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 [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 405 | 405 | 405 | 405 | 3,000 | 349.85 |
| 1983-12-27 | 403 | 405 | 403 | 405 | 3,000 | 349.85 |
| 1983-12-26 | 402 | 402 | 402 | 402 | 4,000 | 347.26 |
| 1983-12-24 | 401 | 401 | 401 | 401 | 3,000 | 346.40 |
| 1983-12-23 | 401 | 401 | 401 | 401 | 4,000 | 346.40 |
| 1983-12-22 | 401 | 401 | 401 | 401 | 6,000 | 346.40 |
| 1983-12-21 | 402 | 402 | 402 | 402 | 5,000 | 347.26 |
| 1983-12-20 | 401 | 401 | 401 | 401 | 4,000 | 346.40 |
| 1983-12-19 | 401 | 401 | 401 | 401 | 34,000 | 346.40 |
| 1983-12-16 | 402 | 402 | 401 | 401 | 6,000 | 346.40 |
| 1983-12-15 | 401 | 401 | 401 | 401 | 14,000 | 346.40 |
| 1983-12-14 | 401 | 401 | 401 | 401 | 6,000 | 346.40 |
| 1983-12-13 | 403 | 403 | 401 | 401 | 23,000 | 346.40 |
| 1983-12-12 | 401 | 401 | 401 | 401 | 56,000 | 346.40 |
| 1983-12-09 | 401 | 401 | 401 | 401 | 8,000 | 346.40 |
| 1983-12-07 | 402 | 402 | 401 | 401 | 8,000 | 346.40 |
| 1983-12-06 | 402 | 402 | 402 | 402 | 4,000 | 347.26 |
| 1983-12-05 | 406 | 406 | 402 | 402 | 14,000 | 347.26 |
| 1983-12-03 | 403 | 403 | 403 | 403 | 9,000 | 348.13 |
| 1983-12-02 | 400 | 404 | 400 | 404 | 16,000 | 348.99 |
| 1983-12-01 | 400 | 400 | 400 | 400 | 13,000 | 345.54 |
| 1983-11-30 | 400 | 401 | 400 | 400 | 19,000 | 345.54 |
| 1983-11-29 | 401 | 401 | 400 | 400 | 35,000 | 345.54 |
| 1983-11-28 | 400 | 400 | 400 | 400 | 26,000 | 345.54 |
| 1983-11-25 | 401 | 406 | 401 | 401 | 11,000 | 346.40 |
| 1983-11-24 | 406 | 407 | 401 | 401 | 28,000 | 346.40 |
| 1983-11-22 | 406 | 406 | 406 | 406 | 3,000 | 350.72 |
| 1983-11-21 | 405 | 407 | 405 | 405 | 15,000 | 349.85 |
| 1983-11-19 | 405 | 405 | 405 | 405 | 24,000 | 349.85 |
| 1983-11-18 | 408 | 408 | 405 | 405 | 43,000 | 349.85 |
| 1983-11-17 | 410 | 410 | 407 | 407 | 28,000 | 351.58 |
| 1983-11-16 | 408 | 408 | 408 | 408 | 12,000 | 352.45 |
| 1983-11-15 | 408 | 408 | 408 | 408 | 21,000 | 352.45 |
| 1983-11-14 | 414 | 414 | 408 | 408 | 9,000 | 352.45 |
| 1983-11-11 | 415 | 415 | 415 | 415 | 6,000 | 358.49 |
| 1983-11-10 | 420 | 420 | 420 | 420 | 9,000 | 362.81 |
| 1983-11-09 | 415 | 417 | 415 | 416 | 16,000 | 359.36 |
| 1983-11-08 | 400 | 405 | 400 | 405 | 14,000 | 349.85 |
| 1983-11-07 | 420 | 421 | 400 | 401 | 20,000 | 346.40 |
| 1983-11-05 | 430 | 430 | 420 | 420 | 15,000 | 362.81 |
| 1983-11-04 | 439 | 439 | 430 | 430 | 50,000 | 371.45 |
| 1983-11-02 | 438 | 438 | 435 | 435 | 29,000 | 375.77 |
| 1983-11-01 | 463 | 463 | 448 | 448 | 178,000 | 387 |
| 1983-10-31 | 437 | 462 | 437 | 462 | 570,000 | 399.09 |
| 1983-10-29 | 438 | 439 | 433 | 437 | 61,000 | 377.50 |
| 1983-10-28 | 439 | 455 | 439 | 443 | 281,000 | 382.68 |
| 1983-10-27 | 421 | 445 | 420 | 430 | 132,000 | 371.45 |
| 1983-10-26 | 409 | 419 | 409 | 415 | 27,000 | 358.49 |
| 1983-10-25 | 410 | 415 | 410 | 410 | 65,000 | 354.17 |
| 1983-10-24 | 430 | 430 | 423 | 423 | 63,000 | 365.40 |
| 1983-10-22 | 404 | 428 | 400 | 428 | 167,000 | 369.72 |
| 1983-10-21 | 400 | 403 | 395 | 403 | 232,000 | 348.13 |
| 1983-10-20 | 370 | 390 | 370 | 390 | 7,000 | 336.90 |
| 1983-10-19 | 380 | 380 | 375 | 375 | 12,000 | 323.94 |
| 1983-10-18 | 380 | 380 | 380 | 380 | 11,000 | 328.26 |
| 1983-10-17 | 370 | 370 | 370 | 370 | 11,000 | 319.62 |
| 1983-10-14 | 370 | 370 | 370 | 370 | 2,000 | 319.62 |
| 1983-10-12 | 370 | 370 | 370 | 370 | 7,000 | 319.62 |
| 1983-10-11 | 367 | 367 | 367 | 367 | 5,000 | 317.03 |
| 1983-10-06 | 365 | 365 | 365 | 365 | 2,000 | 315.30 |
| 1983-10-05 | 365 | 370 | 365 | 365 | 6,000 | 315.30 |
| 1983-10-04 | 365 | 365 | 364 | 364 | 3,000 | 314.44 |
| 1983-10-03 | 365 | 365 | 365 | 365 | 3,000 | 315.30 |
| 1983-09-30 | 367 | 367 | 366 | 366 | 6,000 | 316.17 |
| 1983-09-29 | 365 | 365 | 365 | 365 | 2,000 | 315.30 |
| 1983-09-28 | 367 | 369 | 367 | 369 | 2,000 | 318.76 |
| 1983-09-26 | 366 | 366 | 366 | 366 | 4,000 | 316.17 |
| 1983-09-24 | 365 | 365 | 365 | 365 | 2,000 | 315.30 |
| 1983-09-21 | 365 | 365 | 365 | 365 | 1,000 | 315.30 |
| 1983-09-20 | 374 | 374 | 370 | 370 | 8,000 | 319.62 |
| 1983-09-19 | 375 | 375 | 375 | 375 | 4,000 | 323.94 |
| 1983-09-14 | 376 | 376 | 375 | 375 | 2,000 | 323.94 |
| 1983-09-13 | 375 | 375 | 375 | 375 | 3,000 | 323.94 |
| 1983-09-12 | 376 | 376 | 376 | 376 | 2,000 | 324.80 |
| 1983-09-09 | 376 | 376 | 376 | 376 | 5,000 | 324.80 |
| 1983-09-08 | 375 | 375 | 375 | 375 | 5,000 | 323.94 |
| 1983-09-05 | 380 | 380 | 380 | 380 | 5,000 | 328.26 |
| 1983-09-02 | 375 | 375 | 375 | 375 | 4,000 | 323.94 |
| 1983-08-31 | 377 | 377 | 377 | 377 | 2,000 | 325.67 |
| 1983-08-27 | 377 | 377 | 377 | 377 | 35,000 | 325.67 |
| 1983-08-26 | 377 | 380 | 377 | 380 | 56,000 | 328.26 |
| 1983-08-25 | 380 | 381 | 380 | 380 | 9,000 | 328.26 |
| 1983-08-23 | 380 | 380 | 380 | 380 | 2,000 | 328.26 |
| 1983-08-22 | 380 | 380 | 380 | 380 | 3,000 | 328.26 |
| 1983-08-20 | 377 | 377 | 377 | 377 | 5,000 | 325.67 |
| 1983-08-19 | 380 | 380 | 380 | 380 | 4,000 | 328.26 |
| 1983-08-18 | 379 | 380 | 375 | 375 | 11,000 | 323.94 |
| 1983-08-17 | 376 | 376 | 375 | 375 | 6,000 | 323.94 |
| 1983-08-16 | 379 | 379 | 366 | 370 | 16,000 | 319.62 |
| 1983-08-15 | 380 | 385 | 380 | 380 | 14,000 | 328.26 |
| 1983-08-12 | 380 | 380 | 380 | 380 | 8,000 | 328.26 |
| 1983-08-11 | 379 | 379 | 379 | 379 | 3,000 | 327.39 |
| 1983-08-10 | 380 | 380 | 380 | 380 | 17,000 | 328.26 |
| 1983-08-08 | 378 | 378 | 378 | 378 | 11,000 | 326.53 |
| 1983-08-03 | 378 | 378 | 378 | 378 | 6,000 | 326.53 |
| 1983-08-01 | 380 | 380 | 380 | 380 | 2,000 | 328.26 |
| 1983-07-30 | 377 | 377 | 377 | 377 | 3,000 | 325.67 |
| 1983-07-29 | 377 | 377 | 377 | 377 | 1,000 | 325.67 |
| 1983-07-28 | 377 | 377 | 377 | 377 | 7,000 | 325.67 |
| 1983-07-27 | 381 | 381 | 377 | 377 | 5,000 | 325.67 |
| 1983-07-26 | 381 | 381 | 381 | 381 | 2,000 | 329.12 |
| 1983-07-25 | 377 | 381 | 377 | 381 | 6,000 | 329.12 |
| 1983-07-23 | 378 | 378 | 375 | 375 | 4,000 | 323.94 |
| 1983-07-22 | 380 | 380 | 380 | 380 | 3,000 | 328.26 |
| 1983-07-21 | 380 | 380 | 380 | 380 | 10,000 | 328.26 |
| 1983-07-18 | 370 | 370 | 370 | 370 | 3,000 | 319.62 |
| 1983-07-15 | 364 | 365 | 363 | 365 | 21,000 | 315.30 |
| 1983-07-14 | 364 | 364 | 363 | 363 | 101,000 | 313.57 |
| 1983-07-13 | 364 | 365 | 364 | 365 | 5,000 | 315.30 |
| 1983-07-12 | 365 | 365 | 365 | 365 | 6,000 | 315.30 |
| 1983-07-11 | 366 | 366 | 365 | 365 | 12,000 | 315.30 |
| 1983-07-09 | 366 | 366 | 366 | 366 | 6,000 | 316.17 |
| 1983-07-08 | 364 | 364 | 364 | 364 | 32,000 | 314.44 |
| 1983-07-07 | 365 | 365 | 364 | 364 | 6,000 | 314.44 |
| 1983-07-06 | 365 | 366 | 365 | 365 | 11,000 | 315.30 |
| 1983-07-05 | 364 | 365 | 364 | 365 | 9,000 | 315.30 |
| 1983-07-04 | 364 | 364 | 364 | 364 | 47,000 | 314.44 |
| 1983-07-01 | 373 | 373 | 373 | 373 | 4,000 | 322.21 |
| 1983-06-30 | 373 | 373 | 373 | 373 | 2,000 | 322.21 |
| 1983-06-28 | 373 | 373 | 373 | 373 | 5,000 | 322.21 |
| 1983-06-27 | 373 | 373 | 373 | 373 | 62,000 | 322.21 |
| 1983-06-25 | 376 | 376 | 376 | 376 | 2,000 | 324.80 |
| 1983-06-23 | 376 | 376 | 376 | 376 | 4,000 | 324.80 |
| 1983-06-21 | 375 | 375 | 370 | 370 | 90,000 | 319.62 |
| 1983-06-15 | 380 | 380 | 375 | 375 | 6,000 | 323.94 |
| 1983-06-14 | 376 | 376 | 375 | 375 | 8,000 | 323.94 |
| 1983-06-13 | 377 | 377 | 377 | 377 | 8,000 | 325.67 |
| 1983-06-09 | 375 | 375 | 375 | 375 | 8,000 | 323.94 |
| 1983-06-08 | 377 | 377 | 377 | 377 | 2,000 | 325.67 |
| 1983-06-04 | 375 | 375 | 375 | 375 | 13,000 | 323.94 |
| 1983-06-02 | 371 | 371 | 371 | 371 | 1,000 | 320.48 |
| 1983-06-01 | 375 | 375 | 371 | 371 | 5,000 | 320.48 |
| 1983-05-31 | 376 | 376 | 375 | 375 | 13,000 | 323.94 |
| 1983-05-30 | 375 | 375 | 375 | 375 | 5,000 | 323.94 |
| 1983-05-28 | 376 | 376 | 376 | 376 | 1,000 | 324.80 |
| 1983-05-27 | 375 | 375 | 371 | 371 | 10,000 | 320.48 |
| 1983-05-26 | 377 | 377 | 375 | 375 | 7,000 | 323.94 |
| 1983-05-25 | 377 | 377 | 377 | 377 | 2,000 | 325.67 |
| 1983-05-24 | 375 | 375 | 375 | 375 | 7,000 | 323.94 |
| 1983-05-19 | 381 | 381 | 381 | 381 | 1,000 | 329.12 |
| 1983-05-18 | 379 | 381 | 379 | 381 | 7,000 | 329.12 |
| 1983-05-17 | 380 | 380 | 380 | 380 | 5,000 | 328.26 |
| 1983-05-13 | 375 | 375 | 375 | 375 | 2,000 | 323.94 |
| 1983-05-11 | 375 | 375 | 375 | 375 | 6,000 | 323.94 |
| 1983-05-10 | 390 | 390 | 380 | 380 | 14,000 | 328.26 |
| 1983-05-09 | 375 | 380 | 375 | 380 | 9,000 | 328.26 |
| 1983-05-07 | 375 | 375 | 375 | 375 | 2,000 | 323.94 |
| 1983-05-06 | 377 | 377 | 375 | 375 | 8,000 | 323.94 |
| 1983-05-04 | 375 | 375 | 375 | 375 | 5,000 | 323.94 |
| 1983-04-30 | 375 | 375 | 375 | 375 | 3,000 | 323.94 |
| 1983-04-28 | 377 | 377 | 375 | 375 | 5,000 | 323.94 |
| 1983-04-27 | 375 | 375 | 375 | 375 | 4,000 | 323.94 |
| 1983-04-26 | 375 | 375 | 375 | 375 | 107,000 | 323.94 |
| 1983-04-25 | 376 | 376 | 375 | 375 | 10,000 | 323.94 |
| 1983-04-23 | 375 | 375 | 375 | 375 | 3,000 | 323.94 |
| 1983-04-22 | 373 | 373 | 373 | 373 | 6,000 | 322.21 |
| 1983-04-20 | 375 | 375 | 375 | 375 | 5,000 | 323.94 |
| 1983-04-19 | 377 | 377 | 377 | 377 | 5,000 | 325.67 |
| 1983-04-18 | 375 | 375 | 375 | 375 | 8,000 | 323.94 |
| 1983-04-15 | 375 | 375 | 375 | 375 | 13,000 | 323.94 |
| 1983-04-13 | 375 | 375 | 375 | 375 | 5,000 | 323.94 |
| 1983-04-12 | 370 | 370 | 370 | 370 | 5,000 | 319.62 |
| 1983-04-11 | 370 | 370 | 370 | 370 | 6,000 | 319.62 |
| 1983-04-09 | 364 | 364 | 364 | 364 | 3,000 | 314.44 |
| 1983-04-08 | 363 | 364 | 363 | 364 | 2,000 | 314.44 |
| 1983-04-07 | 365 | 365 | 365 | 365 | 9,000 | 315.30 |
| 1983-04-06 | 365 | 365 | 365 | 365 | 3,000 | 315.30 |
| 1983-04-05 | 362 | 365 | 362 | 365 | 5,000 | 315.30 |
| 1983-04-04 | 360 | 360 | 360 | 360 | 3,000 | 310.98 |
| 1983-04-02 | 360 | 360 | 360 | 360 | 6,000 | 310.98 |
| 1983-04-01 | 360 | 360 | 360 | 360 | 24,000 | 310.98 |
| 1983-03-31 | 360 | 360 | 360 | 360 | 12,000 | 310.98 |
| 1983-03-29 | 360 | 360 | 360 | 360 | 1,000 | 310.98 |
| 1983-03-28 | 361 | 361 | 360 | 360 | 6,000 | 310.98 |
| 1983-03-26 | 390 | 399 | 390 | 398 | 23,000 | 312.55 |
| 1983-03-25 | 390 | 395 | 390 | 390 | 65,000 | 306.27 |
| 1983-03-24 | 383 | 390 | 383 | 390 | 50,000 | 306.27 |
| 1983-03-23 | 384 | 388 | 384 | 388 | 5,000 | 304.70 |
| 1983-03-22 | 388 | 388 | 388 | 388 | 1,000 | 304.70 |
| 1983-03-18 | 384 | 384 | 384 | 384 | 2,000 | 301.56 |
| 1983-03-17 | 384 | 384 | 384 | 384 | 3,000 | 301.56 |
| 1983-03-16 | 384 | 384 | 384 | 384 | 1,000 | 301.56 |
| 1983-03-15 | 390 | 390 | 389 | 390 | 6,000 | 306.27 |
| 1983-03-14 | 384 | 384 | 384 | 384 | 2,000 | 301.56 |
| 1983-03-12 | 381 | 381 | 381 | 381 | 1,000 | 299.20 |
| 1983-03-11 | 381 | 383 | 381 | 383 | 13,000 | 300.77 |
| 1983-03-10 | 385 | 390 | 385 | 390 | 9,000 | 306.27 |
| 1983-03-09 | 381 | 385 | 381 | 381 | 14,000 | 299.20 |
| 1983-03-08 | 381 | 381 | 380 | 380 | 35,000 | 298.42 |
| 1983-03-07 | 378 | 381 | 378 | 381 | 4,000 | 299.20 |
| 1983-03-04 | 378 | 378 | 378 | 378 | 5,000 | 296.85 |
| 1983-03-03 | 377 | 378 | 377 | 378 | 23,000 | 296.85 |
| 1983-03-01 | 380 | 380 | 377 | 377 | 9,000 | 296.06 |
| 1983-02-28 | 381 | 381 | 381 | 381 | 3,000 | 299.20 |
| 1983-02-26 | 380 | 380 | 380 | 380 | 7,000 | 298.42 |
| 1983-02-25 | 381 | 381 | 381 | 381 | 13,000 | 299.20 |
| 1983-02-24 | 381 | 381 | 381 | 381 | 7,000 | 299.20 |
| 1983-02-23 | 380 | 381 | 380 | 380 | 39,000 | 298.42 |
| 1983-02-21 | 377 | 378 | 377 | 378 | 10,000 | 296.85 |
| 1983-02-18 | 377 | 377 | 377 | 377 | 3,000 | 296.06 |
| 1983-02-17 | 377 | 377 | 377 | 377 | 1,000 | 296.06 |
| 1983-02-16 | 373 | 375 | 373 | 375 | 16,000 | 294.49 |
| 1983-02-15 | 373 | 373 | 373 | 373 | 66,000 | 292.92 |
| 1983-02-14 | 372 | 372 | 372 | 372 | 11,000 | 292.13 |
| 1983-02-12 | 371 | 371 | 371 | 371 | 8,000 | 291.35 |
| 1983-02-10 | 372 | 372 | 372 | 372 | 9,000 | 292.13 |
| 1983-02-09 | 371 | 371 | 371 | 371 | 3,000 | 291.35 |
| 1983-02-07 | 373 | 373 | 371 | 371 | 4,000 | 291.35 |
| 1983-02-05 | 373 | 373 | 373 | 373 | 3,000 | 292.92 |
| 1983-02-04 | 371 | 371 | 371 | 371 | 4,000 | 291.35 |
| 1983-02-03 | 371 | 371 | 371 | 371 | 7,000 | 291.35 |
| 1983-02-02 | 371 | 371 | 371 | 371 | 9,000 | 291.35 |
| 1983-01-29 | 371 | 371 | 371 | 371 | 6,000 | 291.35 |
| 1983-01-28 | 372 | 372 | 371 | 371 | 15,000 | 291.35 |
| 1983-01-27 | 371 | 371 | 371 | 371 | 69,000 | 291.35 |
| 1983-01-25 | 371 | 371 | 371 | 371 | 7,000 | 291.35 |
| 1983-01-24 | 371 | 371 | 371 | 371 | 6,000 | 291.35 |
| 1983-01-22 | 372 | 372 | 371 | 371 | 4,000 | 291.35 |
| 1983-01-21 | 371 | 372 | 371 | 371 | 4,000 | 291.35 |
| 1983-01-19 | 371 | 371 | 371 | 371 | 5,000 | 291.35 |
| 1983-01-18 | 370 | 371 | 370 | 371 | 14,000 | 291.35 |
| 1983-01-17 | 371 | 371 | 371 | 371 | 17,000 | 291.35 |
| 1983-01-14 | 371 | 371 | 371 | 371 | 9,000 | 291.35 |
| 1983-01-13 | 371 | 371 | 371 | 371 | 38,000 | 291.35 |
| 1983-01-12 | 371 | 371 | 371 | 371 | 5,000 | 291.35 |
| 1983-01-11 | 376 | 380 | 371 | 371 | 32,000 | 291.35 |
| 1983-01-10 | 374 | 374 | 372 | 372 | 20,000 | 292.13 |
| 1983-01-08 | 374 | 374 | 374 | 374 | 3,000 | 293.71 |
| 1983-01-07 | 374 | 374 | 374 | 374 | 5,000 | 293.71 |
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
