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 |
---|---|---|---|---|---|
2004/12/30 | 738 | 741 | 734 | 741 | 14,000 |
2004/12/29 | 740 | 740 | 727 | 733 | 14,000 |
2004/12/28 | 738 | 744 | 725 | 736 | 48,000 |
2004/12/27 | 707 | 735 | 707 | 735 | 56,000 |
2004/12/24 | 699 | 708 | 699 | 703 | 26,000 |
2004/12/22 | 699 | 700 | 689 | 700 | 23,000 |
2004/12/21 | 691 | 695 | 691 | 695 | 7,000 |
2004/12/20 | 691 | 691 | 670 | 681 | 17,000 |
2004/12/17 | 685 | 691 | 685 | 691 | 9,000 |
2004/12/16 | 673 | 682 | 662 | 679 | 17,000 |
2004/12/15 | 675 | 677 | 671 | 672 | 6,000 |
2004/12/14 | 664 | 674 | 663 | 674 | 17,000 |
2004/12/13 | 662 | 672 | 662 | 663 | 10,000 |
2004/12/10 | 670 | 670 | 657 | 661 | 83,000 |
2004/12/09 | 652 | 669 | 647 | 650 | 42,000 |
2004/12/08 | 651 | 657 | 650 | 650 | 5,000 |
2004/12/07 | 657 | 659 | 652 | 652 | 20,000 |
2004/12/06 | 681 | 681 | 652 | 655 | 18,000 |
2004/12/03 | 679 | 679 | 650 | 662 | 27,000 |
2004/12/02 | 652 | 669 | 652 | 669 | 10,000 |
2004/12/01 | 650 | 660 | 646 | 652 | 60,000 |
2004/11/30 | 660 | 663 | 651 | 653 | 14,000 |
2004/11/29 | 656 | 671 | 653 | 670 | 11,000 |
2004/11/26 | 669 | 669 | 655 | 655 | 16,000 |
2004/11/25 | 668 | 668 | 662 | 662 | 10,000 |
2004/11/24 | 663 | 670 | 659 | 659 | 10,000 |
2004/11/22 | 655 | 657 | 654 | 654 | 23,000 |
2004/11/19 | 655 | 659 | 651 | 651 | 34,000 |
2004/11/18 | 669 | 669 | 654 | 654 | 35,000 |
2004/11/17 | 674 | 679 | 668 | 668 | 12,000 |
2004/11/16 | 690 | 695 | 690 | 692 | 11,000 |
2004/11/15 | 684 | 684 | 671 | 683 | 22,000 |
2004/11/12 | 681 | 682 | 672 | 679 | 33,000 |
2004/11/11 | 690 | 693 | 681 | 682 | 39,000 |
2004/11/10 | 733 | 733 | 691 | 704 | 59,000 |
2004/11/09 | 717 | 727 | 717 | 723 | 10,000 |
2004/11/08 | 729 | 729 | 717 | 717 | 11,000 |
2004/11/05 | 696 | 732 | 696 | 719 | 20,000 |
2004/11/04 | 697 | 697 | 696 | 696 | 2,000 |
2004/11/02 | 687 | 697 | 687 | 697 | 6,000 |
2004/11/01 | 692 | 692 | 686 | 686 | 2,000 |
2004/10/29 | 685 | 692 | 681 | 692 | 9,000 |
2004/10/28 | 691 | 691 | 687 | 691 | 10,000 |
2004/10/27 | 698 | 700 | 690 | 691 | 8,000 |
2004/10/26 | 700 | 704 | 686 | 688 | 38,000 |
2004/10/25 | 710 | 713 | 698 | 701 | 22,000 |
2004/10/22 | 711 | 713 | 709 | 713 | 5,000 |
2004/10/21 | 711 | 724 | 711 | 716 | 7,000 |
2004/10/20 | 727 | 727 | 718 | 718 | 8,000 |
2004/10/19 | 725 | 732 | 725 | 727 | 6,000 |
2004/10/18 | 725 | 725 | 725 | 725 | 1,000 |
2004/10/15 | 732 | 732 | 716 | 726 | 9,000 |
2004/10/14 | 743 | 743 | 722 | 725 | 12,000 |
2004/10/13 | 747 | 751 | 742 | 744 | 10,000 |
2004/10/12 | 759 | 759 | 747 | 747 | 19,000 |
2004/10/08 | 749 | 759 | 749 | 755 | 14,000 |
2004/10/07 | 738 | 745 | 733 | 745 | 12,000 |
2004/10/06 | 730 | 738 | 730 | 735 | 11,000 |
2004/10/05 | 744 | 744 | 725 | 727 | 22,000 |
2004/10/04 | 730 | 744 | 726 | 740 | 19,000 |
2004/10/01 | 721 | 726 | 721 | 726 | 4,000 |
2004/09/30 | 732 | 732 | 725 | 725 | 5,000 |
2004/09/29 | 725 | 734 | 724 | 733 | 30,000 |
2004/09/28 | 708 | 724 | 701 | 724 | 28,000 |
2004/09/27 | 717 | 717 | 708 | 709 | 15,000 |
2004/09/24 | 721 | 721 | 701 | 701 | 15,000 |
2004/09/22 | 728 | 728 | 711 | 721 | 9,000 |
2004/09/21 | 720 | 720 | 719 | 720 | 7,000 |
2004/09/17 | 719 | 719 | 708 | 713 | 9,000 |
2004/09/16 | 718 | 718 | 712 | 716 | 7,000 |
2004/09/15 | 729 | 729 | 726 | 728 | 12,000 |
2004/09/14 | 729 | 729 | 721 | 729 | 5,000 |
2004/09/13 | 722 | 733 | 722 | 730 | 24,000 |
2004/09/10 | 724 | 724 | 720 | 721 | 93,000 |
2004/09/09 | 720 | 721 | 713 | 721 | 8,000 |
2004/09/08 | 719 | 722 | 709 | 719 | 8,000 |
2004/09/07 | 717 | 724 | 714 | 717 | 16,000 |
2004/09/06 | 710 | 724 | 710 | 723 | 13,000 |
2004/09/03 | 723 | 724 | 710 | 710 | 10,000 |
2004/09/02 | 717 | 723 | 703 | 723 | 15,000 |
2004/09/01 | 720 | 720 | 710 | 716 | 7,000 |
2004/08/31 | 717 | 717 | 707 | 713 | 12,000 |
2004/08/30 | 716 | 720 | 716 | 720 | 4,000 |
2004/08/27 | 720 | 720 | 716 | 716 | 8,000 |
2004/08/26 | 723 | 723 | 708 | 708 | 12,000 |
2004/08/25 | 713 | 725 | 710 | 715 | 21,000 |
2004/08/24 | 716 | 716 | 716 | 716 | 4,000 |
2004/08/23 | 716 | 721 | 716 | 716 | 3,000 |
2004/08/20 | 718 | 720 | 716 | 718 | 13,000 |
2004/08/19 | 704 | 720 | 704 | 718 | 47,000 |
2004/08/18 | 708 | 714 | 696 | 714 | 33,000 |
2004/08/17 | 707 | 707 | 706 | 707 | 9,000 |
2004/08/16 | 696 | 705 | 691 | 705 | 12,000 |
2004/08/13 | 712 | 712 | 695 | 697 | 29,000 |
2004/08/12 | 708 | 711 | 705 | 711 | 33,000 |
2004/08/11 | 699 | 707 | 694 | 706 | 19,000 |
2004/08/10 | 707 | 707 | 693 | 694 | 62,000 |
2004/08/09 | 688 | 690 | 684 | 689 | 18,000 |
2004/08/06 | 681 | 683 | 678 | 678 | 19,000 |
2004/08/05 | 676 | 684 | 676 | 682 | 16,000 |
2004/08/04 | 683 | 683 | 678 | 679 | 28,000 |
2004/08/03 | 683 | 687 | 677 | 679 | 25,000 |
2004/08/02 | 690 | 690 | 681 | 681 | 6,000 |
2004/07/30 | 691 | 691 | 689 | 689 | 16,000 |
2004/07/29 | 681 | 681 | 680 | 681 | 5,000 |
2004/07/28 | 689 | 689 | 674 | 682 | 27,000 |
2004/07/27 | 692 | 692 | 673 | 673 | 11,000 |
2004/07/26 | 694 | 699 | 692 | 692 | 26,000 |
2004/07/23 | 698 | 698 | 678 | 678 | 17,000 |
2004/07/22 | 687 | 690 | 682 | 690 | 24,000 |
2004/07/21 | 671 | 680 | 671 | 677 | 9,000 |
2004/07/20 | 673 | 680 | 673 | 680 | 12,000 |
2004/07/16 | 673 | 673 | 668 | 673 | 14,000 |
2004/07/15 | 683 | 683 | 671 | 673 | 20,000 |
2004/07/14 | 682 | 685 | 682 | 683 | 20,000 |
2004/07/13 | 691 | 691 | 680 | 682 | 11,000 |
2004/07/12 | 690 | 690 | 688 | 690 | 27,000 |
2004/07/09 | 683 | 690 | 682 | 688 | 38,000 |
2004/07/08 | 690 | 690 | 680 | 681 | 22,000 |
2004/07/07 | 694 | 695 | 685 | 688 | 40,000 |
2004/07/06 | 700 | 700 | 687 | 687 | 11,000 |
2004/07/05 | 699 | 699 | 688 | 699 | 20,000 |
2004/07/02 | 710 | 710 | 695 | 699 | 22,000 |
2004/07/01 | 710 | 710 | 709 | 709 | 9,000 |
2004/06/30 | 698 | 710 | 697 | 709 | 29,000 |
2004/06/29 | 700 | 700 | 697 | 697 | 45,000 |
2004/06/28 | 699 | 700 | 699 | 700 | 29,000 |
2004/06/25 | 697 | 697 | 692 | 696 | 23,000 |
2004/06/24 | 690 | 698 | 689 | 697 | 23,000 |
2004/06/23 | 690 | 692 | 675 | 689 | 41,000 |
2004/06/22 | 676 | 690 | 676 | 690 | 28,000 |
2004/06/21 | 671 | 699 | 671 | 694 | 37,000 |
2004/06/18 | 682 | 684 | 660 | 670 | 27,000 |
2004/06/17 | 700 | 700 | 682 | 683 | 10,000 |
2004/06/16 | 693 | 700 | 689 | 699 | 43,000 |
2004/06/15 | 677 | 690 | 670 | 683 | 26,000 |
2004/06/14 | 680 | 687 | 675 | 677 | 22,000 |
2004/06/11 | 669 | 681 | 669 | 680 | 118,000 |
2004/06/10 | 686 | 689 | 680 | 689 | 35,000 |
2004/06/09 | 684 | 688 | 681 | 685 | 16,000 |
2004/06/08 | 680 | 683 | 680 | 680 | 11,000 |
2004/06/07 | 651 | 680 | 651 | 675 | 26,000 |
2004/06/04 | 643 | 661 | 643 | 661 | 18,000 |
2004/06/03 | 660 | 666 | 640 | 640 | 23,000 |
2004/06/02 | 674 | 674 | 650 | 650 | 16,000 |
2004/06/01 | 665 | 676 | 665 | 674 | 13,000 |
2004/05/31 | 675 | 675 | 664 | 664 | 15,000 |
2004/05/28 | 672 | 673 | 663 | 670 | 19,000 |
2004/05/27 | 670 | 678 | 670 | 671 | 41,000 |
2004/05/26 | 660 | 661 | 659 | 660 | 17,000 |
2004/05/25 | 660 | 660 | 650 | 650 | 10,000 |
2004/05/24 | 690 | 690 | 660 | 660 | 21,000 |
2004/05/21 | 641 | 670 | 641 | 660 | 19,000 |
2004/05/20 | 639 | 639 | 620 | 636 | 20,000 |
2004/05/19 | 625 | 640 | 615 | 640 | 28,000 |
2004/05/18 | 612 | 640 | 610 | 610 | 34,000 |
2004/05/17 | 620 | 625 | 610 | 622 | 20,000 |
2004/05/14 | 622 | 626 | 621 | 626 | 34,000 |
2004/05/13 | 636 | 636 | 625 | 625 | 41,000 |
2004/05/12 | 625 | 627 | 618 | 626 | 35,000 |
2004/05/11 | 629 | 648 | 626 | 628 | 27,000 |
2004/05/10 | 660 | 660 | 628 | 629 | 62,000 |
2004/05/07 | 648 | 669 | 638 | 650 | 31,000 |
2004/05/06 | 642 | 650 | 638 | 638 | 37,000 |
2004/04/30 | 660 | 660 | 634 | 638 | 37,000 |
2004/04/28 | 660 | 665 | 660 | 660 | 9,000 |
2004/04/27 | 665 | 665 | 656 | 656 | 5,000 |
2004/04/26 | 675 | 675 | 669 | 669 | 16,000 |
2004/04/23 | 662 | 668 | 662 | 667 | 23,000 |
2004/04/22 | 666 | 669 | 662 | 662 | 16,000 |
2004/04/21 | 669 | 669 | 663 | 666 | 7,000 |
2004/04/20 | 663 | 676 | 662 | 675 | 19,000 |
2004/04/19 | 686 | 686 | 657 | 657 | 27,000 |
2004/04/16 | 664 | 680 | 664 | 666 | 11,000 |
2004/04/15 | 685 | 685 | 654 | 658 | 31,000 |
2004/04/14 | 686 | 694 | 686 | 694 | 5,000 |
2004/04/13 | 695 | 695 | 691 | 691 | 5,000 |
2004/04/12 | 681 | 695 | 677 | 695 | 23,000 |
2004/04/09 | 676 | 677 | 676 | 676 | 6,000 |
2004/04/08 | 678 | 686 | 678 | 686 | 7,000 |
2004/04/07 | 693 | 693 | 685 | 687 | 18,000 |
2004/04/06 | 685 | 693 | 682 | 693 | 14,000 |
2004/04/05 | 698 | 698 | 684 | 684 | 13,000 |
2004/04/02 | 700 | 700 | 692 | 699 | 8,000 |
2004/04/01 | 706 | 709 | 705 | 709 | 5,000 |
2004/03/31 | 701 | 705 | 684 | 705 | 22,000 |
2004/03/30 | 684 | 701 | 679 | 701 | 13,000 |
2004/03/29 | 703 | 705 | 698 | 704 | 17,000 |
2004/03/26 | 700 | 706 | 695 | 703 | 19,000 |
2004/03/25 | 695 | 695 | 688 | 695 | 15,000 |
2004/03/24 | 682 | 690 | 682 | 682 | 16,000 |
2004/03/23 | 678 | 682 | 668 | 681 | 11,000 |
2004/03/22 | 691 | 691 | 681 | 683 | 10,000 |
2004/03/19 | 691 | 693 | 690 | 690 | 10,000 |
2004/03/18 | 685 | 691 | 681 | 691 | 18,000 |
2004/03/17 | 672 | 685 | 670 | 685 | 23,000 |
2004/03/16 | 681 | 681 | 660 | 669 | 23,000 |
2004/03/15 | 653 | 684 | 653 | 683 | 13,000 |
2004/03/12 | 659 | 669 | 659 | 663 | 83,000 |
2004/03/11 | 694 | 694 | 679 | 679 | 21,000 |
2004/03/10 | 699 | 700 | 694 | 694 | 33,000 |
2004/03/09 | 699 | 702 | 697 | 698 | 12,000 |
2004/03/08 | 699 | 702 | 697 | 697 | 15,000 |
2004/03/05 | 692 | 699 | 691 | 699 | 28,000 |
2004/03/04 | 682 | 692 | 682 | 691 | 18,000 |
2004/03/03 | 671 | 683 | 671 | 682 | 8,000 |
2004/03/02 | 673 | 676 | 673 | 675 | 7,000 |
2004/03/01 | 660 | 680 | 660 | 680 | 31,000 |
2004/02/27 | 635 | 651 | 635 | 651 | 9,000 |
2004/02/26 | 634 | 639 | 632 | 639 | 14,000 |
2004/02/25 | 633 | 633 | 624 | 624 | 10,000 |
2004/02/24 | 635 | 637 | 630 | 630 | 7,000 |
2004/02/23 | 633 | 640 | 633 | 636 | 6,000 |
2004/02/20 | 642 | 648 | 638 | 638 | 12,000 |
2004/02/19 | 629 | 638 | 629 | 632 | 11,000 |
2004/02/18 | 629 | 629 | 629 | 629 | 2,000 |
2004/02/17 | 625 | 630 | 625 | 627 | 9,000 |
2004/02/16 | 623 | 625 | 623 | 625 | 5,000 |
2004/02/13 | 628 | 628 | 623 | 623 | 12,000 |
2004/02/12 | 626 | 626 | 623 | 623 | 8,000 |
2004/02/10 | 627 | 634 | 622 | 622 | 18,000 |
2004/02/09 | 632 | 632 | 626 | 626 | 16,000 |
2004/02/06 | 623 | 626 | 620 | 622 | 10,000 |
2004/02/05 | 624 | 624 | 619 | 620 | 8,000 |
2004/02/04 | 628 | 628 | 617 | 617 | 14,000 |
2004/02/03 | 631 | 631 | 619 | 628 | 12,000 |
2004/02/02 | 612 | 632 | 612 | 630 | 8,000 |
2004/01/30 | 610 | 627 | 610 | 610 | 30,000 |
2004/01/29 | 622 | 625 | 613 | 616 | 26,000 |
2004/01/28 | 637 | 637 | 632 | 632 | 15,000 |
2004/01/27 | 644 | 644 | 627 | 627 | 22,000 |
2004/01/26 | 658 | 660 | 641 | 641 | 30,000 |
2004/01/23 | 649 | 649 | 641 | 644 | 9,000 |
2004/01/22 | 645 | 645 | 644 | 644 | 10,000 |
2004/01/21 | 646 | 654 | 644 | 646 | 13,000 |
2004/01/20 | 644 | 651 | 644 | 645 | 10,000 |
2004/01/19 | 642 | 657 | 642 | 645 | 6,000 |
2004/01/16 | 640 | 662 | 638 | 662 | 14,000 |
2004/01/15 | 666 | 666 | 650 | 650 | 5,000 |
2004/01/14 | 667 | 667 | 664 | 665 | 5,000 |
2004/01/13 | 675 | 675 | 662 | 662 | 34,000 |
2004/01/09 | 671 | 675 | 671 | 674 | 18,000 |
2004/01/08 | 673 | 675 | 665 | 671 | 15,000 |
2004/01/07 | 676 | 676 | 665 | 665 | 17,000 |
2004/01/06 | 659 | 670 | 659 | 665 | 21,000 |
2004/01/05 | 650 | 658 | 650 | 658 | 7,000 |