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 |
|---|---|---|---|---|---|
| 2005/12/30 | 871 | 871 | 852 | 852 | 33,000 |
| 2005/12/29 | 877 | 880 | 861 | 861 | 36,000 |
| 2005/12/28 | 849 | 858 | 848 | 858 | 16,000 |
| 2005/12/27 | 850 | 850 | 848 | 848 | 23,000 |
| 2005/12/26 | 855 | 855 | 849 | 851 | 64,000 |
| 2005/12/22 | 856 | 857 | 853 | 857 | 25,000 |
| 2005/12/21 | 857 | 857 | 850 | 854 | 42,000 |
| 2005/12/20 | 840 | 858 | 839 | 858 | 77,000 |
| 2005/12/19 | 839 | 841 | 832 | 836 | 59,000 |
| 2005/12/16 | 836 | 845 | 826 | 845 | 48,000 |
| 2005/12/15 | 848 | 852 | 842 | 850 | 39,000 |
| 2005/12/14 | 872 | 873 | 857 | 860 | 60,000 |
| 2005/12/13 | 888 | 889 | 865 | 872 | 46,000 |
| 2005/12/12 | 876 | 890 | 876 | 888 | 84,000 |
| 2005/12/09 | 860 | 885 | 859 | 876 | 137,000 |
| 2005/12/08 | 890 | 890 | 871 | 880 | 32,000 |
| 2005/12/07 | 895 | 898 | 883 | 890 | 52,000 |
| 2005/12/06 | 883 | 899 | 874 | 895 | 47,000 |
| 2005/12/05 | 874 | 890 | 870 | 883 | 46,000 |
| 2005/12/02 | 871 | 877 | 864 | 868 | 41,000 |
| 2005/12/01 | 847 | 873 | 837 | 870 | 63,000 |
| 2005/11/30 | 866 | 871 | 846 | 846 | 35,000 |
| 2005/11/29 | 855 | 863 | 850 | 863 | 45,000 |
| 2005/11/28 | 852 | 858 | 846 | 852 | 45,000 |
| 2005/11/25 | 858 | 858 | 847 | 848 | 36,000 |
| 2005/11/24 | 861 | 867 | 856 | 857 | 56,000 |
| 2005/11/22 | 864 | 873 | 856 | 861 | 48,000 |
| 2005/11/21 | 877 | 882 | 862 | 862 | 61,000 |
| 2005/11/18 | 884 | 890 | 868 | 877 | 66,000 |
| 2005/11/17 | 875 | 893 | 873 | 884 | 98,000 |
| 2005/11/16 | 880 | 886 | 870 | 876 | 50,000 |
| 2005/11/15 | 879 | 900 | 876 | 876 | 55,000 |
| 2005/11/14 | 898 | 899 | 878 | 878 | 33,000 |
| 2005/11/11 | 882 | 906 | 877 | 898 | 120,000 |
| 2005/11/10 | 880 | 889 | 870 | 881 | 107,000 |
| 2005/11/09 | 898 | 903 | 863 | 888 | 122,000 |
| 2005/11/08 | 896 | 914 | 889 | 908 | 78,000 |
| 2005/11/07 | 902 | 905 | 890 | 895 | 82,000 |
| 2005/11/04 | 906 | 920 | 897 | 912 | 81,000 |
| 2005/11/02 | 915 | 919 | 901 | 910 | 69,000 |
| 2005/11/01 | 899 | 935 | 888 | 935 | 140,000 |
| 2005/10/31 | 899 | 910 | 885 | 907 | 99,000 |
| 2005/10/28 | 870 | 900 | 870 | 897 | 154,000 |
| 2005/10/27 | 873 | 876 | 851 | 874 | 48,000 |
| 2005/10/26 | 877 | 880 | 867 | 873 | 66,000 |
| 2005/10/25 | 846 | 882 | 833 | 872 | 169,000 |
| 2005/10/24 | 853 | 868 | 840 | 846 | 85,000 |
| 2005/10/21 | 892 | 892 | 852 | 869 | 89,000 |
| 2005/10/20 | 907 | 911 | 885 | 897 | 85,000 |
| 2005/10/19 | 906 | 909 | 870 | 901 | 109,000 |
| 2005/10/18 | 900 | 910 | 887 | 896 | 99,000 |
| 2005/10/17 | 920 | 920 | 900 | 900 | 66,000 |
| 2005/10/14 | 911 | 918 | 903 | 918 | 48,000 |
| 2005/10/13 | 924 | 925 | 904 | 920 | 78,000 |
| 2005/10/12 | 914 | 925 | 907 | 925 | 104,000 |
| 2005/10/11 | 903 | 913 | 896 | 913 | 77,000 |
| 2005/10/07 | 895 | 920 | 869 | 913 | 63,000 |
| 2005/10/06 | 885 | 910 | 880 | 895 | 124,000 |
| 2005/10/05 | 927 | 927 | 885 | 893 | 90,000 |
| 2005/10/04 | 941 | 945 | 920 | 926 | 46,000 |
| 2005/10/03 | 920 | 938 | 901 | 938 | 58,000 |
| 2005/09/30 | 951 | 956 | 910 | 920 | 96,000 |
| 2005/09/29 | 940 | 980 | 910 | 950 | 50,000 |
| 2005/09/28 | 911 | 940 | 911 | 940 | 53,000 |
| 2005/09/27 | 939 | 939 | 901 | 920 | 55,000 |
| 2005/09/26 | 910 | 940 | 900 | 940 | 92,000 |
| 2005/09/22 | 883 | 918 | 864 | 900 | 91,000 |
| 2005/09/21 | 856 | 883 | 849 | 883 | 63,000 |
| 2005/09/20 | 850 | 872 | 840 | 855 | 72,000 |
| 2005/09/16 | 835 | 849 | 820 | 849 | 82,000 |
| 2005/09/15 | 830 | 845 | 827 | 845 | 93,000 |
| 2005/09/14 | 829 | 840 | 825 | 835 | 49,000 |
| 2005/09/13 | 838 | 839 | 820 | 829 | 58,000 |
| 2005/09/12 | 845 | 845 | 811 | 828 | 91,000 |
| 2005/09/09 | 832 | 838 | 820 | 835 | 181,000 |
| 2005/09/08 | 809 | 826 | 802 | 826 | 48,000 |
| 2005/09/07 | 831 | 839 | 803 | 803 | 77,000 |
| 2005/09/06 | 836 | 850 | 830 | 830 | 67,000 |
| 2005/09/05 | 825 | 845 | 820 | 845 | 129,000 |
| 2005/09/02 | 823 | 829 | 818 | 828 | 25,000 |
| 2005/09/01 | 819 | 827 | 815 | 815 | 48,000 |
| 2005/08/31 | 822 | 825 | 816 | 820 | 32,000 |
| 2005/08/30 | 830 | 830 | 810 | 824 | 57,000 |
| 2005/08/29 | 830 | 834 | 821 | 829 | 42,000 |
| 2005/08/26 | 830 | 830 | 823 | 829 | 38,000 |
| 2005/08/25 | 839 | 839 | 828 | 829 | 27,000 |
| 2005/08/24 | 838 | 841 | 830 | 837 | 28,000 |
| 2005/08/23 | 835 | 842 | 830 | 837 | 46,000 |
| 2005/08/22 | 821 | 836 | 821 | 836 | 45,000 |
| 2005/08/19 | 805 | 825 | 804 | 821 | 44,000 |
| 2005/08/18 | 830 | 833 | 815 | 817 | 46,000 |
| 2005/08/17 | 819 | 829 | 819 | 829 | 30,000 |
| 2005/08/16 | 815 | 830 | 815 | 819 | 37,000 |
| 2005/08/15 | 803 | 821 | 800 | 821 | 47,000 |
| 2005/08/12 | 820 | 821 | 807 | 807 | 39,000 |
| 2005/08/11 | 811 | 819 | 801 | 818 | 42,000 |
| 2005/08/10 | 822 | 822 | 804 | 812 | 78,000 |
| 2005/08/09 | 770 | 791 | 770 | 791 | 55,000 |
| 2005/08/08 | 769 | 770 | 751 | 770 | 63,000 |
| 2005/08/05 | 775 | 775 | 762 | 771 | 42,000 |
| 2005/08/04 | 775 | 776 | 775 | 775 | 19,000 |
| 2005/08/03 | 781 | 788 | 775 | 775 | 29,000 |
| 2005/08/02 | 790 | 790 | 782 | 782 | 14,000 |
| 2005/08/01 | 791 | 791 | 785 | 790 | 19,000 |
| 2005/07/29 | 794 | 799 | 791 | 791 | 35,000 |
| 2005/07/28 | 791 | 798 | 787 | 790 | 31,000 |
| 2005/07/27 | 787 | 790 | 786 | 790 | 20,000 |
| 2005/07/26 | 788 | 789 | 782 | 787 | 16,000 |
| 2005/07/25 | 790 | 790 | 780 | 785 | 27,000 |
| 2005/07/22 | 782 | 784 | 775 | 782 | 20,000 |
| 2005/07/21 | 783 | 783 | 775 | 783 | 43,000 |
| 2005/07/20 | 780 | 786 | 778 | 781 | 26,000 |
| 2005/07/19 | 779 | 790 | 775 | 785 | 23,000 |
| 2005/07/15 | 781 | 789 | 775 | 775 | 21,000 |
| 2005/07/14 | 781 | 790 | 772 | 780 | 36,000 |
| 2005/07/13 | 785 | 785 | 767 | 781 | 30,000 |
| 2005/07/12 | 784 | 790 | 783 | 784 | 45,000 |
| 2005/07/11 | 781 | 784 | 781 | 781 | 24,000 |
| 2005/07/08 | 765 | 788 | 765 | 780 | 68,000 |
| 2005/07/07 | 769 | 773 | 763 | 764 | 21,000 |
| 2005/07/06 | 762 | 771 | 761 | 771 | 28,000 |
| 2005/07/05 | 755 | 774 | 755 | 762 | 19,000 |
| 2005/07/04 | 760 | 760 | 750 | 754 | 49,000 |
| 2005/07/01 | 760 | 769 | 760 | 764 | 37,000 |
| 2005/06/30 | 771 | 771 | 760 | 760 | 43,000 |
| 2005/06/29 | 777 | 777 | 767 | 771 | 29,000 |
| 2005/06/28 | 778 | 778 | 766 | 777 | 37,000 |
| 2005/06/27 | 785 | 785 | 775 | 777 | 12,000 |
| 2005/06/24 | 774 | 777 | 769 | 777 | 16,000 |
| 2005/06/23 | 769 | 777 | 765 | 776 | 14,000 |
| 2005/06/22 | 773 | 773 | 762 | 770 | 23,000 |
| 2005/06/21 | 770 | 772 | 768 | 772 | 13,000 |
| 2005/06/20 | 770 | 770 | 755 | 770 | 23,000 |
| 2005/06/17 | 753 | 770 | 753 | 760 | 41,000 |
| 2005/06/16 | 749 | 750 | 747 | 749 | 19,000 |
| 2005/06/15 | 749 | 750 | 745 | 749 | 14,000 |
| 2005/06/14 | 748 | 749 | 748 | 748 | 8,000 |
| 2005/06/13 | 750 | 750 | 747 | 748 | 9,000 |
| 2005/06/10 | 753 | 753 | 744 | 747 | 66,000 |
| 2005/06/09 | 746 | 750 | 745 | 749 | 42,000 |
| 2005/06/08 | 740 | 749 | 740 | 748 | 36,000 |
| 2005/06/07 | 740 | 745 | 738 | 743 | 36,000 |
| 2005/06/06 | 743 | 743 | 731 | 740 | 24,000 |
| 2005/06/03 | 742 | 747 | 742 | 743 | 10,000 |
| 2005/06/02 | 752 | 752 | 749 | 750 | 12,000 |
| 2005/06/01 | 748 | 754 | 742 | 754 | 28,000 |
| 2005/05/31 | 745 | 752 | 745 | 752 | 27,000 |
| 2005/05/30 | 747 | 750 | 746 | 746 | 18,000 |
| 2005/05/27 | 748 | 748 | 743 | 747 | 6,000 |
| 2005/05/26 | 747 | 749 | 743 | 749 | 20,000 |
| 2005/05/25 | 740 | 744 | 740 | 742 | 26,000 |
| 2005/05/24 | 740 | 750 | 740 | 744 | 18,000 |
| 2005/05/23 | 737 | 744 | 737 | 741 | 22,000 |
| 2005/05/20 | 731 | 743 | 720 | 728 | 40,000 |
| 2005/05/19 | 731 | 735 | 729 | 731 | 40,000 |
| 2005/05/18 | 723 | 725 | 716 | 720 | 27,000 |
| 2005/05/17 | 734 | 734 | 724 | 724 | 18,000 |
| 2005/05/16 | 733 | 740 | 725 | 734 | 45,000 |
| 2005/05/13 | 735 | 735 | 732 | 732 | 4,000 |
| 2005/05/12 | 741 | 741 | 735 | 737 | 18,000 |
| 2005/05/11 | 745 | 749 | 744 | 745 | 12,000 |
| 2005/05/10 | 751 | 755 | 745 | 755 | 38,000 |
| 2005/05/09 | 750 | 750 | 735 | 750 | 72,000 |
| 2005/05/06 | 747 | 756 | 740 | 756 | 38,000 |
| 2005/05/02 | 747 | 750 | 743 | 746 | 30,000 |
| 2005/04/28 | 740 | 744 | 740 | 744 | 17,000 |
| 2005/04/27 | 735 | 745 | 735 | 740 | 21,000 |
| 2005/04/26 | 748 | 748 | 739 | 741 | 16,000 |
| 2005/04/25 | 742 | 742 | 738 | 738 | 23,000 |
| 2005/04/22 | 742 | 750 | 740 | 745 | 20,000 |
| 2005/04/21 | 738 | 746 | 730 | 732 | 70,000 |
| 2005/04/20 | 734 | 746 | 730 | 744 | 64,000 |
| 2005/04/19 | 722 | 736 | 719 | 730 | 74,000 |
| 2005/04/18 | 734 | 734 | 715 | 715 | 52,000 |
| 2005/04/15 | 741 | 745 | 738 | 744 | 70,000 |
| 2005/04/14 | 745 | 750 | 741 | 750 | 59,000 |
| 2005/04/13 | 742 | 752 | 740 | 744 | 63,000 |
| 2005/04/12 | 746 | 746 | 735 | 740 | 50,000 |
| 2005/04/11 | 747 | 750 | 741 | 748 | 66,000 |
| 2005/04/08 | 746 | 750 | 741 | 747 | 92,000 |
| 2005/04/07 | 744 | 745 | 735 | 745 | 44,000 |
| 2005/04/06 | 727 | 745 | 727 | 740 | 137,000 |
| 2005/04/05 | 730 | 730 | 721 | 727 | 25,000 |
| 2005/04/04 | 725 | 730 | 719 | 730 | 35,000 |
| 2005/04/01 | 720 | 724 | 711 | 724 | 35,000 |
| 2005/03/31 | 714 | 722 | 709 | 722 | 66,000 |
| 2005/03/30 | 711 | 714 | 703 | 714 | 57,000 |
| 2005/03/29 | 730 | 731 | 716 | 718 | 30,000 |
| 2005/03/28 | 731 | 734 | 725 | 728 | 46,000 |
| 2005/03/25 | 723 | 734 | 722 | 734 | 103,000 |
| 2005/03/24 | 730 | 731 | 719 | 721 | 98,000 |
| 2005/03/23 | 726 | 733 | 725 | 731 | 282,000 |
| 2005/03/22 | 743 | 743 | 729 | 730 | 89,000 |
| 2005/03/18 | 736 | 745 | 729 | 743 | 40,000 |
| 2005/03/17 | 733 | 737 | 724 | 737 | 70,000 |
| 2005/03/16 | 767 | 767 | 747 | 755 | 27,000 |
| 2005/03/15 | 765 | 770 | 750 | 767 | 38,000 |
| 2005/03/14 | 769 | 782 | 761 | 765 | 48,000 |
| 2005/03/11 | 803 | 803 | 763 | 772 | 177,000 |
| 2005/03/10 | 766 | 770 | 750 | 753 | 44,000 |
| 2005/03/09 | 761 | 770 | 761 | 768 | 29,000 |
| 2005/03/08 | 750 | 759 | 746 | 751 | 18,000 |
| 2005/03/07 | 745 | 750 | 745 | 750 | 10,000 |
| 2005/03/04 | 743 | 749 | 743 | 745 | 10,000 |
| 2005/03/03 | 750 | 755 | 743 | 743 | 24,000 |
| 2005/03/02 | 733 | 750 | 733 | 750 | 21,000 |
| 2005/03/01 | 726 | 734 | 726 | 733 | 20,000 |
| 2005/02/28 | 735 | 735 | 726 | 726 | 21,000 |
| 2005/02/25 | 739 | 739 | 723 | 736 | 22,000 |
| 2005/02/24 | 726 | 726 | 701 | 726 | 41,000 |
| 2005/02/23 | 716 | 726 | 714 | 716 | 10,000 |
| 2005/02/22 | 718 | 733 | 718 | 725 | 12,000 |
| 2005/02/21 | 722 | 722 | 716 | 716 | 6,000 |
| 2005/02/18 | 726 | 730 | 722 | 722 | 11,000 |
| 2005/02/17 | 717 | 726 | 711 | 720 | 22,000 |
| 2005/02/16 | 734 | 739 | 719 | 727 | 18,000 |
| 2005/02/15 | 740 | 740 | 725 | 735 | 24,000 |
| 2005/02/14 | 730 | 735 | 730 | 734 | 15,000 |
| 2005/02/10 | 715 | 723 | 714 | 721 | 40,000 |
| 2005/02/09 | 738 | 738 | 730 | 735 | 16,000 |
| 2005/02/08 | 747 | 747 | 731 | 737 | 23,000 |
| 2005/02/07 | 727 | 746 | 720 | 746 | 62,000 |
| 2005/02/04 | 719 | 720 | 711 | 717 | 14,000 |
| 2005/02/03 | 709 | 715 | 706 | 711 | 26,000 |
| 2005/02/02 | 701 | 706 | 700 | 705 | 16,000 |
| 2005/02/01 | 707 | 709 | 701 | 701 | 8,000 |
| 2005/01/31 | 710 | 710 | 698 | 701 | 16,000 |
| 2005/01/28 | 712 | 712 | 697 | 712 | 30,000 |
| 2005/01/27 | 705 | 709 | 705 | 705 | 9,000 |
| 2005/01/26 | 709 | 709 | 702 | 704 | 8,000 |
| 2005/01/25 | 707 | 715 | 700 | 707 | 28,000 |
| 2005/01/24 | 699 | 705 | 699 | 700 | 6,000 |
| 2005/01/21 | 694 | 705 | 691 | 699 | 28,000 |
| 2005/01/20 | 702 | 707 | 700 | 701 | 11,000 |
| 2005/01/19 | 717 | 717 | 710 | 710 | 10,000 |
| 2005/01/18 | 711 | 720 | 710 | 717 | 11,000 |
| 2005/01/17 | 714 | 722 | 712 | 712 | 13,000 |
| 2005/01/14 | 711 | 723 | 701 | 714 | 33,000 |
| 2005/01/13 | 712 | 724 | 712 | 715 | 14,000 |
| 2005/01/12 | 733 | 733 | 725 | 725 | 13,000 |
| 2005/01/11 | 735 | 735 | 732 | 733 | 29,000 |
| 2005/01/07 | 739 | 744 | 733 | 734 | 36,000 |
| 2005/01/06 | 722 | 738 | 722 | 735 | 12,000 |
| 2005/01/05 | 740 | 740 | 726 | 732 | 13,000 |
| 2005/01/04 | 740 | 740 | 740 | 740 | 2,000 |