8131 (株)ミツウロコグループホールディングスの時系列データ [2012年度]

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

分割・併合履歴： [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8131 (株)ミツウロコグループホールディングス の時系列データ [2012年度]

8131 (株)ミツウロコグループホールディングスの時系列データ [2012年度]