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 [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 490 | 491 | 490 | 491 | 9,000 | 445.35 |
| 1984-12-26 | 480 | 481 | 480 | 481 | 3,000 | 436.28 |
| 1984-12-25 | 480 | 480 | 480 | 480 | 6,000 | 435.37 |
| 1984-12-24 | 476 | 476 | 476 | 476 | 22,000 | 431.75 |
| 1984-12-22 | 480 | 480 | 480 | 480 | 1,000 | 435.37 |
| 1984-12-21 | 480 | 480 | 477 | 480 | 5,000 | 435.37 |
| 1984-12-20 | 476 | 477 | 476 | 477 | 13,000 | 432.65 |
| 1984-12-19 | 476 | 476 | 476 | 476 | 17,000 | 431.75 |
| 1984-12-18 | 480 | 480 | 477 | 480 | 5,000 | 435.37 |
| 1984-12-17 | 480 | 480 | 479 | 480 | 5,000 | 435.37 |
| 1984-12-15 | 474 | 479 | 468 | 479 | 8,000 | 434.47 |
| 1984-12-14 | 480 | 480 | 473 | 473 | 9,000 | 429.03 |
| 1984-12-13 | 484 | 484 | 475 | 475 | 17,000 | 430.84 |
| 1984-12-12 | 485 | 485 | 484 | 484 | 7,000 | 439 |
| 1984-12-11 | 484 | 485 | 484 | 484 | 22,000 | 439 |
| 1984-12-10 | 487 | 487 | 487 | 487 | 3,000 | 441.72 |
| 1984-12-07 | 485 | 485 | 484 | 484 | 12,000 | 439 |
| 1984-12-06 | 485 | 485 | 480 | 480 | 7,000 | 435.37 |
| 1984-12-05 | 490 | 490 | 489 | 489 | 22,000 | 443.54 |
| 1984-12-04 | 490 | 491 | 490 | 490 | 6,000 | 444.44 |
| 1984-12-03 | 490 | 490 | 490 | 490 | 4,000 | 444.44 |
| 1984-12-01 | 490 | 490 | 490 | 490 | 5,000 | 444.44 |
| 1984-11-30 | 492 | 498 | 492 | 498 | 7,000 | 451.70 |
| 1984-11-29 | 490 | 490 | 490 | 490 | 6,000 | 444.44 |
| 1984-11-28 | 490 | 490 | 490 | 490 | 21,000 | 444.44 |
| 1984-11-27 | 490 | 490 | 490 | 490 | 34,000 | 444.44 |
| 1984-11-26 | 491 | 497 | 491 | 493 | 16,000 | 447.17 |
| 1984-11-22 | 494 | 494 | 491 | 491 | 18,000 | 445.35 |
| 1984-11-21 | 491 | 495 | 490 | 490 | 25,000 | 444.44 |
| 1984-11-19 | 495 | 495 | 490 | 490 | 17,000 | 444.44 |
| 1984-11-17 | 490 | 490 | 490 | 490 | 7,000 | 444.44 |
| 1984-11-16 | 490 | 491 | 490 | 490 | 17,000 | 444.44 |
| 1984-11-15 | 490 | 490 | 490 | 490 | 32,000 | 444.44 |
| 1984-11-14 | 490 | 490 | 490 | 490 | 4,000 | 444.44 |
| 1984-11-13 | 485 | 490 | 485 | 490 | 10,000 | 444.44 |
| 1984-11-12 | 495 | 495 | 489 | 489 | 22,000 | 443.54 |
| 1984-11-09 | 491 | 496 | 490 | 490 | 14,000 | 444.44 |
| 1984-11-08 | 490 | 490 | 490 | 490 | 15,000 | 444.44 |
| 1984-11-07 | 495 | 495 | 490 | 490 | 16,000 | 444.44 |
| 1984-11-06 | 495 | 495 | 495 | 495 | 6,000 | 448.98 |
| 1984-11-05 | 495 | 496 | 495 | 496 | 8,000 | 449.89 |
| 1984-11-02 | 490 | 496 | 490 | 495 | 20,000 | 448.98 |
| 1984-11-01 | 493 | 495 | 490 | 490 | 32,000 | 444.44 |
| 1984-10-31 | 491 | 491 | 490 | 490 | 11,000 | 444.44 |
| 1984-10-30 | 500 | 500 | 490 | 490 | 13,000 | 444.44 |
| 1984-10-29 | 495 | 495 | 495 | 495 | 8,000 | 448.98 |
| 1984-10-27 | 495 | 495 | 488 | 488 | 16,000 | 442.63 |
| 1984-10-25 | 510 | 510 | 510 | 510 | 2,000 | 462.59 |
| 1984-10-24 | 506 | 506 | 505 | 505 | 12,000 | 458.05 |
| 1984-10-23 | 490 | 500 | 485 | 500 | 49,000 | 453.52 |
| 1984-10-22 | 485 | 485 | 485 | 485 | 28,000 | 439.91 |
| 1984-10-20 | 485 | 485 | 485 | 485 | 9,000 | 439.91 |
| 1984-10-19 | 495 | 495 | 485 | 485 | 39,000 | 439.91 |
| 1984-10-18 | 512 | 512 | 500 | 500 | 112,000 | 453.52 |
| 1984-10-17 | 529 | 534 | 515 | 515 | 194,000 | 467.12 |
| 1984-10-16 | 529 | 530 | 515 | 526 | 182,000 | 477.10 |
| 1984-10-15 | 510 | 529 | 510 | 520 | 217,000 | 471.66 |
| 1984-10-12 | 508 | 515 | 505 | 505 | 153,000 | 458.05 |
| 1984-10-11 | 495 | 520 | 495 | 509 | 218,000 | 461.68 |
| 1984-10-09 | 491 | 496 | 485 | 485 | 58,000 | 439.91 |
| 1984-10-08 | 500 | 500 | 496 | 496 | 8,000 | 449.89 |
| 1984-10-06 | 496 | 496 | 495 | 495 | 4,000 | 448.98 |
| 1984-10-05 | 485 | 500 | 481 | 495 | 82,000 | 448.98 |
| 1984-10-04 | 480 | 480 | 480 | 480 | 17,000 | 435.37 |
| 1984-10-03 | 485 | 485 | 480 | 480 | 12,000 | 435.37 |
| 1984-10-02 | 480 | 480 | 475 | 480 | 35,000 | 435.37 |
| 1984-10-01 | 480 | 485 | 480 | 480 | 30,000 | 435.37 |
| 1984-09-29 | 470 | 480 | 470 | 480 | 62,000 | 435.37 |
| 1984-09-28 | 470 | 470 | 469 | 469 | 88,000 | 425.40 |
| 1984-09-27 | 485 | 485 | 470 | 470 | 23,000 | 426.30 |
| 1984-09-26 | 480 | 485 | 480 | 485 | 49,000 | 439.91 |
| 1984-09-25 | 485 | 485 | 485 | 485 | 24,000 | 439.91 |
| 1984-09-22 | 473 | 480 | 473 | 480 | 64,000 | 435.37 |
| 1984-09-21 | 473 | 473 | 473 | 473 | 10,000 | 429.03 |
| 1984-09-20 | 474 | 474 | 474 | 474 | 12,000 | 429.93 |
| 1984-09-17 | 485 | 485 | 484 | 484 | 7,000 | 439 |
| 1984-09-12 | 485 | 485 | 485 | 485 | 29,000 | 439.91 |
| 1984-09-11 | 490 | 490 | 490 | 490 | 26,000 | 444.44 |
| 1984-09-10 | 496 | 496 | 491 | 495 | 9,000 | 448.98 |
| 1984-09-06 | 496 | 496 | 491 | 491 | 4,000 | 445.35 |
| 1984-09-05 | 490 | 490 | 490 | 490 | 16,000 | 444.44 |
| 1984-09-04 | 500 | 508 | 500 | 500 | 41,000 | 453.52 |
| 1984-09-03 | 509 | 509 | 500 | 500 | 8,000 | 453.52 |
| 1984-09-01 | 510 | 510 | 490 | 509 | 107,000 | 461.68 |
| 1984-08-31 | 492 | 510 | 492 | 500 | 195,000 | 453.52 |
| 1984-08-30 | 476 | 481 | 476 | 477 | 28,000 | 432.65 |
| 1984-08-29 | 481 | 481 | 481 | 481 | 15,000 | 436.28 |
| 1984-08-28 | 481 | 482 | 481 | 481 | 14,000 | 436.28 |
| 1984-08-27 | 481 | 481 | 481 | 481 | 26,000 | 436.28 |
| 1984-08-25 | 499 | 499 | 496 | 496 | 20,000 | 449.89 |
| 1984-08-24 | 500 | 510 | 496 | 497 | 110,000 | 450.79 |
| 1984-08-23 | 491 | 514 | 485 | 510 | 262,000 | 462.59 |
| 1984-08-22 | 470 | 500 | 470 | 491 | 127,000 | 445.35 |
| 1984-08-21 | 467 | 471 | 463 | 471 | 28,000 | 427.21 |
| 1984-08-20 | 471 | 475 | 467 | 467 | 10,000 | 423.58 |
| 1984-08-18 | 477 | 477 | 476 | 476 | 24,000 | 431.75 |
| 1984-08-17 | 470 | 483 | 470 | 476 | 90,000 | 431.75 |
| 1984-08-16 | 470 | 470 | 470 | 470 | 11,000 | 426.30 |
| 1984-08-15 | 461 | 475 | 461 | 475 | 18,000 | 430.84 |
| 1984-08-14 | 469 | 469 | 461 | 461 | 8,000 | 418.14 |
| 1984-08-13 | 469 | 469 | 469 | 469 | 2,000 | 425.40 |
| 1984-08-10 | 462 | 470 | 462 | 470 | 59,000 | 426.30 |
| 1984-08-09 | 466 | 466 | 461 | 461 | 20,000 | 418.14 |
| 1984-08-08 | 468 | 470 | 465 | 470 | 20,000 | 426.30 |
| 1984-08-07 | 466 | 470 | 461 | 468 | 47,000 | 424.49 |
| 1984-08-06 | 458 | 470 | 458 | 470 | 39,000 | 426.30 |
| 1984-08-04 | 455 | 459 | 455 | 459 | 5,000 | 416.33 |
| 1984-08-03 | 452 | 460 | 452 | 460 | 38,000 | 417.23 |
| 1984-08-02 | 449 | 455 | 449 | 455 | 41,000 | 412.70 |
| 1984-08-01 | 450 | 455 | 449 | 454 | 16,000 | 411.79 |
| 1984-07-31 | 450 | 454 | 446 | 446 | 16,000 | 404.54 |
| 1984-07-30 | 445 | 446 | 445 | 446 | 10,000 | 404.54 |
| 1984-07-27 | 441 | 441 | 440 | 440 | 12,000 | 399.09 |
| 1984-07-26 | 446 | 446 | 446 | 446 | 5,000 | 404.54 |
| 1984-07-25 | 449 | 450 | 446 | 446 | 16,000 | 404.54 |
| 1984-07-24 | 448 | 449 | 448 | 449 | 18,000 | 407.26 |
| 1984-07-20 | 457 | 458 | 456 | 458 | 26,000 | 415.42 |
| 1984-07-19 | 451 | 459 | 449 | 458 | 54,000 | 415.42 |
| 1984-07-18 | 432 | 450 | 432 | 450 | 12,000 | 408.16 |
| 1984-07-17 | 435 | 435 | 431 | 431 | 19,000 | 390.93 |
| 1984-07-13 | 448 | 448 | 431 | 431 | 19,000 | 390.93 |
| 1984-07-12 | 436 | 444 | 435 | 444 | 10,000 | 402.72 |
| 1984-07-11 | 431 | 434 | 427 | 428 | 38,000 | 388.21 |
| 1984-07-10 | 430 | 431 | 430 | 431 | 8,000 | 390.93 |
| 1984-07-09 | 430 | 430 | 430 | 430 | 14,000 | 390.02 |
| 1984-07-07 | 429 | 430 | 426 | 426 | 13,000 | 386.40 |
| 1984-07-06 | 430 | 430 | 425 | 430 | 13,000 | 390.02 |
| 1984-07-05 | 425 | 425 | 425 | 425 | 6,000 | 385.49 |
| 1984-07-04 | 430 | 430 | 430 | 430 | 12,000 | 390.02 |
| 1984-07-03 | 420 | 420 | 420 | 420 | 11,000 | 380.95 |
| 1984-06-30 | 411 | 411 | 411 | 411 | 23,000 | 372.79 |
| 1984-06-29 | 420 | 425 | 420 | 420 | 9,000 | 380.95 |
| 1984-06-28 | 419 | 419 | 419 | 419 | 5,000 | 380.05 |
| 1984-06-27 | 420 | 420 | 420 | 420 | 16,000 | 380.95 |
| 1984-06-21 | 428 | 428 | 428 | 428 | 1,000 | 388.21 |
| 1984-06-20 | 431 | 431 | 430 | 430 | 4,000 | 390.02 |
| 1984-06-14 | 431 | 431 | 431 | 431 | 6,000 | 390.93 |
| 1984-06-13 | 431 | 431 | 431 | 431 | 7,000 | 390.93 |
| 1984-06-12 | 433 | 433 | 433 | 433 | 5,000 | 392.74 |
| 1984-06-11 | 440 | 440 | 438 | 438 | 10,000 | 397.28 |
| 1984-06-07 | 450 | 450 | 445 | 445 | 18,000 | 403.63 |
| 1984-06-06 | 448 | 448 | 448 | 448 | 8,000 | 406.35 |
| 1984-06-05 | 448 | 448 | 440 | 440 | 18,000 | 399.09 |
| 1984-06-04 | 440 | 446 | 439 | 445 | 43,000 | 403.63 |
| 1984-06-01 | 443 | 443 | 441 | 441 | 6,000 | 400 |
| 1984-05-31 | 453 | 453 | 444 | 444 | 13,000 | 402.72 |
| 1984-05-30 | 431 | 455 | 431 | 453 | 34,000 | 410.88 |
| 1984-05-29 | 427 | 430 | 427 | 428 | 18,000 | 388.21 |
| 1984-05-26 | 439 | 439 | 437 | 437 | 5,000 | 396.37 |
| 1984-05-25 | 438 | 440 | 437 | 440 | 13,000 | 399.09 |
| 1984-05-24 | 439 | 439 | 434 | 434 | 6,000 | 393.65 |
| 1984-05-21 | 440 | 445 | 440 | 445 | 5,000 | 403.63 |
| 1984-05-18 | 440 | 440 | 440 | 440 | 2,000 | 399.09 |
| 1984-05-17 | 446 | 446 | 446 | 446 | 1,000 | 404.54 |
| 1984-05-16 | 445 | 446 | 440 | 446 | 11,000 | 404.54 |
| 1984-05-15 | 451 | 451 | 449 | 449 | 15,000 | 407.26 |
| 1984-05-14 | 451 | 451 | 451 | 451 | 1,000 | 409.07 |
| 1984-05-11 | 458 | 458 | 449 | 449 | 13,000 | 407.26 |
| 1984-05-10 | 454 | 459 | 454 | 459 | 22,000 | 416.33 |
| 1984-05-09 | 455 | 455 | 454 | 454 | 5,000 | 411.79 |
| 1984-05-08 | 460 | 464 | 454 | 454 | 18,000 | 411.79 |
| 1984-05-07 | 469 | 469 | 460 | 460 | 28,000 | 417.23 |
| 1984-05-04 | 471 | 476 | 470 | 470 | 58,000 | 426.30 |
| 1984-05-02 | 459 | 480 | 459 | 470 | 123,000 | 426.30 |
| 1984-05-01 | 445 | 454 | 445 | 454 | 44,000 | 411.79 |
| 1984-04-27 | 430 | 430 | 430 | 430 | 13,000 | 390.02 |
| 1984-04-26 | 415 | 417 | 415 | 417 | 14,000 | 378.23 |
| 1984-04-25 | 415 | 415 | 414 | 414 | 28,000 | 375.51 |
| 1984-04-24 | 420 | 420 | 418 | 418 | 15,000 | 379.14 |
| 1984-04-23 | 423 | 423 | 421 | 421 | 16,000 | 381.86 |
| 1984-04-21 | 426 | 426 | 425 | 425 | 7,000 | 385.49 |
| 1984-04-20 | 433 | 433 | 428 | 428 | 11,000 | 388.21 |
| 1984-04-19 | 437 | 437 | 435 | 435 | 18,000 | 394.56 |
| 1984-04-18 | 439 | 440 | 436 | 436 | 10,000 | 395.47 |
| 1984-04-17 | 442 | 442 | 440 | 440 | 7,000 | 399.09 |
| 1984-04-16 | 445 | 445 | 441 | 441 | 9,000 | 400 |
| 1984-04-13 | 444 | 444 | 444 | 444 | 6,000 | 402.72 |
| 1984-04-12 | 444 | 444 | 442 | 442 | 5,000 | 400.91 |
| 1984-04-11 | 444 | 444 | 444 | 444 | 7,000 | 402.72 |
| 1984-04-10 | 445 | 445 | 445 | 445 | 8,000 | 403.63 |
| 1984-04-07 | 442 | 442 | 440 | 440 | 2,000 | 399.09 |
| 1984-04-06 | 440 | 440 | 440 | 440 | 11,000 | 399.09 |
| 1984-04-05 | 440 | 440 | 435 | 435 | 7,000 | 394.56 |
| 1984-04-04 | 437 | 442 | 435 | 442 | 14,000 | 400.91 |
| 1984-04-03 | 432 | 432 | 432 | 432 | 2,000 | 391.84 |
| 1984-04-02 | 430 | 430 | 430 | 430 | 4,000 | 390.02 |
| 1984-03-31 | 430 | 430 | 430 | 430 | 5,000 | 390.02 |
| 1984-03-28 | 422 | 422 | 422 | 422 | 1,000 | 382.77 |
| 1984-03-27 | 450 | 455 | 450 | 450 | 39,000 | 388.73 |
| 1984-03-26 | 450 | 450 | 449 | 450 | 38,000 | 388.73 |
| 1984-03-24 | 449 | 450 | 449 | 450 | 6,000 | 388.73 |
| 1984-03-23 | 450 | 454 | 450 | 450 | 11,000 | 388.73 |
| 1984-03-22 | 460 | 460 | 450 | 450 | 11,000 | 388.73 |
| 1984-03-21 | 455 | 460 | 455 | 455 | 18,000 | 393.05 |
| 1984-03-19 | 460 | 460 | 460 | 460 | 25,000 | 397.37 |
| 1984-03-14 | 420 | 430 | 420 | 430 | 9,000 | 371.45 |
| 1984-03-13 | 425 | 425 | 419 | 420 | 14,000 | 362.81 |
| 1984-03-12 | 430 | 430 | 428 | 428 | 14,000 | 369.72 |
| 1984-03-09 | 440 | 444 | 430 | 430 | 23,000 | 371.45 |
| 1984-03-08 | 444 | 445 | 442 | 442 | 10,000 | 381.82 |
| 1984-03-06 | 442 | 442 | 442 | 442 | 5,000 | 381.82 |
| 1984-03-05 | 441 | 442 | 438 | 441 | 20,000 | 380.95 |
| 1984-03-01 | 461 | 461 | 461 | 461 | 2,000 | 398.23 |
| 1984-02-29 | 463 | 463 | 463 | 463 | 7,000 | 399.96 |
| 1984-02-28 | 463 | 463 | 461 | 463 | 9,000 | 399.96 |
| 1984-02-27 | 457 | 462 | 457 | 462 | 11,000 | 399.09 |
| 1984-02-25 | 453 | 456 | 453 | 456 | 4,000 | 393.91 |
| 1984-02-24 | 452 | 453 | 452 | 452 | 6,000 | 390.46 |
| 1984-02-23 | 450 | 451 | 450 | 451 | 6,000 | 389.59 |
| 1984-02-22 | 450 | 450 | 450 | 450 | 2,000 | 388.73 |
| 1984-02-21 | 445 | 445 | 445 | 445 | 2,000 | 384.41 |
| 1984-02-20 | 450 | 450 | 445 | 445 | 8,000 | 384.41 |
| 1984-02-18 | 455 | 460 | 450 | 450 | 69,000 | 388.73 |
| 1984-02-17 | 451 | 456 | 451 | 455 | 9,000 | 393.05 |
| 1984-02-16 | 455 | 455 | 450 | 451 | 15,000 | 389.59 |
| 1984-02-15 | 460 | 460 | 460 | 460 | 11,000 | 397.37 |
| 1984-02-14 | 470 | 470 | 460 | 460 | 13,000 | 397.37 |
| 1984-02-13 | 470 | 472 | 470 | 470 | 23,000 | 406 |
| 1984-02-08 | 475 | 484 | 475 | 480 | 26,000 | 414.64 |
| 1984-02-07 | 495 | 495 | 485 | 485 | 38,000 | 418.96 |
| 1984-02-06 | 505 | 505 | 492 | 492 | 122,000 | 425.01 |
| 1984-02-04 | 480 | 510 | 479 | 510 | 200,000 | 440.56 |
| 1984-02-03 | 475 | 479 | 470 | 479 | 116,000 | 413.78 |
| 1984-02-02 | 460 | 474 | 460 | 474 | 55,000 | 409.46 |
| 1984-02-01 | 450 | 460 | 450 | 460 | 34,000 | 397.37 |
| 1984-01-31 | 450 | 450 | 440 | 440 | 30,000 | 380.09 |
| 1984-01-30 | 459 | 460 | 450 | 450 | 40,000 | 388.73 |
| 1984-01-28 | 458 | 459 | 458 | 459 | 28,000 | 396.50 |
| 1984-01-27 | 464 | 467 | 458 | 458 | 70,000 | 395.64 |
| 1984-01-26 | 463 | 480 | 460 | 465 | 149,000 | 401.68 |
| 1984-01-25 | 459 | 459 | 450 | 459 | 180,000 | 396.50 |
| 1984-01-24 | 440 | 455 | 440 | 455 | 81,000 | 393.05 |
| 1984-01-23 | 423 | 430 | 423 | 430 | 27,000 | 371.45 |
| 1984-01-20 | 428 | 428 | 428 | 428 | 12,000 | 369.72 |
| 1984-01-19 | 420 | 429 | 420 | 429 | 33,000 | 370.59 |
| 1984-01-18 | 420 | 420 | 420 | 420 | 2,000 | 362.81 |
| 1984-01-17 | 416 | 420 | 416 | 420 | 8,000 | 362.81 |
| 1984-01-13 | 412 | 412 | 412 | 412 | 2,000 | 355.90 |
| 1984-01-11 | 409 | 409 | 407 | 407 | 17,000 | 351.58 |
| 1984-01-10 | 412 | 412 | 412 | 412 | 7,000 | 355.90 |
| 1984-01-09 | 410 | 410 | 409 | 409 | 8,000 | 353.31 |
| 1984-01-07 | 407 | 407 | 406 | 406 | 5,000 | 350.72 |
| 1984-01-06 | 406 | 406 | 405 | 405 | 10,000 | 349.85 |
| 1984-01-05 | 406 | 406 | 405 | 405 | 14,000 | 349.85 |
| 1984-01-04 | 405 | 405 | 405 | 405 | 2,000 | 349.85 |
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
