15 | 802 | 802 | 790 | 802 | 6,000 |
1995/02/14 | 800 | 800 | 800 | 800 | 5,000 |
1995/02/13 | 798 | 798 | 798 | 798 | 5,000 |
1995/02/10 | 798 | 798 | 798 | 798 | 11,000 |
1995/02/09 | 777 | 777 | 777 | 777 | 24,000 |
1995/02/08 | 800 | 800 | 800 | 800 | 1,000 |
1995/02/07 | 800 | 810 | 800 | 810 | 9,000 |
1995/02/06 | 810 | 810 | 810 | 810 | 4,000 |
1995/02/03 | 810 | 810 | 810 | 810 | 16,000 |
1995/02/02 | 812 | 812 | 812 | 812 | 1,000 |
1995/02/01 | 811 | 811 | 810 | 810 | 5,000 |
1995/01/31 | 811 | 815 | 806 | 806 | 14,000 |
1995/01/30 | 849 | 849 | 840 | 840 | 3,000 |
1995/01/27 | 851 | 851 | 850 | 850 | 8,000 |
1995/01/25 | 821 | 831 | 821 | 831 | 5,000 |
1995/01/24 | 818 | 820 | 811 | 820 | 21,000 |
1995/01/23 | 835 | 835 | 819 | 819 | 24,000 |
1995/01/20 | 837 | 846 | 835 | 835 | 8,000 |
1995/01/19 | 837 | 837 | 837 | 837 | 3,000 |
1995/01/18 | 836 | 836 | 836 | 836 | 5,000 |
1995/01/17 | 835 | 836 | 835 | 836 | 3,000 |
1995/01/12 | 853 | 853 | 837 | 837 | 5,000 |
1995/01/11 | 853 | 853 | 853 | 853 | 1,000 |
1995/01/10 | 855 | 855 | 835 | 835 | 26,000 |
1995/01/09 | 835 | 835 | 835 | 835 | 5,000 |
1995/01/06 | 835 | 835 | 835 | 835 | 4,000 |
1995/01/05 | 846 | 850 | 846 | 850 | 3,000 |
1995/01/04 | 846 | 846 | 845 | 845 | 4,000 |