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 |
---|---|---|---|---|---|
2010/12/30 | 499 | 502 | 497 | 497 | 10,000 |
2010/12/29 | 506 | 508 | 504 | 508 | 9,100 |
2010/12/28 | 498 | 506 | 497 | 506 | 22,700 |
2010/12/27 | 491 | 499 | 491 | 494 | 34,600 |
2010/12/24 | 493 | 502 | 492 | 499 | 29,100 |
2010/12/22 | 504 | 509 | 503 | 503 | 11,000 |
2010/12/21 | 506 | 517 | 504 | 512 | 23,400 |
2010/12/20 | 505 | 511 | 504 | 504 | 10,600 |
2010/12/17 | 509 | 516 | 507 | 510 | 28,100 |
2010/12/16 | 502 | 508 | 500 | 504 | 16,800 |
2010/12/15 | 504 | 507 | 496 | 502 | 21,900 |
2010/12/14 | 503 | 509 | 485 | 509 | 29,800 |
2010/12/13 | 497 | 502 | 490 | 501 | 12,300 |
2010/12/10 | 504 | 504 | 498 | 502 | 85,000 |
2010/12/09 | 502 | 503 | 496 | 498 | 32,700 |
2010/12/08 | 479 | 498 | 479 | 498 | 36,000 |
2010/12/07 | 473 | 478 | 467 | 478 | 24,100 |
2010/12/06 | 462 | 473 | 462 | 469 | 11,000 |
2010/12/03 | 470 | 475 | 469 | 470 | 11,200 |
2010/12/02 | 465 | 473 | 457 | 468 | 27,400 |
2010/12/01 | 463 | 463 | 455 | 457 | 24,600 |
2010/11/30 | 484 | 484 | 463 | 464 | 28,000 |
2010/11/29 | 474 | 486 | 469 | 485 | 19,100 |
2010/11/26 | 470 | 474 | 470 | 470 | 13,400 |
2010/11/25 | 479 | 480 | 473 | 478 | 16,500 |
2010/11/24 | 476 | 476 | 466 | 471 | 13,500 |
2010/11/22 | 475 | 477 | 473 | 476 | 7,900 |
2010/11/19 | 481 | 481 | 472 | 475 | 12,200 |
2010/11/18 | 469 | 480 | 461 | 479 | 26,800 |
2010/11/17 | 452 | 470 | 452 | 469 | 19,000 |
2010/11/16 | 482 | 482 | 458 | 458 | 27,100 |
2010/11/15 | 482 | 483 | 477 | 478 | 15,200 |
2010/11/12 | 490 | 503 | 478 | 479 | 19,800 |
2010/11/11 | 490 | 498 | 489 | 490 | 14,100 |
2010/11/10 | 496 | 504 | 491 | 499 | 32,600 |
2010/11/09 | 485 | 491 | 482 | 488 | 24,900 |
2010/11/08 | 483 | 486 | 481 | 484 | 12,900 |
2010/11/05 | 465 | 487 | 465 | 478 | 24,100 |
2010/11/04 | 449 | 465 | 449 | 458 | 19,600 |
2010/11/02 | 441 | 445 | 436 | 444 | 25,800 |
2010/11/01 | 442 | 450 | 439 | 440 | 18,700 |
2010/10/29 | 442 | 450 | 435 | 439 | 17,400 |
2010/10/28 | 443 | 451 | 443 | 445 | 46,400 |
2010/10/27 | 458 | 461 | 450 | 451 | 11,800 |
2010/10/26 | 454 | 466 | 454 | 457 | 15,500 |
2010/10/25 | 466 | 466 | 450 | 452 | 21,900 |
2010/10/22 | 455 | 466 | 455 | 466 | 15,200 |
2010/10/21 | 459 | 463 | 447 | 453 | 23,800 |
2010/10/20 | 468 | 470 | 453 | 458 | 41,200 |
2010/10/19 | 472 | 487 | 472 | 476 | 11,300 |
2010/10/18 | 472 | 494 | 471 | 478 | 24,200 |
2010/10/15 | 482 | 482 | 473 | 474 | 17,000 |
2010/10/14 | 480 | 491 | 480 | 490 | 22,700 |
2010/10/13 | 493 | 494 | 477 | 480 | 39,900 |
2010/10/12 | 517 | 517 | 492 | 493 | 33,100 |
2010/10/08 | 517 | 523 | 514 | 515 | 22,300 |
2010/10/07 | 516 | 520 | 513 | 520 | 21,700 |
2010/10/06 | 510 | 515 | 505 | 515 | 14,300 |
2010/10/05 | 502 | 515 | 500 | 509 | 23,500 |
2010/10/04 | 517 | 517 | 500 | 500 | 11,500 |
2010/10/01 | 515 | 519 | 503 | 512 | 17,200 |
2010/09/30 | 545 | 548 | 513 | 516 | 24,400 |
2010/09/29 | 535 | 547 | 532 | 543 | 31,400 |
2010/09/28 | 529 | 539 | 529 | 535 | 27,000 |
2010/09/27 | 517 | 519 | 509 | 519 | 21,700 |
2010/09/24 | 501 | 516 | 501 | 507 | 18,100 |
2010/09/22 | 510 | 513 | 504 | 506 | 18,800 |
2010/09/21 | 513 | 522 | 510 | 510 | 7,800 |
2010/09/17 | 510 | 519 | 510 | 516 | 12,100 |
2010/09/16 | 517 | 517 | 509 | 509 | 5,100 |
2010/09/15 | 504 | 519 | 504 | 516 | 13,300 |
2010/09/14 | 515 | 518 | 501 | 503 | 19,500 |
2010/09/13 | 521 | 528 | 519 | 519 | 6,000 |
2010/09/10 | 529 | 532 | 511 | 521 | 68,500 |
2010/09/09 | 517 | 522 | 516 | 518 | 17,900 |
2010/09/08 | 510 | 520 | 508 | 509 | 8,700 |
2010/09/07 | 512 | 519 | 512 | 514 | 3,700 |
2010/09/06 | 513 | 520 | 510 | 518 | 16,100 |
2010/09/03 | 507 | 512 | 504 | 509 | 9,100 |
2010/09/02 | 510 | 511 | 505 | 508 | 12,200 |
2010/09/01 | 500 | 513 | 490 | 506 | 22,700 |
2010/08/31 | 513 | 524 | 492 | 498 | 22,500 |
2010/08/30 | 527 | 535 | 517 | 523 | 21,700 |
2010/08/27 | 508 | 518 | 508 | 517 | 16,900 |
2010/08/26 | 514 | 515 | 500 | 508 | 18,700 |
2010/08/25 | 523 | 529 | 509 | 514 | 34,500 |
2010/08/24 | 505 | 518 | 505 | 513 | 14,100 |
2010/08/23 | 516 | 518 | 502 | 513 | 11,700 |
2010/08/20 | 524 | 531 | 516 | 516 | 15,500 |
2010/08/19 | 523 | 532 | 520 | 529 | 12,900 |
2010/08/18 | 516 | 528 | 508 | 522 | 16,000 |
2010/08/17 | 509 | 513 | 509 | 511 | 10,600 |
2010/08/16 | 515 | 526 | 515 | 519 | 12,200 |
2010/08/13 | 516 | 525 | 510 | 523 | 20,700 |
2010/08/12 | 523 | 523 | 516 | 518 | 22,100 |
2010/08/11 | 547 | 553 | 530 | 530 | 21,100 |
2010/08/10 | 556 | 559 | 553 | 553 | 74,600 |
2010/08/09 | 537 | 550 | 535 | 546 | 57,400 |
2010/08/06 | 530 | 541 | 530 | 538 | 11,100 |
2010/08/05 | 530 | 541 | 530 | 533 | 8,400 |
2010/08/04 | 530 | 537 | 525 | 525 | 12,700 |
2010/08/03 | 534 | 536 | 526 | 535 | 13,100 |
2010/08/02 | 525 | 536 | 524 | 524 | 7,600 |
2010/07/30 | 531 | 538 | 522 | 525 | 23,700 |
2010/07/29 | 539 | 543 | 538 | 538 | 9,500 |
2010/07/28 | 548 | 548 | 541 | 546 | 9,800 |
2010/07/27 | 534 | 542 | 534 | 538 | 7,900 |
2010/07/26 | 538 | 543 | 535 | 535 | 16,100 |
2010/07/23 | 535 | 543 | 535 | 538 | 12,900 |
2010/07/22 | 525 | 530 | 519 | 529 | 16,100 |
2010/07/21 | 536 | 538 | 527 | 527 | 16,300 |
2010/07/20 | 528 | 545 | 528 | 535 | 8,400 |
2010/07/16 | 537 | 542 | 535 | 536 | 10,800 |
2010/07/15 | 555 | 555 | 543 | 543 | 20,700 |
2010/07/14 | 556 | 558 | 551 | 556 | 26,200 |
2010/07/13 | 570 | 570 | 550 | 550 | 19,500 |
2010/07/12 | 567 | 568 | 558 | 563 | 24,800 |
2010/07/09 | 558 | 563 | 553 | 560 | 17,700 |
2010/07/08 | 550 | 559 | 549 | 553 | 16,500 |
2010/07/07 | 545 | 547 | 540 | 543 | 12,100 |
2010/07/06 | 540 | 551 | 540 | 550 | 12,200 |
2010/07/05 | 548 | 550 | 544 | 548 | 10,400 |
2010/07/02 | 549 | 559 | 546 | 548 | 11,300 |
2010/07/01 | 570 | 571 | 543 | 555 | 27,300 |
2010/06/30 | 581 | 582 | 575 | 577 | 12,500 |
2010/06/29 | 597 | 597 | 586 | 587 | 6,400 |
2010/06/28 | 590 | 590 | 586 | 587 | 8,600 |
2010/06/25 | 588 | 593 | 584 | 585 | 16,900 |
2010/06/24 | 595 | 601 | 595 | 599 | 6,600 |
2010/06/23 | 600 | 606 | 591 | 595 | 18,800 |
2010/06/22 | 590 | 602 | 586 | 600 | 13,200 |
2010/06/21 | 596 | 600 | 585 | 598 | 9,900 |
2010/06/18 | 579 | 595 | 579 | 586 | 12,600 |
2010/06/17 | 580 | 592 | 580 | 586 | 12,400 |
2010/06/16 | 590 | 590 | 577 | 580 | 21,000 |
2010/06/15 | 570 | 582 | 569 | 581 | 6,200 |
2010/06/14 | 584 | 584 | 574 | 574 | 7,300 |
2010/06/11 | 579 | 583 | 565 | 580 | 48,200 |
2010/06/10 | 566 | 576 | 561 | 570 | 27,300 |
2010/06/09 | 578 | 578 | 565 | 571 | 19,600 |
2010/06/08 | 557 | 569 | 556 | 568 | 10,500 |
2010/06/07 | 575 | 576 | 565 | 567 | 11,900 |
2010/06/04 | 586 | 586 | 578 | 585 | 18,500 |
2010/06/03 | 583 | 587 | 576 | 587 | 15,200 |
2010/06/02 | 571 | 575 | 570 | 573 | 12,800 |
2010/06/01 | 575 | 585 | 574 | 581 | 17,900 |
2010/05/31 | 580 | 586 | 578 | 581 | 22,600 |
2010/05/28 | 578 | 582 | 573 | 578 | 28,100 |
2010/05/27 | 575 | 579 | 569 | 572 | 28,700 |
2010/05/26 | 599 | 599 | 574 | 575 | 54,200 |
2010/05/25 | 605 | 605 | 588 | 599 | 47,700 |
2010/05/24 | 596 | 610 | 595 | 606 | 39,600 |
2010/05/21 | 618 | 622 | 596 | 606 | 55,300 |
2010/05/20 | 605 | 628 | 596 | 628 | 73,800 |
2010/05/19 | 603 | 610 | 589 | 607 | 44,100 |
2010/05/18 | 594 | 611 | 591 | 606 | 41,000 |
2010/05/17 | 619 | 626 | 599 | 599 | 55,000 |
2010/05/14 | 649 | 657 | 634 | 639 | 40,800 |
2010/05/13 | 668 | 668 | 654 | 662 | 44,100 |
2010/05/12 | 655 | 668 | 654 | 667 | 22,100 |
2010/05/11 | 646 | 659 | 643 | 654 | 32,100 |
2010/05/10 | 637 | 651 | 626 | 651 | 61,500 |
2010/05/07 | 636 | 638 | 621 | 630 | 23,800 |
2010/05/06 | 652 | 658 | 640 | 643 | 22,300 |
2010/04/30 | 666 | 673 | 666 | 669 | 17,100 |
2010/04/28 | 665 | 673 | 659 | 662 | 52,100 |
2010/04/27 | 685 | 685 | 676 | 684 | 12,800 |
2010/04/26 | 689 | 697 | 680 | 691 | 38,200 |
2010/04/23 | 672 | 684 | 672 | 684 | 19,800 |
2010/04/22 | 688 | 688 | 670 | 679 | 19,900 |
2010/04/21 | 683 | 690 | 683 | 689 | 16,700 |
2010/04/20 | 671 | 676 | 662 | 675 | 8,800 |
2010/04/19 | 674 | 679 | 664 | 676 | 28,000 |
2010/04/16 | 688 | 688 | 684 | 687 | 21,900 |
2010/04/15 | 680 | 690 | 680 | 686 | 34,900 |
2010/04/14 | 681 | 683 | 674 | 683 | 44,400 |
2010/04/13 | 684 | 684 | 672 | 673 | 9,000 |
2010/04/12 | 681 | 684 | 677 | 678 | 40,100 |
2010/04/09 | 677 | 683 | 675 | 680 | 44,100 |
2010/04/08 | 680 | 681 | 672 | 679 | 24,700 |
2010/04/07 | 684 | 684 | 679 | 679 | 38,200 |
2010/04/06 | 679 | 681 | 675 | 678 | 21,400 |
2010/04/05 | 684 | 684 | 678 | 680 | 26,300 |
2010/04/02 | 689 | 689 | 672 | 678 | 16,400 |
2010/04/01 | 689 | 689 | 667 | 680 | 32,100 |
2010/03/31 | 678 | 693 | 672 | 693 | 27,800 |
2010/03/30 | 659 | 679 | 656 | 679 | 42,900 |
2010/03/29 | 645 | 654 | 643 | 653 | 25,600 |
2010/03/26 | 648 | 670 | 647 | 670 | 49,600 |
2010/03/25 | 657 | 657 | 640 | 645 | 48,400 |
2010/03/24 | 657 | 657 | 648 | 650 | 18,500 |
2010/03/23 | 646 | 653 | 644 | 651 | 15,200 |
2010/03/19 | 654 | 659 | 646 | 650 | 26,400 |
2010/03/18 | 652 | 656 | 640 | 647 | 52,900 |
2010/03/17 | 664 | 664 | 649 | 659 | 25,200 |
2010/03/16 | 650 | 661 | 650 | 659 | 4,300 |
2010/03/15 | 655 | 663 | 651 | 660 | 11,400 |
2010/03/12 | 677 | 680 | 659 | 660 | 58,300 |
2010/03/11 | 667 | 667 | 652 | 657 | 13,600 |
2010/03/10 | 666 | 667 | 654 | 660 | 23,900 |
2010/03/09 | 651 | 662 | 651 | 660 | 16,300 |
2010/03/08 | 657 | 657 | 644 | 655 | 25,600 |
2010/03/05 | 660 | 673 | 649 | 656 | 24,000 |
2010/03/04 | 658 | 658 | 641 | 644 | 24,800 |
2010/03/03 | 650 | 660 | 648 | 657 | 17,900 |
2010/03/02 | 651 | 657 | 644 | 651 | 18,600 |
2010/03/01 | 645 | 653 | 629 | 645 | 15,400 |
2010/02/26 | 630 | 649 | 629 | 641 | 28,700 |
2010/02/25 | 628 | 630 | 621 | 624 | 23,100 |
2010/02/24 | 624 | 628 | 610 | 624 | 28,400 |
2010/02/23 | 632 | 632 | 614 | 624 | 20,100 |
2010/02/22 | 622 | 643 | 619 | 629 | 35,300 |
2010/02/19 | 621 | 621 | 603 | 603 | 13,500 |
2010/02/18 | 613 | 627 | 612 | 621 | 11,200 |
2010/02/17 | 615 | 630 | 610 | 619 | 27,900 |
2010/02/16 | 614 | 614 | 609 | 610 | 8,800 |
2010/02/15 | 615 | 615 | 597 | 605 | 14,400 |
2010/02/12 | 612 | 615 | 592 | 611 | 33,900 |
2010/02/10 | 625 | 625 | 611 | 611 | 25,000 |
2010/02/09 | 614 | 623 | 613 | 621 | 14,800 |
2010/02/08 | 620 | 623 | 613 | 616 | 23,500 |
2010/02/05 | 634 | 636 | 620 | 622 | 16,100 |
2010/02/04 | 641 | 644 | 633 | 641 | 16,000 |
2010/02/03 | 637 | 643 | 630 | 634 | 13,900 |
2010/02/02 | 619 | 630 | 615 | 627 | 19,900 |
2010/02/01 | 625 | 625 | 617 | 623 | 25,900 |
2010/01/29 | 642 | 645 | 630 | 633 | 28,800 |
2010/01/28 | 655 | 655 | 641 | 648 | 15,400 |
2010/01/27 | 671 | 674 | 647 | 647 | 22,600 |
2010/01/26 | 675 | 684 | 660 | 662 | 32,600 |
2010/01/25 | 665 | 678 | 656 | 665 | 25,500 |
2010/01/22 | 674 | 674 | 648 | 657 | 43,400 |
2010/01/21 | 670 | 696 | 660 | 684 | 34,600 |
2010/01/20 | 666 | 669 | 660 | 666 | 18,400 |
2010/01/19 | 654 | 666 | 652 | 664 | 28,000 |
2010/01/18 | 647 | 657 | 642 | 648 | 21,300 |
2010/01/15 | 650 | 655 | 645 | 653 | 31,800 |
2010/01/14 | 658 | 658 | 647 | 655 | 9,700 |
2010/01/13 | 660 | 668 | 654 | 658 | 24,800 |
2010/01/12 | 656 | 662 | 655 | 662 | 29,400 |
2010/01/08 | 650 | 654 | 644 | 654 | 38,900 |
2010/01/07 | 645 | 650 | 633 | 645 | 12,100 |
2010/01/06 | 649 | 649 | 632 | 644 | 20,500 |
2010/01/05 | 650 | 650 | 640 | 640 | 11,600 |
2010/01/04 | 620 | 638 | 620 | 637 | 15,100 |