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 [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 840 | 840 | 840 | 840 | 6,000 | 840 |
| 1987-12-25 | 855 | 855 | 850 | 850 | 12,000 | 850 |
| 1987-12-24 | 855 | 855 | 855 | 855 | 5,000 | 855 |
| 1987-12-23 | 853 | 853 | 852 | 852 | 14,000 | 852 |
| 1987-12-22 | 853 | 853 | 848 | 852 | 6,000 | 852 |
| 1987-12-21 | 852 | 852 | 852 | 852 | 11,000 | 852 |
| 1987-12-18 | 862 | 862 | 862 | 862 | 7,000 | 862 |
| 1987-12-17 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1987-12-16 | 860 | 860 | 860 | 860 | 7,000 | 860 |
| 1987-12-15 | 880 | 880 | 870 | 870 | 20,000 | 870 |
| 1987-12-14 | 870 | 880 | 870 | 880 | 16,000 | 880 |
| 1987-12-11 | 880 | 880 | 880 | 880 | 22,000 | 880 |
| 1987-12-10 | 880 | 885 | 880 | 883 | 23,000 | 883 |
| 1987-12-09 | 880 | 880 | 880 | 880 | 18,000 | 880 |
| 1987-12-08 | 880 | 880 | 880 | 880 | 10,000 | 880 |
| 1987-12-07 | 880 | 880 | 880 | 880 | 10,000 | 880 |
| 1987-12-05 | 875 | 880 | 875 | 880 | 6,000 | 880 |
| 1987-12-04 | 875 | 875 | 875 | 875 | 10,000 | 875 |
| 1987-12-03 | 890 | 895 | 880 | 895 | 25,000 | 895 |
| 1987-12-02 | 880 | 880 | 880 | 880 | 11,000 | 880 |
| 1987-12-01 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 1987-11-27 | 875 | 905 | 875 | 905 | 22,000 | 905 |
| 1987-11-26 | 910 | 920 | 910 | 915 | 77,000 | 915 |
| 1987-11-25 | 889 | 920 | 889 | 920 | 50,000 | 920 |
| 1987-11-24 | 889 | 889 | 889 | 889 | 5,000 | 889 |
| 1987-11-19 | 901 | 910 | 901 | 901 | 28,000 | 901 |
| 1987-11-18 | 869 | 910 | 869 | 910 | 32,000 | 910 |
| 1987-11-17 | 851 | 879 | 851 | 879 | 36,000 | 879 |
| 1987-11-16 | 821 | 856 | 821 | 855 | 37,000 | 855 |
| 1987-11-13 | 820 | 820 | 819 | 820 | 7,000 | 820 |
| 1987-11-12 | 820 | 820 | 819 | 819 | 13,000 | 819 |
| 1987-11-11 | 820 | 820 | 820 | 820 | 36,000 | 820 |
| 1987-11-10 | 860 | 860 | 860 | 860 | 13,000 | 860 |
| 1987-11-05 | 860 | 896 | 860 | 895 | 28,000 | 895 |
| 1987-11-04 | 850 | 860 | 840 | 860 | 44,000 | 860 |
| 1987-11-02 | 850 | 850 | 850 | 850 | 25,000 | 850 |
| 1987-10-30 | 850 | 850 | 850 | 850 | 12,000 | 850 |
| 1987-10-29 | 860 | 860 | 850 | 850 | 8,000 | 850 |
| 1987-10-28 | 880 | 885 | 860 | 860 | 21,000 | 860 |
| 1987-10-27 | 840 | 870 | 840 | 870 | 36,000 | 870 |
| 1987-10-26 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1987-10-24 | 890 | 900 | 890 | 900 | 41,000 | 900 |
| 1987-10-23 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1987-10-22 | 900 | 900 | 900 | 900 | 34,000 | 900 |
| 1987-10-21 | 900 | 905 | 899 | 900 | 39,000 | 900 |
| 1987-10-19 | 950 | 950 | 950 | 950 | 20,000 | 950 |
| 1987-10-15 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1987-10-14 | 982 | 995 | 980 | 980 | 44,000 | 980 |
| 1987-10-13 | 987 | 1,020 | 987 | 1,000 | 85,000 | 1,000 |
| 1987-10-12 | 980 | 1,000 | 980 | 1,000 | 67,000 | 1,000 |
| 1987-10-09 | 970 | 995 | 960 | 990 | 251,000 | 990 |
| 1987-10-08 | 931 | 950 | 931 | 950 | 47,000 | 950 |
| 1987-10-07 | 935 | 938 | 930 | 930 | 30,000 | 930 |
| 1987-10-06 | 935 | 940 | 935 | 940 | 29,000 | 940 |
| 1987-10-05 | 934 | 935 | 934 | 935 | 34,000 | 935 |
| 1987-10-03 | 950 | 951 | 946 | 946 | 10,000 | 946 |
| 1987-10-02 | 946 | 955 | 946 | 955 | 8,000 | 955 |
| 1987-10-01 | 940 | 950 | 930 | 945 | 35,000 | 945 |
| 1987-09-30 | 967 | 968 | 940 | 940 | 38,000 | 940 |
| 1987-09-29 | 950 | 970 | 950 | 951 | 39,000 | 951 |
| 1987-09-28 | 945 | 945 | 945 | 945 | 10,000 | 945 |
| 1987-09-26 | 918 | 950 | 918 | 950 | 30,000 | 950 |
| 1987-09-25 | 890 | 920 | 890 | 920 | 43,000 | 920 |
| 1987-09-24 | 900 | 920 | 900 | 910 | 28,000 | 910 |
| 1987-09-22 | 920 | 920 | 910 | 910 | 28,000 | 910 |
| 1987-09-21 | 935 | 935 | 931 | 932 | 8,000 | 932 |
| 1987-09-18 | 930 | 932 | 930 | 932 | 8,000 | 932 |
| 1987-09-17 | 939 | 950 | 939 | 950 | 5,000 | 950 |
| 1987-09-16 | 950 | 950 | 940 | 940 | 37,000 | 940 |
| 1987-09-14 | 960 | 960 | 950 | 960 | 24,000 | 960 |
| 1987-09-11 | 955 | 970 | 940 | 970 | 36,000 | 970 |
| 1987-09-10 | 965 | 970 | 965 | 965 | 41,000 | 965 |
| 1987-09-09 | 960 | 970 | 960 | 961 | 70,000 | 961 |
| 1987-09-08 | 980 | 998 | 980 | 980 | 27,000 | 980 |
| 1987-09-07 | 980 | 982 | 980 | 980 | 13,000 | 980 |
| 1987-09-05 | 985 | 1,000 | 980 | 1,000 | 24,000 | 1,000 |
| 1987-09-04 | 995 | 995 | 980 | 994 | 23,000 | 994 |
| 1987-09-03 | 965 | 965 | 965 | 965 | 21,000 | 965 |
| 1987-09-02 | 1,000 | 1,010 | 990 | 995 | 42,000 | 995 |
| 1987-09-01 | 992 | 1,000 | 990 | 999 | 40,000 | 999 |
| 1987-08-31 | 980 | 990 | 980 | 990 | 15,000 | 990 |
| 1987-08-29 | 990 | 1,000 | 990 | 1,000 | 14,000 | 1,000 |
| 1987-08-28 | 1,000 | 1,000 | 980 | 1,000 | 20,000 | 1,000 |
| 1987-08-27 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1987-08-26 | 1,000 | 1,020 | 1,000 | 1,020 | 24,000 | 1,020 |
| 1987-08-25 | 1,020 | 1,020 | 1,000 | 1,000 | 19,000 | 1,000 |
| 1987-08-24 | 1,030 | 1,040 | 1,000 | 1,030 | 30,000 | 1,030 |
| 1987-08-21 | 991 | 1,030 | 990 | 1,030 | 269,000 | 1,030 |
| 1987-08-20 | 985 | 1,000 | 985 | 987 | 28,000 | 987 |
| 1987-08-19 | 986 | 990 | 985 | 986 | 43,000 | 986 |
| 1987-08-18 | 985 | 998 | 985 | 986 | 24,000 | 986 |
| 1987-08-17 | 981 | 1,000 | 981 | 1,000 | 17,000 | 1,000 |
| 1987-08-14 | 985 | 990 | 981 | 981 | 49,000 | 981 |
| 1987-08-13 | 1,000 | 1,000 | 990 | 1,000 | 32,000 | 1,000 |
| 1987-08-12 | 989 | 1,040 | 987 | 1,000 | 45,000 | 1,000 |
| 1987-08-11 | 1,010 | 1,020 | 990 | 990 | 33,000 | 990 |
| 1987-08-10 | 987 | 1,010 | 987 | 1,010 | 12,000 | 1,010 |
| 1987-08-07 | 989 | 1,000 | 985 | 985 | 27,000 | 985 |
| 1987-08-06 | 989 | 990 | 980 | 989 | 24,000 | 989 |
| 1987-08-05 | 969 | 975 | 969 | 975 | 14,000 | 975 |
| 1987-08-04 | 966 | 974 | 966 | 972 | 58,000 | 972 |
| 1987-08-03 | 976 | 980 | 976 | 976 | 26,000 | 976 |
| 1987-08-01 | 981 | 983 | 973 | 980 | 24,000 | 980 |
| 1987-07-31 | 970 | 990 | 970 | 989 | 22,000 | 989 |
| 1987-07-30 | 980 | 990 | 972 | 972 | 40,000 | 972 |
| 1987-07-29 | 981 | 984 | 970 | 972 | 50,000 | 972 |
| 1987-07-28 | 981 | 981 | 970 | 979 | 59,000 | 979 |
| 1987-07-27 | 980 | 980 | 970 | 970 | 31,000 | 970 |
| 1987-07-25 | 970 | 980 | 969 | 970 | 9,000 | 970 |
| 1987-07-24 | 961 | 970 | 961 | 964 | 20,000 | 964 |
| 1987-07-23 | 970 | 970 | 960 | 970 | 78,000 | 970 |
| 1987-07-22 | 970 | 980 | 959 | 980 | 43,000 | 980 |
| 1987-07-21 | 980 | 980 | 970 | 980 | 18,000 | 980 |
| 1987-07-20 | 1,010 | 1,020 | 990 | 1,000 | 57,000 | 1,000 |
| 1987-07-17 | 1,010 | 1,010 | 1,010 | 1,010 | 37,000 | 1,010 |
| 1987-07-16 | 1,030 | 1,040 | 1,010 | 1,010 | 90,000 | 1,010 |
| 1987-07-15 | 1,010 | 1,030 | 1,010 | 1,030 | 153,000 | 1,030 |
| 1987-07-14 | 1,030 | 1,050 | 1,020 | 1,020 | 57,000 | 1,020 |
| 1987-07-13 | 1,030 | 1,050 | 1,030 | 1,050 | 72,000 | 1,050 |
| 1987-07-10 | 1,030 | 1,060 | 1,030 | 1,030 | 84,000 | 1,030 |
| 1987-07-09 | 1,050 | 1,060 | 1,030 | 1,030 | 109,000 | 1,030 |
| 1987-07-08 | 1,080 | 1,150 | 1,050 | 1,050 | 574,000 | 1,050 |
| 1987-07-07 | 1,020 | 1,070 | 1,010 | 1,050 | 250,000 | 1,050 |
| 1987-07-06 | 1,040 | 1,040 | 990 | 1,030 | 171,000 | 1,030 |
| 1987-07-04 | 970 | 1,050 | 970 | 1,040 | 286,000 | 1,040 |
| 1987-07-03 | 910 | 960 | 910 | 960 | 71,000 | 960 |
| 1987-07-02 | 900 | 911 | 900 | 906 | 50,000 | 906 |
| 1987-07-01 | 896 | 900 | 896 | 900 | 37,000 | 900 |
| 1987-06-30 | 900 | 900 | 895 | 895 | 13,000 | 895 |
| 1987-06-29 | 895 | 900 | 895 | 900 | 17,000 | 900 |
| 1987-06-27 | 900 | 900 | 895 | 900 | 16,000 | 900 |
| 1987-06-26 | 900 | 900 | 895 | 900 | 64,000 | 900 |
| 1987-06-25 | 900 | 910 | 895 | 900 | 88,000 | 900 |
| 1987-06-24 | 900 | 900 | 895 | 900 | 45,000 | 900 |
| 1987-06-23 | 905 | 905 | 895 | 900 | 17,000 | 900 |
| 1987-06-22 | 914 | 914 | 910 | 910 | 9,000 | 910 |
| 1987-06-19 | 921 | 921 | 910 | 915 | 33,000 | 915 |
| 1987-06-18 | 921 | 925 | 921 | 921 | 26,000 | 921 |
| 1987-06-17 | 929 | 930 | 925 | 925 | 37,000 | 925 |
| 1987-06-16 | 935 | 935 | 921 | 930 | 51,000 | 930 |
| 1987-06-15 | 933 | 940 | 930 | 938 | 30,000 | 938 |
| 1987-06-12 | 930 | 935 | 930 | 930 | 38,000 | 930 |
| 1987-06-11 | 930 | 939 | 930 | 930 | 40,000 | 930 |
| 1987-06-10 | 920 | 940 | 920 | 925 | 77,000 | 925 |
| 1987-06-09 | 929 | 940 | 920 | 920 | 150,000 | 920 |
| 1987-06-08 | 939 | 939 | 920 | 930 | 45,000 | 930 |
| 1987-06-06 | 939 | 940 | 938 | 939 | 10,000 | 939 |
| 1987-06-05 | 964 | 965 | 940 | 940 | 59,000 | 940 |
| 1987-06-04 | 952 | 968 | 946 | 964 | 91,000 | 964 |
| 1987-06-03 | 892 | 920 | 892 | 906 | 44,000 | 906 |
| 1987-06-02 | 900 | 900 | 880 | 890 | 38,000 | 890 |
| 1987-06-01 | 919 | 920 | 900 | 900 | 72,000 | 900 |
| 1987-05-30 | 920 | 920 | 911 | 920 | 33,000 | 920 |
| 1987-05-29 | 930 | 930 | 930 | 930 | 30,000 | 930 |
| 1987-05-28 | 930 | 940 | 924 | 940 | 25,000 | 940 |
| 1987-05-27 | 950 | 960 | 930 | 930 | 221,000 | 930 |
| 1987-05-26 | 945 | 970 | 945 | 970 | 119,000 | 970 |
| 1987-05-25 | 959 | 960 | 944 | 944 | 24,000 | 944 |
| 1987-05-23 | 946 | 962 | 943 | 962 | 59,000 | 962 |
| 1987-05-22 | 970 | 980 | 960 | 973 | 190,000 | 973 |
| 1987-05-21 | 981 | 995 | 960 | 960 | 430,000 | 960 |
| 1987-05-20 | 950 | 995 | 931 | 975 | 503,000 | 975 |
| 1987-05-19 | 915 | 950 | 910 | 950 | 186,000 | 950 |
| 1987-05-18 | 925 | 925 | 900 | 915 | 66,000 | 915 |
| 1987-05-15 | 941 | 965 | 915 | 915 | 251,000 | 915 |
| 1987-05-14 | 965 | 980 | 924 | 924 | 358,000 | 924 |
| 1987-05-13 | 870 | 965 | 865 | 965 | 687,000 | 965 |
| 1987-05-12 | 869 | 870 | 856 | 865 | 328,000 | 865 |
| 1987-05-11 | 870 | 880 | 855 | 870 | 157,000 | 870 |
| 1987-05-08 | 840 | 870 | 840 | 850 | 368,000 | 850 |
| 1987-05-07 | 837 | 840 | 825 | 840 | 16,000 | 840 |
| 1987-05-06 | 840 | 840 | 840 | 840 | 18,000 | 840 |
| 1987-05-02 | 839 | 840 | 839 | 840 | 11,000 | 840 |
| 1987-05-01 | 840 | 845 | 830 | 840 | 36,000 | 840 |
| 1987-04-30 | 815 | 845 | 810 | 840 | 54,000 | 840 |
| 1987-04-28 | 812 | 812 | 812 | 812 | 14,000 | 812 |
| 1987-04-27 | 815 | 815 | 802 | 802 | 26,000 | 802 |
| 1987-04-25 | 837 | 845 | 835 | 845 | 77,000 | 845 |
| 1987-04-24 | 840 | 841 | 836 | 836 | 143,000 | 836 |
| 1987-04-23 | 841 | 850 | 840 | 840 | 82,000 | 840 |
| 1987-04-22 | 840 | 840 | 840 | 840 | 45,000 | 840 |
| 1987-04-21 | 841 | 842 | 840 | 841 | 38,000 | 841 |
| 1987-04-20 | 841 | 845 | 841 | 841 | 63,000 | 841 |
| 1987-04-17 | 841 | 845 | 841 | 841 | 69,000 | 841 |
| 1987-04-16 | 841 | 850 | 839 | 840 | 143,000 | 840 |
| 1987-04-15 | 830 | 840 | 814 | 840 | 140,000 | 840 |
| 1987-04-14 | 835 | 835 | 820 | 820 | 25,000 | 820 |
| 1987-04-13 | 840 | 840 | 835 | 835 | 44,000 | 835 |
| 1987-04-10 | 850 | 850 | 850 | 850 | 23,000 | 850 |
| 1987-04-08 | 867 | 867 | 860 | 860 | 4,000 | 860 |
| 1987-04-06 | 867 | 870 | 867 | 870 | 10,000 | 870 |
| 1987-04-04 | 851 | 870 | 850 | 870 | 3,000 | 870 |
| 1987-04-03 | 865 | 865 | 845 | 845 | 18,000 | 845 |
| 1987-04-02 | 856 | 865 | 856 | 865 | 19,000 | 865 |
| 1987-04-01 | 849 | 850 | 849 | 850 | 9,000 | 850 |
| 1987-03-31 | 850 | 860 | 850 | 850 | 18,000 | 850 |
| 1987-03-30 | 880 | 880 | 860 | 860 | 15,000 | 860 |
| 1987-03-27 | 858 | 858 | 840 | 840 | 11,000 | 840 |
| 1987-03-26 | 855 | 880 | 845 | 880 | 30,000 | 838.10 |
| 1987-03-25 | 855 | 870 | 850 | 855 | 193,000 | 814.29 |
| 1987-03-24 | 855 | 865 | 854 | 865 | 10,000 | 823.81 |
| 1987-03-23 | 855 | 855 | 855 | 855 | 18,000 | 814.29 |
| 1987-03-20 | 860 | 865 | 855 | 855 | 26,000 | 814.29 |
| 1987-03-19 | 855 | 855 | 855 | 855 | 15,000 | 814.29 |
| 1987-03-18 | 880 | 885 | 870 | 885 | 25,000 | 842.86 |
| 1987-03-17 | 885 | 900 | 880 | 895 | 60,000 | 852.38 |
| 1987-03-16 | 860 | 865 | 855 | 865 | 189,000 | 823.81 |
| 1987-03-13 | 850 | 850 | 840 | 840 | 47,000 | 800 |
| 1987-03-12 | 840 | 850 | 840 | 840 | 45,000 | 800 |
| 1987-03-11 | 848 | 850 | 840 | 840 | 106,000 | 800 |
| 1987-03-10 | 860 | 865 | 850 | 850 | 88,000 | 809.52 |
| 1987-03-09 | 850 | 863 | 850 | 850 | 35,000 | 809.52 |
| 1987-03-07 | 840 | 850 | 840 | 850 | 65,000 | 809.52 |
| 1987-03-06 | 845 | 845 | 826 | 831 | 24,000 | 791.43 |
| 1987-03-05 | 831 | 835 | 825 | 835 | 79,000 | 795.24 |
| 1987-03-04 | 810 | 827 | 810 | 827 | 49,000 | 787.62 |
| 1987-03-03 | 829 | 829 | 810 | 810 | 18,000 | 771.43 |
| 1987-03-02 | 834 | 834 | 830 | 830 | 14,000 | 790.48 |
| 1987-02-28 | 805 | 834 | 805 | 834 | 11,000 | 794.29 |
| 1987-02-27 | 805 | 805 | 805 | 805 | 4,000 | 766.67 |
| 1987-02-26 | 805 | 810 | 805 | 810 | 8,000 | 771.43 |
| 1987-02-25 | 810 | 820 | 805 | 805 | 46,000 | 766.67 |
| 1987-02-24 | 805 | 810 | 805 | 810 | 8,000 | 771.43 |
| 1987-02-23 | 810 | 810 | 805 | 805 | 13,000 | 766.67 |
| 1987-02-20 | 810 | 820 | 805 | 810 | 47,000 | 771.43 |
| 1987-02-19 | 805 | 830 | 800 | 820 | 70,000 | 780.95 |
| 1987-02-18 | 791 | 805 | 791 | 805 | 32,000 | 766.67 |
| 1987-02-17 | 780 | 785 | 780 | 780 | 68,000 | 742.86 |
| 1987-02-16 | 785 | 786 | 785 | 786 | 15,000 | 748.57 |
| 1987-02-13 | 785 | 800 | 775 | 785 | 51,000 | 747.62 |
| 1987-02-12 | 788 | 794 | 785 | 785 | 57,000 | 747.62 |
| 1987-02-10 | 790 | 790 | 790 | 790 | 29,000 | 752.38 |
| 1987-02-09 | 785 | 786 | 785 | 785 | 10,000 | 747.62 |
| 1987-02-07 | 786 | 786 | 785 | 785 | 16,000 | 747.62 |
| 1987-02-06 | 790 | 791 | 789 | 790 | 53,000 | 752.38 |
| 1987-02-05 | 780 | 789 | 777 | 789 | 39,000 | 751.43 |
| 1987-02-04 | 774 | 780 | 770 | 780 | 31,000 | 742.86 |
| 1987-02-03 | 780 | 780 | 775 | 775 | 11,000 | 738.10 |
| 1987-02-02 | 785 | 788 | 785 | 788 | 7,000 | 750.48 |
| 1987-01-31 | 780 | 788 | 775 | 788 | 8,000 | 750.48 |
| 1987-01-30 | 785 | 788 | 785 | 788 | 9,000 | 750.48 |
| 1987-01-29 | 780 | 785 | 775 | 785 | 26,000 | 747.62 |
| 1987-01-28 | 789 | 789 | 775 | 775 | 8,000 | 738.10 |
| 1987-01-27 | 785 | 789 | 785 | 789 | 6,000 | 751.43 |
| 1987-01-26 | 790 | 790 | 790 | 790 | 29,000 | 752.38 |
| 1987-01-24 | 780 | 790 | 780 | 790 | 6,000 | 752.38 |
| 1987-01-23 | 780 | 790 | 780 | 780 | 14,000 | 742.86 |
| 1987-01-22 | 798 | 798 | 780 | 790 | 9,000 | 752.38 |
| 1987-01-21 | 783 | 790 | 783 | 790 | 4,000 | 752.38 |
| 1987-01-20 | 790 | 790 | 790 | 790 | 4,000 | 752.38 |
| 1987-01-19 | 790 | 790 | 790 | 790 | 2,000 | 752.38 |
| 1987-01-16 | 795 | 798 | 780 | 780 | 26,000 | 742.86 |
| 1987-01-14 | 800 | 804 | 790 | 798 | 24,000 | 760 |
| 1987-01-13 | 801 | 801 | 801 | 801 | 13,000 | 762.86 |
| 1987-01-12 | 836 | 836 | 830 | 831 | 24,000 | 791.43 |
| 1987-01-09 | 836 | 845 | 836 | 836 | 46,000 | 796.19 |
| 1987-01-08 | 832 | 860 | 832 | 840 | 135,000 | 800 |
| 1987-01-07 | 824 | 849 | 822 | 842 | 157,000 | 801.91 |
| 1987-01-06 | 810 | 830 | 810 | 830 | 51,000 | 790.48 |
| 1987-01-05 | 796 | 800 | 796 | 800 | 20,000 | 761.91 |
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
