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 |
---|---|---|---|---|---|
1997/12/30 | 440 | 440 | 440 | 440 | 1,000 |
1997/12/26 | 473 | 473 | 473 | 473 | 7,000 |
1997/12/25 | 460 | 460 | 460 | 460 | 7,000 |
1997/12/22 | 459 | 459 | 440 | 440 | 4,000 |
1997/12/17 | 440 | 470 | 440 | 470 | 17,000 |
1997/12/16 | 440 | 440 | 440 | 440 | 1,000 |
1997/12/12 | 440 | 440 | 440 | 440 | 36,000 |
1997/12/11 | 470 | 470 | 470 | 470 | 1,000 |
1997/12/10 | 480 | 480 | 470 | 470 | 20,000 |
1997/12/09 | 450 | 455 | 445 | 450 | 5,000 |
1997/12/08 | 450 | 450 | 450 | 450 | 9,000 |
1997/12/05 | 450 | 450 | 450 | 450 | 1,000 |
1997/12/04 | 450 | 450 | 450 | 450 | 20,000 |
1997/12/03 | 460 | 460 | 460 | 460 | 1,000 |
1997/12/02 | 450 | 450 | 450 | 450 | 15,000 |
1997/12/01 | 450 | 450 | 450 | 450 | 19,000 |
1997/11/28 | 465 | 465 | 450 | 450 | 19,000 |
1997/11/27 | 460 | 463 | 450 | 450 | 39,000 |
1997/11/26 | 465 | 465 | 465 | 465 | 4,000 |
1997/11/25 | 450 | 450 | 450 | 450 | 16,000 |
1997/11/21 | 520 | 520 | 520 | 520 | 2,000 |
1997/11/20 | 550 | 550 | 550 | 550 | 3,000 |
1997/11/18 | 521 | 522 | 519 | 522 | 14,000 |
1997/11/17 | 530 | 540 | 523 | 540 | 9,000 |
1997/11/13 | 523 | 523 | 522 | 522 | 5,000 |
1997/11/11 | 523 | 523 | 523 | 523 | 1,000 |
1997/11/10 | 528 | 528 | 524 | 524 | 18,000 |
1997/11/06 | 494 | 494 | 494 | 494 | 8,000 |
1997/11/05 | 495 | 495 | 495 | 495 | 4,000 |
1997/10/30 | 450 | 450 | 450 | 450 | 2,000 |
1997/10/29 | 480 | 480 | 470 | 470 | 8,000 |
1997/10/28 | 480 | 480 | 480 | 480 | 8,000 |
1997/10/27 | 480 | 480 | 480 | 480 | 22,000 |
1997/10/24 | 470 | 470 | 470 | 470 | 2,000 |
1997/10/22 | 450 | 450 | 450 | 450 | 37,000 |
1997/10/21 | 460 | 460 | 460 | 460 | 18,000 |
1997/10/20 | 461 | 461 | 460 | 460 | 6,000 |
1997/10/17 | 460 | 460 | 460 | 460 | 2,000 |
1997/10/16 | 480 | 480 | 480 | 480 | 1,000 |
1997/10/15 | 483 | 483 | 482 | 482 | 3,000 |
1997/10/13 | 485 | 485 | 470 | 470 | 34,000 |
1997/10/08 | 475 | 475 | 470 | 471 | 46,000 |
1997/10/07 | 490 | 490 | 470 | 470 | 16,000 |
1997/10/06 | 495 | 495 | 495 | 495 | 1,000 |
1997/10/03 | 495 | 495 | 495 | 495 | 9,000 |
1997/10/02 | 495 | 495 | 490 | 495 | 8,000 |
1997/10/01 | 485 | 485 | 485 | 485 | 55,000 |
1997/09/30 | 485 | 485 | 485 | 485 | 1,000 |
1997/09/29 | 484 | 484 | 470 | 470 | 18,000 |
1997/09/26 | 485 | 485 | 485 | 485 | 6,000 |
1997/09/25 | 482 | 482 | 480 | 480 | 29,000 |
1997/09/24 | 490 | 492 | 480 | 480 | 10,000 |
1997/09/22 | 494 | 495 | 493 | 493 | 45,000 |
1997/09/19 | 485 | 494 | 485 | 494 | 213,000 |
1997/09/18 | 480 | 480 | 477 | 480 | 11,000 |
1997/09/17 | 484 | 484 | 480 | 480 | 3,000 |
1997/09/16 | 490 | 490 | 480 | 484 | 56,000 |
1997/09/12 | 507 | 507 | 490 | 490 | 69,000 |
1997/09/11 | 514 | 514 | 502 | 502 | 25,000 |
1997/09/10 | 540 | 540 | 520 | 520 | 63,000 |
1997/09/09 | 544 | 544 | 530 | 530 | 26,000 |
1997/09/08 | 540 | 544 | 540 | 544 | 3,000 |
1997/09/05 | 545 | 545 | 545 | 545 | 2,000 |
1997/09/04 | 540 | 541 | 540 | 541 | 27,000 |
1997/09/03 | 555 | 555 | 550 | 550 | 26,000 |
1997/09/02 | 560 | 560 | 560 | 560 | 4,000 |
1997/09/01 | 560 | 560 | 560 | 560 | 2,000 |
1997/08/29 | 560 | 560 | 555 | 560 | 6,000 |
1997/08/28 | 581 | 581 | 550 | 550 | 34,000 |
1997/08/27 | 580 | 590 | 580 | 580 | 24,000 |
1997/08/26 | 600 | 600 | 600 | 600 | 10,000 |
1997/08/25 | 600 | 600 | 600 | 600 | 25,000 |
1997/08/21 | 598 | 598 | 598 | 598 | 5,000 |
1997/08/20 | 600 | 600 | 600 | 600 | 3,000 |
1997/08/19 | 595 | 595 | 595 | 595 | 1,000 |
1997/08/18 | 590 | 595 | 590 | 595 | 26,000 |
1997/08/15 | 591 | 600 | 590 | 590 | 38,000 |
1997/08/14 | 595 | 595 | 595 | 595 | 732,000 |
1997/08/13 | 610 | 610 | 610 | 610 | 4,000 |
1997/08/12 | 620 | 620 | 616 | 616 | 13,000 |
1997/08/11 | 615 | 616 | 615 | 616 | 4,000 |
1997/08/08 | 610 | 610 | 610 | 610 | 4,000 |
1997/08/07 | 610 | 610 | 610 | 610 | 8,000 |
1997/08/06 | 618 | 619 | 618 | 619 | 2,000 |
1997/08/05 | 620 | 620 | 620 | 620 | 2,000 |
1997/08/04 | 620 | 620 | 610 | 610 | 2,000 |
1997/08/01 | 620 | 620 | 613 | 613 | 4,000 |
1997/07/29 | 620 | 620 | 613 | 613 | 6,000 |
1997/07/28 | 620 | 620 | 620 | 620 | 10,000 |
1997/07/25 | 620 | 620 | 620 | 620 | 9,000 |
1997/07/24 | 627 | 627 | 610 | 610 | 2,000 |
1997/07/23 | 645 | 645 | 638 | 638 | 3,000 |
1997/07/22 | 646 | 646 | 646 | 646 | 1,000 |
1997/07/18 | 630 | 649 | 630 | 646 | 3,000 |
1997/07/15 | 650 | 659 | 646 | 646 | 32,000 |
1997/07/14 | 646 | 646 | 646 | 646 | 24,000 |
1997/07/11 | 640 | 640 | 610 | 640 | 108,000 |
1997/07/10 | 630 | 640 | 630 | 640 | 4,000 |
1997/07/09 | 630 | 630 | 623 | 623 | 2,000 |
1997/07/08 | 631 | 631 | 631 | 631 | 3,000 |
1997/07/07 | 643 | 644 | 643 | 643 | 6,000 |
1997/07/02 | 663 | 663 | 663 | 663 | 3,000 |
1997/07/01 | 653 | 653 | 653 | 653 | 3,000 |
1997/06/30 | 653 | 663 | 653 | 663 | 5,000 |
1997/06/27 | 677 | 677 | 673 | 673 | 3,000 |
1997/06/26 | 675 | 676 | 675 | 676 | 8,000 |
1997/06/25 | 669 | 669 | 669 | 669 | 4,000 |
1997/06/24 | 668 | 668 | 668 | 668 | 3,000 |
1997/06/20 | 722 | 722 | 718 | 718 | 35,000 |
1997/06/19 | 720 | 720 | 718 | 718 | 5,000 |
1997/06/17 | 720 | 720 | 720 | 720 | 1,000 |
1997/06/13 | 720 | 720 | 720 | 720 | 12,000 |
1997/06/12 | 700 | 714 | 690 | 690 | 34,000 |
1997/06/11 | 710 | 710 | 700 | 700 | 7,000 |
1997/06/10 | 710 | 720 | 710 | 720 | 14,000 |
1997/06/09 | 710 | 710 | 710 | 710 | 5,000 |
1997/06/06 | 710 | 710 | 710 | 710 | 2,000 |
1997/06/05 | 721 | 730 | 720 | 720 | 9,000 |
1997/06/04 | 710 | 710 | 710 | 710 | 7,000 |
1997/06/03 | 690 | 690 | 690 | 690 | 1,000 |
1997/06/02 | 700 | 710 | 690 | 710 | 8,000 |
1997/05/30 | 710 | 710 | 710 | 710 | 1,000 |
1997/05/28 | 710 | 710 | 710 | 710 | 3,000 |
1997/05/27 | 706 | 706 | 706 | 706 | 1,000 |
1997/05/26 | 721 | 721 | 705 | 705 | 5,000 |
1997/05/23 | 701 | 701 | 701 | 701 | 2,000 |
1997/05/22 | 702 | 702 | 702 | 702 | 1,000 |
1997/05/21 | 705 | 705 | 701 | 701 | 3,000 |
1997/05/20 | 710 | 710 | 710 | 710 | 1,000 |
1997/05/19 | 710 | 720 | 710 | 710 | 22,000 |
1997/05/16 | 710 | 719 | 710 | 719 | 5,000 |
1997/05/15 | 690 | 700 | 690 | 700 | 7,000 |
1997/05/13 | 740 | 740 | 718 | 720 | 8,000 |
1997/05/12 | 690 | 690 | 690 | 690 | 7,000 |
1997/05/08 | 690 | 690 | 690 | 690 | 4,000 |
1997/05/07 | 717 | 717 | 690 | 690 | 9,000 |
1997/05/06 | 707 | 717 | 707 | 717 | 9,000 |
1997/05/02 | 687 | 694 | 687 | 694 | 8,000 |
1997/05/01 | 684 | 689 | 684 | 687 | 5,000 |
1997/04/30 | 656 | 656 | 656 | 656 | 1,000 |
1997/04/25 | 655 | 655 | 655 | 655 | 4,000 |
1997/04/23 | 651 | 651 | 651 | 651 | 2,000 |
1997/04/22 | 645 | 650 | 640 | 650 | 3,000 |
1997/04/18 | 605 | 605 | 605 | 605 | 6,000 |
1997/04/17 | 602 | 602 | 601 | 601 | 6,000 |
1997/04/16 | 620 | 620 | 601 | 601 | 5,000 |
1997/04/15 | 609 | 610 | 609 | 610 | 3,000 |
1997/04/14 | 610 | 610 | 610 | 610 | 2,000 |
1997/04/11 | 610 | 610 | 610 | 610 | 6,000 |
1997/04/10 | 610 | 610 | 610 | 610 | 14,000 |
1997/04/09 | 612 | 612 | 610 | 610 | 44,000 |
1997/04/08 | 613 | 613 | 613 | 613 | 1,000 |
1997/04/04 | 633 | 633 | 633 | 633 | 1,000 |
1997/04/02 | 633 | 633 | 633 | 633 | 1,000 |
1997/04/01 | 615 | 615 | 613 | 613 | 5,000 |
1997/03/31 | 668 | 668 | 668 | 668 | 1,000 |
1997/03/27 | 685 | 685 | 668 | 668 | 5,000 |
1997/03/26 | 678 | 685 | 678 | 685 | 6,000 |
1997/03/25 | 675 | 678 | 675 | 678 | 2,000 |
1997/03/24 | 676 | 676 | 675 | 675 | 3,000 |
1997/03/21 | 665 | 665 | 665 | 665 | 1,000 |
1997/03/19 | 665 | 665 | 665 | 665 | 1,000 |
1997/03/18 | 650 | 665 | 650 | 665 | 17,000 |
1997/03/17 | 631 | 638 | 631 | 638 | 13,000 |
1997/03/14 | 610 | 610 | 610 | 610 | 32,000 |
1997/03/12 | 620 | 620 | 620 | 620 | 28,000 |
1997/03/11 | 640 | 641 | 640 | 640 | 21,000 |
1997/03/07 | 634 | 634 | 634 | 634 | 2,000 |
1997/03/06 | 631 | 632 | 630 | 632 | 7,000 |
1997/03/05 | 651 | 651 | 630 | 630 | 44,000 |
1997/03/04 | 660 | 660 | 650 | 651 | 29,000 |
1997/03/03 | 660 | 660 | 660 | 660 | 4,000 |
1997/02/28 | 661 | 664 | 660 | 664 | 31,000 |
1997/02/27 | 661 | 665 | 661 | 661 | 7,000 |
1997/02/26 | 680 | 680 | 680 | 680 | 3,000 |
1997/02/25 | 680 | 680 | 680 | 680 | 5,000 |
1997/02/24 | 680 | 680 | 680 | 680 | 4,000 |
1997/02/21 | 665 | 680 | 665 | 680 | 4,000 |
1997/02/20 | 680 | 680 | 670 | 675 | 12,000 |
1997/02/19 | 661 | 665 | 661 | 662 | 3,000 |
1997/02/18 | 680 | 680 | 680 | 680 | 2,000 |
1997/02/17 | 661 | 680 | 661 | 680 | 2,000 |
1997/02/13 | 675 | 675 | 675 | 675 | 6,000 |
1997/02/12 | 670 | 670 | 670 | 670 | 5,000 |
1997/02/10 | 665 | 680 | 660 | 680 | 9,000 |
1997/02/07 | 670 | 675 | 660 | 660 | 43,000 |
1997/02/06 | 675 | 680 | 670 | 670 | 8,000 |
1997/02/05 | 679 | 679 | 670 | 675 | 103,000 |
1997/02/04 | 675 | 679 | 675 | 679 | 14,000 |
1997/02/03 | 675 | 675 | 675 | 675 | 5,000 |
1997/01/31 | 680 | 680 | 675 | 675 | 4,000 |
1997/01/30 | 675 | 675 | 675 | 675 | 4,000 |
1997/01/29 | 680 | 680 | 675 | 675 | 5,000 |
1997/01/28 | 675 | 675 | 675 | 675 | 1,000 |
1997/01/27 | 675 | 675 | 675 | 675 | 8,000 |
1997/01/24 | 680 | 680 | 670 | 671 | 8,000 |
1997/01/23 | 671 | 671 | 671 | 671 | 2,000 |
1997/01/22 | 680 | 681 | 680 | 681 | 20,000 |
1997/01/21 | 685 | 685 | 680 | 680 | 13,000 |
1997/01/20 | 700 | 700 | 687 | 690 | 13,000 |
1997/01/17 | 710 | 710 | 691 | 691 | 43,000 |
1997/01/16 | 720 | 720 | 710 | 710 | 7,000 |
1997/01/14 | 730 | 730 | 710 | 730 | 8,000 |
1997/01/13 | 725 | 730 | 710 | 730 | 18,000 |
1997/01/10 | 758 | 758 | 730 | 730 | 29,000 |
1997/01/09 | 760 | 760 | 755 | 755 | 9,000 |
1997/01/08 | 769 | 769 | 760 | 762 | 16,000 |
1997/01/07 | 730 | 753 | 727 | 753 | 22,000 |