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 |
---|---|---|---|---|---|
2012/12/28 | 479 | 479 | 474 | 474 | 32,700 |
2012/12/27 | 483 | 484 | 467 | 480 | 64,300 |
2012/12/26 | 485 | 487 | 480 | 482 | 25,800 |
2012/12/25 | 495 | 495 | 480 | 480 | 24,900 |
2012/12/21 | 493 | 496 | 490 | 490 | 29,900 |
2012/12/20 | 484 | 490 | 481 | 489 | 28,700 |
2012/12/19 | 478 | 482 | 477 | 482 | 24,800 |
2012/12/18 | 469 | 478 | 469 | 476 | 27,200 |
2012/12/17 | 474 | 474 | 469 | 469 | 17,100 |
2012/12/14 | 465 | 472 | 463 | 469 | 66,100 |
2012/12/13 | 475 | 476 | 467 | 470 | 18,400 |
2012/12/12 | 477 | 477 | 466 | 469 | 18,100 |
2012/12/11 | 479 | 482 | 469 | 469 | 28,100 |
2012/12/10 | 475 | 476 | 469 | 474 | 31,600 |
2012/12/07 | 472 | 472 | 465 | 468 | 48,000 |
2012/12/06 | 478 | 478 | 471 | 477 | 34,600 |
2012/12/05 | 468 | 479 | 465 | 468 | 37,500 |
2012/12/04 | 477 | 479 | 469 | 470 | 72,300 |
2012/12/03 | 470 | 489 | 466 | 485 | 167,900 |
2012/11/30 | 456 | 463 | 447 | 460 | 177,200 |
2012/11/29 | 451 | 455 | 448 | 448 | 48,400 |
2012/11/28 | 466 | 468 | 452 | 453 | 33,700 |
2012/11/27 | 463 | 473 | 463 | 467 | 42,600 |
2012/11/26 | 463 | 475 | 463 | 466 | 50,600 |
2012/11/22 | 472 | 476 | 459 | 465 | 65,000 |
2012/11/21 | 469 | 472 | 467 | 468 | 21,600 |
2012/11/20 | 467 | 469 | 460 | 461 | 40,000 |
2012/11/19 | 451 | 467 | 448 | 458 | 52,900 |
2012/11/16 | 434 | 440 | 430 | 440 | 77,500 |
2012/11/15 | 457 | 457 | 423 | 429 | 195,500 |
2012/11/14 | 464 | 464 | 457 | 457 | 18,600 |
2012/11/13 | 470 | 482 | 461 | 461 | 42,000 |
2012/11/12 | 485 | 485 | 465 | 465 | 48,200 |
2012/11/09 | 497 | 497 | 484 | 490 | 28,900 |
2012/11/08 | 511 | 511 | 501 | 501 | 11,000 |
2012/11/07 | 517 | 521 | 512 | 512 | 20,800 |
2012/11/06 | 515 | 517 | 515 | 516 | 8,000 |
2012/11/05 | 520 | 521 | 515 | 520 | 21,300 |
2012/11/02 | 523 | 528 | 521 | 522 | 22,800 |
2012/11/01 | 521 | 522 | 520 | 522 | 11,800 |
2012/10/31 | 523 | 525 | 520 | 520 | 18,600 |
2012/10/30 | 535 | 536 | 527 | 527 | 10,700 |
2012/10/29 | 540 | 549 | 538 | 539 | 8,100 |
2012/10/26 | 543 | 543 | 533 | 537 | 16,600 |
2012/10/25 | 545 | 545 | 534 | 542 | 12,800 |
2012/10/24 | 534 | 551 | 534 | 547 | 15,000 |
2012/10/23 | 553 | 553 | 537 | 544 | 9,900 |
2012/10/22 | 557 | 559 | 547 | 554 | 7,800 |
2012/10/19 | 553 | 563 | 545 | 558 | 12,800 |
2012/10/18 | 553 | 557 | 547 | 552 | 12,500 |
2012/10/17 | 546 | 551 | 538 | 544 | 11,500 |
2012/10/16 | 534 | 537 | 529 | 530 | 6,300 |
2012/10/15 | 513 | 529 | 513 | 526 | 9,100 |
2012/10/12 | 511 | 514 | 511 | 513 | 15,900 |
2012/10/11 | 540 | 540 | 521 | 521 | 15,200 |
2012/10/10 | 550 | 550 | 530 | 531 | 26,200 |
2012/10/09 | 588 | 594 | 558 | 560 | 30,600 |
2012/10/05 | 568 | 591 | 568 | 587 | 14,100 |
2012/10/04 | 567 | 577 | 565 | 568 | 14,100 |
2012/10/03 | 559 | 579 | 551 | 570 | 20,300 |
2012/10/02 | 570 | 575 | 559 | 563 | 14,000 |
2012/10/01 | 587 | 587 | 567 | 569 | 13,800 |
2012/09/28 | 598 | 598 | 577 | 597 | 9,500 |
2012/09/27 | 595 | 607 | 591 | 598 | 43,300 |
2012/09/26 | 592 | 600 | 592 | 600 | 31,900 |
2012/09/25 | 566 | 592 | 566 | 592 | 43,100 |
2012/09/24 | 558 | 570 | 558 | 565 | 12,100 |
2012/09/21 | 566 | 579 | 563 | 564 | 19,600 |
2012/09/20 | 579 | 579 | 554 | 565 | 18,100 |
2012/09/19 | 570 | 580 | 570 | 579 | 23,300 |
2012/09/18 | 567 | 570 | 567 | 570 | 11,000 |
2012/09/14 | 560 | 568 | 556 | 567 | 36,300 |
2012/09/13 | 548 | 560 | 540 | 560 | 19,400 |
2012/09/12 | 535 | 548 | 529 | 546 | 10,000 |
2012/09/11 | 527 | 541 | 524 | 540 | 9,000 |
2012/09/10 | 504 | 527 | 504 | 527 | 26,000 |
2012/09/07 | 520 | 524 | 511 | 521 | 17,000 |
2012/09/06 | 508 | 517 | 507 | 517 | 9,800 |
2012/09/05 | 511 | 515 | 507 | 507 | 10,500 |
2012/09/04 | 527 | 528 | 511 | 512 | 16,500 |
2012/09/03 | 538 | 540 | 530 | 530 | 10,700 |
2012/08/31 | 545 | 548 | 545 | 545 | 4,500 |
2012/08/30 | 561 | 561 | 555 | 555 | 800 |
2012/08/29 | 557 | 560 | 552 | 560 | 5,400 |
2012/08/28 | 555 | 555 | 549 | 552 | 9,900 |
2012/08/27 | 568 | 568 | 555 | 555 | 12,600 |
2012/08/24 | 558 | 568 | 557 | 566 | 6,400 |
2012/08/23 | 559 | 560 | 555 | 558 | 5,200 |
2012/08/22 | 546 | 563 | 546 | 555 | 24,600 |
2012/08/21 | 563 | 568 | 562 | 565 | 9,200 |
2012/08/20 | 562 | 570 | 561 | 561 | 11,500 |
2012/08/17 | 564 | 567 | 560 | 565 | 15,800 |
2012/08/16 | 556 | 564 | 555 | 564 | 32,300 |
2012/08/15 | 560 | 560 | 534 | 555 | 13,300 |
2012/08/14 | 550 | 559 | 550 | 559 | 15,300 |
2012/08/13 | 550 | 550 | 544 | 546 | 2,000 |
2012/08/10 | 563 | 563 | 545 | 550 | 70,500 |
2012/08/09 | 542 | 555 | 540 | 555 | 49,300 |
2012/08/08 | 538 | 543 | 532 | 543 | 17,100 |
2012/08/07 | 527 | 538 | 526 | 533 | 14,500 |
2012/08/06 | 516 | 529 | 516 | 527 | 7,800 |
2012/08/03 | 515 | 515 | 511 | 511 | 14,000 |
2012/08/02 | 524 | 526 | 511 | 515 | 10,800 |
2012/08/01 | 512 | 525 | 512 | 517 | 4,800 |
2012/07/31 | 519 | 527 | 509 | 522 | 12,000 |
2012/07/30 | 521 | 529 | 508 | 529 | 3,900 |
2012/07/27 | 519 | 527 | 519 | 522 | 4,600 |
2012/07/26 | 504 | 508 | 498 | 508 | 9,400 |
2012/07/25 | 497 | 510 | 494 | 494 | 23,900 |
2012/07/24 | 504 | 504 | 495 | 496 | 11,100 |
2012/07/23 | 500 | 504 | 497 | 497 | 11,200 |
2012/07/20 | 505 | 516 | 502 | 502 | 9,000 |
2012/07/19 | 505 | 514 | 504 | 507 | 7,800 |
2012/07/18 | 507 | 513 | 506 | 506 | 8,200 |
2012/07/17 | 513 | 513 | 502 | 502 | 12,500 |
2012/07/13 | 522 | 532 | 519 | 519 | 6,900 |
2012/07/12 | 538 | 538 | 526 | 526 | 8,000 |
2012/07/11 | 542 | 542 | 528 | 528 | 7,200 |
2012/07/10 | 551 | 553 | 541 | 541 | 23,100 |
2012/07/09 | 538 | 553 | 538 | 549 | 13,200 |
2012/07/06 | 545 | 546 | 540 | 543 | 14,000 |
2012/07/05 | 547 | 553 | 545 | 546 | 7,500 |
2012/07/04 | 548 | 555 | 546 | 551 | 17,400 |
2012/07/03 | 532 | 550 | 532 | 541 | 15,200 |
2012/07/02 | 540 | 542 | 532 | 532 | 11,100 |
2012/06/29 | 533 | 540 | 532 | 538 | 16,900 |
2012/06/28 | 510 | 535 | 510 | 533 | 15,400 |
2012/06/27 | 511 | 515 | 505 | 513 | 8,400 |
2012/06/26 | 512 | 526 | 501 | 507 | 23,100 |
2012/06/25 | 530 | 543 | 513 | 513 | 17,100 |
2012/06/22 | 545 | 545 | 530 | 531 | 15,200 |
2012/06/21 | 533 | 547 | 530 | 545 | 7,400 |
2012/06/20 | 529 | 535 | 517 | 533 | 12,900 |
2012/06/19 | 520 | 527 | 509 | 525 | 17,100 |
2012/06/18 | 506 | 528 | 506 | 520 | 9,300 |
2012/06/15 | 512 | 518 | 503 | 506 | 4,700 |
2012/06/14 | 507 | 512 | 500 | 504 | 4,700 |
2012/06/13 | 515 | 515 | 493 | 511 | 7,600 |
2012/06/12 | 505 | 520 | 495 | 518 | 5,100 |
2012/06/11 | 529 | 529 | 511 | 513 | 21,000 |
2012/06/08 | 510 | 519 | 506 | 519 | 49,500 |
2012/06/07 | 494 | 512 | 490 | 512 | 22,600 |
2012/06/06 | 473 | 495 | 473 | 495 | 15,700 |
2012/06/05 | 480 | 481 | 472 | 481 | 8,600 |
2012/06/04 | 475 | 480 | 460 | 480 | 14,300 |
2012/06/01 | 489 | 496 | 481 | 482 | 13,700 |
2012/05/31 | 452 | 497 | 450 | 497 | 24,400 |
2012/05/30 | 454 | 460 | 446 | 460 | 24,000 |
2012/05/29 | 454 | 461 | 452 | 460 | 9,100 |
2012/05/28 | 463 | 463 | 455 | 455 | 6,700 |
2012/05/25 | 466 | 466 | 453 | 462 | 14,500 |
2012/05/24 | 453 | 467 | 453 | 467 | 10,600 |
2012/05/23 | 465 | 467 | 454 | 455 | 14,800 |
2012/05/22 | 481 | 481 | 465 | 465 | 10,800 |
2012/05/21 | 457 | 484 | 453 | 484 | 10,400 |
2012/05/18 | 458 | 464 | 450 | 464 | 17,200 |
2012/05/17 | 455 | 471 | 450 | 465 | 17,000 |
2012/05/16 | 469 | 469 | 452 | 462 | 20,300 |
2012/05/15 | 479 | 479 | 471 | 473 | 5,100 |
2012/05/14 | 499 | 507 | 482 | 482 | 8,000 |
2012/05/11 | 527 | 536 | 499 | 499 | 12,100 |
2012/05/10 | 527 | 530 | 516 | 524 | 16,000 |
2012/05/09 | 523 | 530 | 521 | 526 | 17,400 |
2012/05/08 | 530 | 530 | 523 | 525 | 11,400 |
2012/05/07 | 530 | 537 | 524 | 526 | 21,500 |
2012/05/02 | 531 | 550 | 530 | 550 | 20,200 |
2012/05/01 | 538 | 542 | 523 | 524 | 9,900 |
2012/04/27 | 530 | 542 | 528 | 538 | 17,600 |
2012/04/26 | 547 | 547 | 526 | 534 | 18,100 |
2012/04/25 | 520 | 538 | 511 | 537 | 36,300 |
2012/04/24 | 501 | 510 | 501 | 510 | 11,300 |
2012/04/23 | 519 | 519 | 504 | 504 | 8,500 |
2012/04/20 | 511 | 523 | 501 | 519 | 11,900 |
2012/04/19 | 507 | 507 | 501 | 501 | 4,200 |
2012/04/18 | 498 | 525 | 497 | 511 | 21,200 |
2012/04/17 | 488 | 488 | 482 | 487 | 4,500 |
2012/04/16 | 481 | 501 | 481 | 493 | 10,900 |
2012/04/13 | 481 | 488 | 480 | 483 | 7,100 |
2012/04/12 | 483 | 484 | 475 | 481 | 9,900 |
2012/04/11 | 484 | 492 | 483 | 483 | 16,400 |
2012/04/10 | 505 | 505 | 485 | 485 | 29,000 |
2012/04/09 | 515 | 515 | 503 | 510 | 19,900 |
2012/04/06 | 511 | 519 | 506 | 518 | 13,200 |
2012/04/05 | 508 | 518 | 505 | 517 | 8,000 |
2012/04/04 | 514 | 517 | 503 | 509 | 15,100 |
2012/04/03 | 518 | 518 | 512 | 512 | 9,000 |
2012/04/02 | 530 | 532 | 519 | 519 | 22,000 |
2012/03/30 | 544 | 545 | 529 | 531 | 15,500 |
2012/03/29 | 539 | 544 | 535 | 539 | 16,400 |
2012/03/28 | 546 | 546 | 528 | 539 | 35,100 |
2012/03/27 | 544 | 561 | 544 | 561 | 54,700 |
2012/03/26 | 543 | 547 | 534 | 535 | 28,800 |
2012/03/23 | 530 | 541 | 530 | 538 | 16,100 |
2012/03/22 | 531 | 544 | 528 | 531 | 21,800 |
2012/03/21 | 540 | 544 | 535 | 535 | 16,400 |
2012/03/19 | 539 | 547 | 539 | 544 | 9,200 |
2012/03/16 | 549 | 550 | 538 | 538 | 10,900 |
2012/03/15 | 538 | 548 | 538 | 546 | 16,700 |
2012/03/14 | 543 | 547 | 531 | 533 | 31,300 |
2012/03/13 | 535 | 535 | 527 | 527 | 11,500 |
2012/03/12 | 547 | 547 | 526 | 526 | 27,600 |
2012/03/09 | 548 | 548 | 537 | 545 | 53,100 |
2012/03/08 | 529 | 541 | 529 | 538 | 13,700 |
2012/03/07 | 522 | 529 | 522 | 529 | 8,500 |
2012/03/06 | 523 | 528 | 523 | 523 | 5,400 |
2012/03/05 | 528 | 532 | 525 | 525 | 6,000 |
2012/03/02 | 532 | 538 | 526 | 532 | 12,000 |
2012/03/01 | 535 | 542 | 512 | 525 | 20,100 |
2012/02/29 | 544 | 546 | 530 | 534 | 15,700 |
2012/02/28 | 537 | 543 | 532 | 542 | 18,100 |
2012/02/27 | 533 | 539 | 527 | 533 | 22,900 |
2012/02/24 | 529 | 529 | 520 | 527 | 18,200 |
2012/02/23 | 515 | 527 | 512 | 519 | 16,700 |
2012/02/22 | 509 | 514 | 503 | 509 | 22,900 |
2012/02/21 | 510 | 512 | 496 | 496 | 9,800 |
2012/02/20 | 500 | 508 | 500 | 503 | 4,100 |
2012/02/17 | 499 | 506 | 499 | 500 | 7,600 |
2012/02/16 | 508 | 508 | 495 | 495 | 7,900 |
2012/02/15 | 508 | 512 | 496 | 508 | 13,000 |
2012/02/14 | 497 | 508 | 486 | 508 | 7,000 |
2012/02/13 | 489 | 495 | 485 | 491 | 5,900 |
2012/02/10 | 509 | 509 | 490 | 492 | 19,700 |
2012/02/09 | 499 | 507 | 495 | 507 | 12,400 |
2012/02/08 | 485 | 500 | 484 | 500 | 13,500 |
2012/02/07 | 489 | 494 | 482 | 482 | 10,800 |
2012/02/06 | 497 | 497 | 490 | 490 | 8,600 |
2012/02/03 | 497 | 500 | 497 | 497 | 3,900 |
2012/02/02 | 488 | 505 | 482 | 502 | 10,900 |
2012/02/01 | 495 | 500 | 492 | 492 | 10,300 |
2012/01/31 | 491 | 498 | 488 | 495 | 9,300 |
2012/01/30 | 478 | 488 | 478 | 483 | 4,600 |
2012/01/27 | 485 | 485 | 477 | 480 | 5,400 |
2012/01/26 | 489 | 489 | 484 | 485 | 6,900 |
2012/01/25 | 486 | 489 | 477 | 487 | 18,800 |
2012/01/24 | 479 | 485 | 472 | 476 | 7,400 |
2012/01/23 | 480 | 485 | 478 | 478 | 5,400 |
2012/01/20 | 473 | 484 | 473 | 484 | 16,300 |
2012/01/19 | 468 | 473 | 467 | 467 | 7,000 |
2012/01/18 | 462 | 474 | 460 | 460 | 13,100 |
2012/01/17 | 464 | 469 | 462 | 465 | 11,100 |
2012/01/16 | 468 | 473 | 462 | 472 | 10,400 |
2012/01/13 | 479 | 480 | 474 | 480 | 5,800 |
2012/01/12 | 490 | 490 | 462 | 472 | 22,400 |
2012/01/11 | 490 | 498 | 482 | 486 | 11,400 |
2012/01/10 | 477 | 493 | 477 | 482 | 40,900 |
2012/01/06 | 465 | 472 | 463 | 472 | 14,000 |
2012/01/05 | 462 | 467 | 462 | 464 | 13,000 |
2012/01/04 | 455 | 467 | 455 | 462 | 22,000 |