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 |
|---|---|---|---|---|---|
| 2003/12/30 | 637 | 650 | 637 | 648 | 13,000 |
| 2003/12/29 | 640 | 640 | 632 | 636 | 12,000 |
| 2003/12/26 | 639 | 639 | 633 | 633 | 11,000 |
| 2003/12/25 | 640 | 640 | 638 | 638 | 7,000 |
| 2003/12/24 | 620 | 638 | 620 | 638 | 7,000 |
| 2003/12/22 | 620 | 632 | 620 | 623 | 12,000 |
| 2003/12/19 | 629 | 629 | 613 | 620 | 14,000 |
| 2003/12/18 | 629 | 629 | 627 | 629 | 6,000 |
| 2003/12/17 | 614 | 630 | 614 | 630 | 4,000 |
| 2003/12/16 | 644 | 644 | 642 | 643 | 6,000 |
| 2003/12/15 | 645 | 645 | 643 | 643 | 7,000 |
| 2003/12/12 | 648 | 648 | 635 | 637 | 81,000 |
| 2003/12/11 | 644 | 644 | 641 | 641 | 9,000 |
| 2003/12/10 | 648 | 649 | 640 | 644 | 44,000 |
| 2003/12/09 | 638 | 649 | 637 | 648 | 22,000 |
| 2003/12/08 | 630 | 630 | 620 | 630 | 10,000 |
| 2003/12/05 | 632 | 632 | 629 | 629 | 8,000 |
| 2003/12/04 | 611 | 631 | 611 | 631 | 14,000 |
| 2003/12/03 | 634 | 640 | 630 | 630 | 8,000 |
| 2003/12/02 | 615 | 630 | 614 | 627 | 26,000 |
| 2003/12/01 | 602 | 610 | 600 | 610 | 18,000 |
| 2003/11/28 | 614 | 614 | 602 | 602 | 16,000 |
| 2003/11/27 | 607 | 617 | 602 | 615 | 17,000 |
| 2003/11/26 | 606 | 608 | 600 | 607 | 18,000 |
| 2003/11/25 | 610 | 610 | 601 | 605 | 19,000 |
| 2003/11/21 | 599 | 600 | 592 | 592 | 4,000 |
| 2003/11/20 | 581 | 608 | 581 | 608 | 14,000 |
| 2003/11/19 | 582 | 595 | 581 | 590 | 12,000 |
| 2003/11/18 | 600 | 600 | 580 | 598 | 14,000 |
| 2003/11/17 | 602 | 602 | 600 | 602 | 28,000 |
| 2003/11/14 | 625 | 628 | 620 | 620 | 15,000 |
| 2003/11/13 | 625 | 625 | 620 | 625 | 14,000 |
| 2003/11/12 | 628 | 628 | 615 | 615 | 9,000 |
| 2003/11/11 | 613 | 621 | 611 | 621 | 14,000 |
| 2003/11/10 | 626 | 629 | 623 | 623 | 26,000 |
| 2003/11/07 | 623 | 625 | 620 | 625 | 14,000 |
| 2003/11/06 | 617 | 620 | 617 | 617 | 16,000 |
| 2003/11/05 | 616 | 626 | 616 | 623 | 18,000 |
| 2003/11/04 | 619 | 628 | 619 | 619 | 7,000 |
| 2003/10/31 | 623 | 623 | 615 | 618 | 15,000 |
| 2003/10/30 | 613 | 623 | 613 | 623 | 13,000 |
| 2003/10/29 | 617 | 617 | 614 | 615 | 15,000 |
| 2003/10/28 | 620 | 624 | 619 | 624 | 16,000 |
| 2003/10/27 | 638 | 638 | 613 | 620 | 33,000 |
| 2003/10/24 | 630 | 631 | 621 | 622 | 28,000 |
| 2003/10/23 | 640 | 640 | 630 | 630 | 24,000 |
| 2003/10/22 | 644 | 645 | 640 | 640 | 13,000 |
| 2003/10/21 | 638 | 644 | 638 | 644 | 14,000 |
| 2003/10/20 | 642 | 642 | 638 | 638 | 10,000 |
| 2003/10/17 | 650 | 652 | 649 | 652 | 9,000 |
| 2003/10/16 | 655 | 655 | 651 | 655 | 5,000 |
| 2003/10/15 | 653 | 655 | 653 | 653 | 14,000 |
| 2003/10/14 | 669 | 671 | 653 | 653 | 16,000 |
| 2003/10/10 | 658 | 660 | 657 | 660 | 33,000 |
| 2003/10/09 | 652 | 654 | 650 | 653 | 11,000 |
| 2003/10/08 | 654 | 654 | 651 | 652 | 8,000 |
| 2003/10/07 | 648 | 654 | 645 | 654 | 16,000 |
| 2003/10/06 | 646 | 649 | 644 | 646 | 12,000 |
| 2003/10/03 | 645 | 645 | 644 | 644 | 6,000 |
| 2003/10/02 | 635 | 645 | 635 | 645 | 10,000 |
| 2003/10/01 | 637 | 637 | 633 | 633 | 11,000 |
| 2003/09/30 | 635 | 636 | 630 | 636 | 17,000 |
| 2003/09/29 | 640 | 640 | 635 | 635 | 14,000 |
| 2003/09/26 | 640 | 640 | 632 | 639 | 8,000 |
| 2003/09/25 | 642 | 644 | 634 | 640 | 20,000 |
| 2003/09/24 | 631 | 640 | 630 | 640 | 31,000 |
| 2003/09/22 | 641 | 641 | 630 | 630 | 19,000 |
| 2003/09/19 | 643 | 649 | 641 | 641 | 18,000 |
| 2003/09/18 | 645 | 645 | 642 | 643 | 16,000 |
| 2003/09/17 | 652 | 655 | 649 | 649 | 22,000 |
| 2003/09/16 | 651 | 660 | 651 | 652 | 11,000 |
| 2003/09/12 | 673 | 673 | 666 | 666 | 89,000 |
| 2003/09/11 | 669 | 669 | 653 | 653 | 12,000 |
| 2003/09/10 | 675 | 676 | 670 | 671 | 30,000 |
| 2003/09/09 | 665 | 676 | 665 | 675 | 19,000 |
| 2003/09/08 | 666 | 666 | 661 | 663 | 18,000 |
| 2003/09/05 | 667 | 667 | 662 | 662 | 15,000 |
| 2003/09/04 | 657 | 666 | 653 | 666 | 12,000 |
| 2003/09/03 | 661 | 661 | 654 | 656 | 11,000 |
| 2003/09/02 | 656 | 661 | 653 | 661 | 13,000 |
| 2003/09/01 | 649 | 650 | 642 | 650 | 15,000 |
| 2003/08/29 | 643 | 643 | 638 | 638 | 13,000 |
| 2003/08/28 | 640 | 643 | 630 | 633 | 33,000 |
| 2003/08/27 | 638 | 655 | 637 | 643 | 64,000 |
| 2003/08/26 | 648 | 648 | 637 | 637 | 15,000 |
| 2003/08/25 | 636 | 638 | 636 | 638 | 12,000 |
| 2003/08/22 | 638 | 638 | 631 | 634 | 27,000 |
| 2003/08/21 | 634 | 641 | 634 | 637 | 8,000 |
| 2003/08/20 | 631 | 644 | 631 | 644 | 11,000 |
| 2003/08/19 | 636 | 636 | 630 | 632 | 12,000 |
| 2003/08/18 | 630 | 633 | 628 | 633 | 12,000 |
| 2003/08/15 | 631 | 636 | 630 | 630 | 17,000 |
| 2003/08/14 | 626 | 630 | 620 | 630 | 14,000 |
| 2003/08/13 | 634 | 636 | 634 | 636 | 8,000 |
| 2003/08/12 | 637 | 637 | 635 | 635 | 11,000 |
| 2003/08/11 | 650 | 652 | 637 | 637 | 45,000 |
| 2003/08/08 | 623 | 625 | 618 | 620 | 39,000 |
| 2003/08/07 | 625 | 625 | 620 | 621 | 13,000 |
| 2003/08/06 | 639 | 639 | 625 | 625 | 27,000 |
| 2003/08/05 | 642 | 646 | 636 | 638 | 24,000 |
| 2003/08/04 | 635 | 643 | 635 | 640 | 20,000 |
| 2003/08/01 | 656 | 656 | 637 | 637 | 26,000 |
| 2003/07/31 | 684 | 684 | 650 | 650 | 41,000 |
| 2003/07/30 | 698 | 698 | 691 | 691 | 15,000 |
| 2003/07/29 | 707 | 710 | 702 | 703 | 16,000 |
| 2003/07/28 | 717 | 725 | 716 | 716 | 33,000 |
| 2003/07/25 | 720 | 720 | 691 | 691 | 31,000 |
| 2003/07/24 | 715 | 718 | 714 | 717 | 21,000 |
| 2003/07/23 | 698 | 708 | 698 | 708 | 16,000 |
| 2003/07/22 | 695 | 698 | 690 | 692 | 19,000 |
| 2003/07/18 | 683 | 688 | 683 | 688 | 10,000 |
| 2003/07/17 | 682 | 683 | 672 | 680 | 15,000 |
| 2003/07/16 | 680 | 682 | 680 | 682 | 12,000 |
| 2003/07/15 | 679 | 679 | 670 | 670 | 18,000 |
| 2003/07/14 | 668 | 669 | 665 | 668 | 13,000 |
| 2003/07/11 | 663 | 667 | 659 | 659 | 19,000 |
| 2003/07/10 | 676 | 676 | 668 | 668 | 17,000 |
| 2003/07/09 | 677 | 683 | 674 | 683 | 23,000 |
| 2003/07/08 | 682 | 683 | 677 | 677 | 17,000 |
| 2003/07/07 | 681 | 681 | 680 | 680 | 12,000 |
| 2003/07/04 | 678 | 680 | 678 | 680 | 14,000 |
| 2003/07/03 | 682 | 682 | 675 | 677 | 21,000 |
| 2003/07/02 | 653 | 672 | 653 | 672 | 27,000 |
| 2003/07/01 | 650 | 660 | 649 | 649 | 27,000 |
| 2003/06/30 | 686 | 686 | 670 | 670 | 14,000 |
| 2003/06/27 | 692 | 693 | 680 | 683 | 29,000 |
| 2003/06/26 | 699 | 699 | 683 | 683 | 21,000 |
| 2003/06/25 | 693 | 693 | 689 | 689 | 8,000 |
| 2003/06/24 | 693 | 693 | 685 | 685 | 11,000 |
| 2003/06/23 | 686 | 687 | 685 | 686 | 17,000 |
| 2003/06/20 | 694 | 695 | 681 | 681 | 14,000 |
| 2003/06/19 | 681 | 697 | 681 | 688 | 21,000 |
| 2003/06/18 | 684 | 689 | 680 | 681 | 9,000 |
| 2003/06/17 | 690 | 690 | 683 | 683 | 13,000 |
| 2003/06/16 | 691 | 695 | 689 | 690 | 22,000 |
| 2003/06/13 | 708 | 710 | 692 | 692 | 112,000 |
| 2003/06/12 | 700 | 700 | 698 | 698 | 9,000 |
| 2003/06/11 | 700 | 709 | 693 | 699 | 17,000 |
| 2003/06/10 | 714 | 714 | 681 | 689 | 20,000 |
| 2003/06/09 | 724 | 724 | 712 | 712 | 18,000 |
| 2003/06/06 | 723 | 724 | 722 | 723 | 12,000 |
| 2003/06/05 | 724 | 724 | 722 | 722 | 12,000 |
| 2003/06/04 | 727 | 727 | 717 | 720 | 8,000 |
| 2003/06/03 | 718 | 728 | 717 | 720 | 18,000 |
| 2003/06/02 | 716 | 718 | 716 | 718 | 31,000 |
| 2003/05/30 | 714 | 720 | 714 | 716 | 14,000 |
| 2003/05/29 | 710 | 710 | 703 | 710 | 16,000 |
| 2003/05/28 | 703 | 707 | 702 | 707 | 15,000 |
| 2003/05/27 | 690 | 691 | 685 | 685 | 10,000 |
| 2003/05/26 | 709 | 709 | 700 | 700 | 10,000 |
| 2003/05/23 | 690 | 691 | 690 | 691 | 9,000 |
| 2003/05/22 | 698 | 698 | 685 | 690 | 7,000 |
| 2003/05/21 | 709 | 709 | 688 | 688 | 11,000 |
| 2003/05/20 | 707 | 710 | 703 | 703 | 12,000 |
| 2003/05/19 | 720 | 720 | 716 | 716 | 11,000 |
| 2003/05/16 | 718 | 718 | 718 | 718 | 6,000 |
| 2003/05/15 | 715 | 719 | 715 | 717 | 12,000 |
| 2003/05/14 | 726 | 729 | 723 | 723 | 17,000 |
| 2003/05/13 | 729 | 729 | 716 | 725 | 15,000 |
| 2003/05/12 | 729 | 729 | 729 | 729 | 27,000 |
| 2003/05/09 | 724 | 729 | 723 | 729 | 19,000 |
| 2003/05/08 | 730 | 733 | 730 | 730 | 27,000 |
| 2003/05/07 | 735 | 735 | 731 | 732 | 24,000 |
| 2003/05/06 | 715 | 739 | 715 | 738 | 12,000 |
| 2003/05/02 | 696 | 714 | 696 | 714 | 34,000 |
| 2003/05/01 | 711 | 718 | 711 | 716 | 13,000 |
| 2003/04/30 | 707 | 713 | 706 | 711 | 31,000 |
| 2003/04/28 | 705 | 706 | 704 | 706 | 17,000 |
| 2003/04/25 | 685 | 708 | 685 | 690 | 22,000 |
| 2003/04/24 | 695 | 697 | 687 | 690 | 16,000 |
| 2003/04/23 | 695 | 695 | 685 | 685 | 11,000 |
| 2003/04/22 | 695 | 708 | 695 | 699 | 14,000 |
| 2003/04/21 | 689 | 706 | 685 | 695 | 33,000 |
| 2003/04/18 | 698 | 698 | 687 | 689 | 23,000 |
| 2003/04/17 | 696 | 698 | 681 | 698 | 23,000 |
| 2003/04/16 | 685 | 698 | 684 | 697 | 24,000 |
| 2003/04/15 | 665 | 690 | 664 | 689 | 20,000 |
| 2003/04/14 | 655 | 662 | 655 | 661 | 14,000 |
| 2003/04/11 | 655 | 656 | 650 | 655 | 39,000 |
| 2003/04/10 | 667 | 667 | 659 | 660 | 20,000 |
| 2003/04/09 | 673 | 673 | 660 | 661 | 16,000 |
| 2003/04/08 | 677 | 677 | 676 | 676 | 4,000 |
| 2003/04/07 | 670 | 672 | 670 | 672 | 7,000 |
| 2003/04/04 | 662 | 666 | 658 | 666 | 20,000 |
| 2003/04/03 | 679 | 690 | 662 | 662 | 26,000 |
| 2003/04/02 | 661 | 661 | 661 | 661 | 8,000 |
| 2003/04/01 | 653 | 660 | 653 | 660 | 7,000 |
| 2003/03/31 | 692 | 692 | 660 | 662 | 14,000 |
| 2003/03/28 | 694 | 699 | 684 | 691 | 29,000 |
| 2003/03/27 | 667 | 694 | 667 | 692 | 34,000 |
| 2003/03/26 | 647 | 668 | 647 | 667 | 26,000 |
| 2003/03/25 | 669 | 669 | 649 | 657 | 19,000 |
| 2003/03/24 | 647 | 670 | 647 | 669 | 31,000 |
| 2003/03/20 | 640 | 643 | 637 | 643 | 16,000 |
| 2003/03/19 | 641 | 641 | 638 | 638 | 10,000 |
| 2003/03/18 | 630 | 640 | 630 | 640 | 11,000 |
| 2003/03/17 | 617 | 625 | 617 | 625 | 9,000 |
| 2003/03/14 | 636 | 636 | 617 | 617 | 141,000 |
| 2003/03/13 | 596 | 605 | 596 | 605 | 10,000 |
| 2003/03/12 | 591 | 597 | 591 | 595 | 11,000 |
| 2003/03/11 | 600 | 600 | 597 | 599 | 9,000 |
| 2003/03/10 | 621 | 627 | 593 | 599 | 26,000 |
| 2003/03/07 | 630 | 630 | 620 | 620 | 16,000 |
| 2003/03/06 | 625 | 638 | 624 | 630 | 16,000 |
| 2003/03/05 | 610 | 621 | 610 | 621 | 6,000 |
| 2003/03/04 | 610 | 629 | 610 | 629 | 12,000 |
| 2003/03/03 | 604 | 606 | 604 | 605 | 5,000 |
| 2003/02/28 | 623 | 623 | 600 | 604 | 9,000 |
| 2003/02/27 | 601 | 613 | 600 | 613 | 9,000 |
| 2003/02/26 | 608 | 609 | 601 | 601 | 18,000 |
| 2003/02/25 | 630 | 630 | 598 | 598 | 16,000 |
| 2003/02/24 | 611 | 623 | 611 | 623 | 25,000 |
| 2003/02/21 | 611 | 611 | 609 | 611 | 11,000 |
| 2003/02/20 | 614 | 615 | 611 | 611 | 14,000 |
| 2003/02/19 | 639 | 639 | 614 | 614 | 9,000 |
| 2003/02/18 | 612 | 645 | 610 | 643 | 32,000 |
| 2003/02/17 | 623 | 623 | 614 | 614 | 8,000 |
| 2003/02/14 | 616 | 623 | 616 | 623 | 29,000 |
| 2003/02/13 | 624 | 624 | 622 | 622 | 7,000 |
| 2003/02/12 | 605 | 628 | 605 | 628 | 27,000 |
| 2003/02/10 | 608 | 608 | 604 | 604 | 24,000 |
| 2003/02/07 | 614 | 616 | 610 | 614 | 19,000 |
| 2003/02/06 | 629 | 629 | 608 | 613 | 17,000 |
| 2003/02/05 | 617 | 634 | 614 | 630 | 30,000 |
| 2003/02/04 | 608 | 618 | 598 | 618 | 18,000 |
| 2003/02/03 | 582 | 605 | 582 | 588 | 17,000 |
| 2003/01/31 | 596 | 596 | 581 | 581 | 25,000 |
| 2003/01/30 | 600 | 600 | 598 | 598 | 13,000 |
| 2003/01/29 | 600 | 607 | 593 | 603 | 23,000 |
| 2003/01/28 | 630 | 630 | 610 | 610 | 35,000 |
| 2003/01/27 | 640 | 640 | 630 | 630 | 27,000 |
| 2003/01/24 | 640 | 640 | 633 | 635 | 11,000 |
| 2003/01/23 | 635 | 640 | 628 | 640 | 20,000 |
| 2003/01/22 | 654 | 654 | 635 | 635 | 5,000 |
| 2003/01/21 | 644 | 655 | 643 | 655 | 21,000 |
| 2003/01/20 | 631 | 644 | 628 | 644 | 20,000 |
| 2003/01/17 | 621 | 636 | 621 | 631 | 15,000 |
| 2003/01/16 | 658 | 658 | 641 | 641 | 7,000 |
| 2003/01/15 | 630 | 654 | 630 | 654 | 22,000 |
| 2003/01/14 | 621 | 621 | 612 | 620 | 9,000 |
| 2003/01/10 | 639 | 639 | 609 | 611 | 37,000 |
| 2003/01/09 | 638 | 639 | 634 | 639 | 15,000 |
| 2003/01/08 | 639 | 641 | 636 | 639 | 14,000 |
| 2003/01/07 | 640 | 648 | 628 | 629 | 29,000 |
| 2003/01/06 | 615 | 640 | 615 | 640 | 5,000 |