1. HOME >
  2. 株価時系列 >
  3. 8131 >
  4. 2020年

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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3701,3701,3271,33329,1001,333
2020-12-291,3761,3811,3481,37043,4001,370
2020-12-281,3761,3901,3551,37331,2001,373
2020-12-251,3411,3661,3411,36419,9001,364
2020-12-241,3351,3601,3261,32633,6001,326
2020-12-231,3401,3481,3181,32435,9001,324
2020-12-221,3911,3911,3311,33727,9001,337
2020-12-211,4001,4201,3731,40738,6001,407
2020-12-181,3931,4241,3901,42444,0001,424
2020-12-171,4011,4051,3721,39325,8001,393
2020-12-161,4131,4171,4001,40122,3001,401
2020-12-151,3461,4101,3461,40764,5001,407
2020-12-141,3451,3661,3401,34120,9001,341
2020-12-111,3261,3491,3151,34529,1001,345
2020-12-101,3701,3701,3151,31536,7001,315
2020-12-091,3561,3791,3451,37036,1001,370
2020-12-081,3241,3561,3131,34734,7001,347
2020-12-071,3391,3571,3251,32532,2001,325
2020-12-041,3321,3441,3151,33917,9001,339
2020-12-031,3251,3461,3131,33218,9001,332
2020-12-021,3461,3551,3101,32350,5001,323
2020-12-011,3021,3441,2931,33741,4001,337
2020-11-301,3441,3531,2921,29298,7001,292
2020-11-271,3251,3611,3161,34556,9001,345
2020-11-261,3111,3331,2891,32035,5001,320
2020-11-251,3401,3441,3111,31136,8001,311
2020-11-241,2971,3401,2851,32368,1001,323
2020-11-201,2881,3021,2471,24744,7001,247
2020-11-191,3051,3111,2691,29032,6001,290
2020-11-181,3031,3051,2871,29820,9001,298
2020-11-171,3361,3361,2851,29546,1001,295
2020-11-161,3201,3381,2951,32743,5001,327
2020-11-131,3071,3071,2621,29327,2001,293
2020-11-121,3071,3131,2911,30933,7001,309
2020-11-111,3001,3101,2831,30249,4001,302
2020-11-101,2561,2911,2361,29081,4001,290
2020-11-091,2951,2991,1981,226102,9001,226
2020-11-061,2721,3041,2471,27770,3001,277
2020-11-051,3041,3611,3041,34657,4001,346
2020-11-041,2771,3101,2651,29962,4001,299
2020-11-021,2561,2841,2511,27642,4001,276
2020-10-301,2551,2641,2391,24732,4001,247
2020-10-291,2461,2691,2451,25727,6001,257
2020-10-281,2581,2741,2411,26121,7001,261
2020-10-271,2771,2781,2551,27819,8001,278
2020-10-261,2791,3061,2711,28455,8001,284
2020-10-231,2421,2551,2291,25036,6001,250
2020-10-221,2661,2691,2451,24920,4001,249
2020-10-211,2251,2681,2241,26332,9001,263
2020-10-201,2541,2681,2401,24341,0001,243
2020-10-191,2551,2721,2281,26741,1001,267
2020-10-161,2901,2951,2651,26622,6001,266
2020-10-151,2931,3141,2811,30328,6001,303
2020-10-141,2861,2961,2751,29219,8001,292
2020-10-131,2821,2971,2641,28817,4001,288
2020-10-121,2721,2881,2641,27631,0001,276
2020-10-091,3011,3021,2671,29231,0001,292
2020-10-081,3071,3181,2961,30234,0001,302
2020-10-071,2931,3161,2821,30536,6001,305
2020-10-061,3241,3241,2901,30229,8001,302
2020-10-051,3261,3531,2971,30861,9001,308
2020-10-021,3501,3561,3191,31954,9001,319
2020-09-301,3351,3651,3321,35179,6001,351
2020-09-291,3391,3391,3001,32852,1001,328
2020-09-281,2741,3451,2611,337102,9001,337
2020-09-251,2681,2841,2441,252119,4001,252
2020-09-241,2651,2781,2481,25472,7001,254
2020-09-231,2851,2991,2621,28654,0001,286
2020-09-181,2961,3001,2791,29773,0001,297
2020-09-171,3191,3191,2861,29634,9001,296
2020-09-161,3041,3171,2851,31755,5001,317
2020-09-151,3131,3131,2761,30147,9001,301
2020-09-141,2631,3131,2631,31268,2001,312
2020-09-111,2431,2481,2151,24849,8001,248
2020-09-101,2251,2341,2111,23052,4001,230
2020-09-091,1891,2261,1861,21866,3001,218
2020-09-081,1711,2281,1681,21849,3001,218
2020-09-071,1571,1871,1571,17027,1001,170
2020-09-041,1451,1621,1451,15830,0001,158
2020-09-031,1581,1641,1451,16029,8001,160
2020-09-021,1271,1491,1271,14913,8001,149
2020-09-011,1231,1371,1111,13017,2001,130
2020-08-311,1281,1471,1271,13332,0001,133
2020-08-281,1351,1531,1101,11731,8001,117
2020-08-271,1451,1471,1251,14419,1001,144
2020-08-261,1471,1541,1431,15218,4001,152
2020-08-251,1241,1501,1161,14841,4001,148
2020-08-241,1071,1211,1041,10812,4001,108
2020-08-211,1111,1331,0981,10922,0001,109
2020-08-201,1221,1241,1081,10820,1001,108
2020-08-191,1321,1421,1301,13114,9001,131
2020-08-181,1391,1541,1161,13943,8001,139
2020-08-171,1551,1611,1381,14328,4001,143
2020-08-141,1941,1951,1471,15538,5001,155
2020-08-131,1891,1931,1681,18342,5001,183
2020-08-121,1731,1891,1511,18961,5001,189
2020-08-111,1611,1781,1451,172137,4001,172
2020-08-071,0861,1751,0811,150115,3001,150
2020-08-061,0541,0921,0531,05729,1001,057
2020-08-051,0701,0881,0561,05922,4001,059
2020-08-041,0991,1011,0651,07138,9001,071
2020-08-031,0671,0681,0541,06220,6001,062
2020-07-311,1241,1241,0551,05832,6001,058
2020-07-301,1241,1371,1141,13031,1001,130
2020-07-291,1411,1541,1111,12543,6001,125
2020-07-281,1601,1601,1381,15122,0001,151
2020-07-271,1561,1641,1371,16459,9001,164
2020-07-221,1461,1491,1261,12819,4001,128
2020-07-211,1231,1501,1091,14727,1001,147
2020-07-201,1361,1391,1111,12313,8001,123
2020-07-171,1461,1461,1241,13712,5001,137
2020-07-161,1081,1461,1081,14045,7001,140
2020-07-151,1281,1281,0821,10465,4001,104
2020-07-141,1341,1441,1201,13018,9001,130
2020-07-131,1301,1491,1291,14729,1001,147
2020-07-101,1381,1381,1141,11454,7001,114
2020-07-091,1421,1511,1241,13936,6001,139
2020-07-081,1461,1591,1391,13948,2001,139
2020-07-071,1481,1581,1411,15326,5001,153
2020-07-061,1161,1411,1081,14119,2001,141
2020-07-031,1001,1151,0851,11029,6001,110
2020-07-021,1461,1591,1011,10643,8001,106
2020-07-011,1541,1541,1351,14537,3001,145
2020-06-301,1621,1711,1461,15429,6001,154
2020-06-291,1531,1621,1491,15536,0001,155
2020-06-261,1581,1701,1511,16439,4001,164
2020-06-251,1411,1641,1401,16045,4001,160
2020-06-241,1541,1541,1311,14131,2001,141
2020-06-231,1711,1711,1371,15441,3001,154
2020-06-221,1791,1801,1641,16537,4001,165
2020-06-191,1961,1961,1711,19079,7001,190
2020-06-181,1781,1951,1561,19174,7001,191
2020-06-171,1681,1861,1611,18152,4001,181
2020-06-161,1441,1751,1381,16878,0001,168
2020-06-151,1251,1351,1191,12030,4001,120
2020-06-121,1411,1511,1281,13331,8001,133
2020-06-111,1511,1601,1371,15326,7001,153
2020-06-101,1561,1561,1371,15326,3001,153
2020-06-091,1671,1671,1411,16127,7001,161
2020-06-081,1651,1811,1451,16438,4001,164
2020-06-051,1471,1601,1081,15549,7001,155
2020-06-041,1651,1651,1301,14141,2001,141
2020-06-031,1991,2001,1421,15746,3001,157
2020-06-021,1881,1931,1731,18339,2001,183
2020-06-011,1921,2051,1761,18834,4001,188
2020-05-291,2251,2251,1841,20495,2001,204
2020-05-281,2351,2381,2051,23675,0001,236
2020-05-271,2221,2351,2171,23539,9001,235
2020-05-261,2311,2341,2191,23229,7001,232
2020-05-251,2141,2281,2131,22022,1001,220
2020-05-221,2021,2101,1911,20622,4001,206
2020-05-211,2051,2051,1841,19621,6001,196
2020-05-201,2121,2121,1891,20233,0001,202
2020-05-191,1951,2111,1661,20939,2001,209
2020-05-181,1501,1781,1271,17155,3001,171
2020-05-151,1971,2061,1751,19228,8001,192
2020-05-141,2091,2161,1851,19544,7001,195
2020-05-131,1591,2171,1531,21541,0001,215
2020-05-121,1801,1901,1701,17633,5001,176
2020-05-111,1601,1791,1431,17341,5001,173
2020-05-081,1201,1511,1171,15148,2001,151
2020-05-071,0781,1231,0781,11058,2001,110
2020-05-011,1011,1081,0781,09021,3001,090
2020-04-301,1571,1571,1001,11240,6001,112
2020-04-281,1121,1371,0871,12737,6001,127
2020-04-271,1211,1211,0931,11228,7001,112
2020-04-241,0981,1111,0851,10727,7001,107
2020-04-231,0671,1091,0651,10938,1001,109
2020-04-221,0561,0761,0411,05730,9001,057
2020-04-211,0601,0661,0391,06228,1001,062
2020-04-201,0671,0881,0601,07018,2001,070
2020-04-171,1431,1431,0721,08040,5001,080
2020-04-161,0221,1221,0221,11953,3001,119
2020-04-151,0801,0871,0221,03252,4001,032
2020-04-141,0791,0801,0631,08023,4001,080
2020-04-131,0741,0881,0651,07518,4001,075
2020-04-101,0561,0881,0401,08836,3001,088
2020-04-091,0931,1381,0381,05683,2001,056
2020-04-081,0761,1051,0711,09760,3001,097
2020-04-071,0941,0941,0451,08852,2001,088
2020-04-061,0311,0911,0281,07654,9001,076
2020-04-031,0531,0801,0141,03128,8001,031
2020-04-021,0761,0871,0451,06735,7001,067
2020-04-011,1211,1281,0761,08346,6001,083
2020-03-311,1741,1741,0991,13666,0001,136
2020-03-301,1691,1811,1301,17888,6001,178
2020-03-271,1541,1851,1041,185167,1001,185
2020-03-261,0441,1081,0201,10473,4001,104
2020-03-251,0901,0901,0131,04661,7001,046
2020-03-241,0401,0471,0021,03558,7001,035
2020-03-231,0071,0429681,02196,5001,021
2020-03-199681,0439551,03799,9001,037
2020-03-18908983906940126,700940
2020-03-17813920810908102,800908
2020-03-1682588482584860,900848
2020-03-13815839777816131,000816
2020-03-1286888684786069,400860
2020-03-1192293489689767,900897
2020-03-1088992285092084,100920
2020-03-09928938877884113,400884
2020-03-0698598795695883,500958
2020-03-051,0141,0299951,00759,2001,007
2020-03-049851,0259781,01471,4001,014
2020-03-031,0501,0601,0021,015107,8001,015
2020-03-021,0001,0601,0001,03967,8001,039
2020-02-281,0231,0331,0011,01496,9001,014
2020-02-271,0641,0701,0471,053102,0001,053
2020-02-261,0381,0821,0361,08295,3001,082
2020-02-251,0721,0821,0531,063154,7001,063
2020-02-211,1351,1431,1221,12852,9001,128
2020-02-201,1431,1581,1391,14336,6001,143
2020-02-191,1391,1531,1371,13840,0001,138
2020-02-181,1241,1391,1211,13055,6001,130
2020-02-171,1541,1621,1401,15065,4001,150
2020-02-141,1721,1801,1631,17749,9001,177
2020-02-131,1801,1991,1751,19159,1001,191
2020-02-121,2301,2311,1711,17395,6001,173
2020-02-101,2391,2641,2251,238105,4001,238
2020-02-071,1911,2441,1661,240212,6001,240
2020-02-061,3001,3271,1941,198587,2001,198
2020-02-051,1541,1591,1361,15090,2001,150
2020-02-041,1291,1391,1211,13747,7001,137
2020-02-031,1011,1481,1011,139121,0001,139
2020-01-311,1131,1301,1131,11958,1001,119
2020-01-301,1351,1481,1041,11865,8001,118
2020-01-291,1491,1491,1311,14152,8001,141
2020-01-281,1141,1531,0981,149104,2001,149
2020-01-271,1251,1341,1151,11762,1001,117
2020-01-241,1401,1551,1361,14651,0001,146
2020-01-231,1641,1661,1441,14673,7001,146
2020-01-221,1411,1831,1411,17792,7001,177
2020-01-211,1401,1571,1371,15481,5001,154
2020-01-201,1301,1581,1301,15083,0001,150
2020-01-171,1401,1401,1181,126143,7001,126
2020-01-161,1611,1611,1181,137108,8001,137
2020-01-151,1781,1781,1481,15976,7001,159
2020-01-141,2201,2201,1601,178144,4001,178
2020-01-101,2401,2491,2121,212106,3001,212
2020-01-091,2631,2771,2551,27077,1001,270
2020-01-081,2501,2701,2331,259161,2001,259
2020-01-071,2611,2821,2461,280114,9001,280
2020-01-061,2531,2711,2511,26187,4001,261

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