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 [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 850 | 850 | 841 | 841 | 5,000 | 841 |
| 1990-12-27 | 841 | 841 | 829 | 841 | 10,000 | 841 |
| 1990-12-26 | 831 | 831 | 831 | 831 | 8,000 | 831 |
| 1990-12-19 | 920 | 920 | 920 | 920 | 6,000 | 920 |
| 1990-12-18 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1990-12-17 | 895 | 895 | 895 | 895 | 2,000 | 895 |
| 1990-12-14 | 890 | 890 | 885 | 885 | 14,000 | 885 |
| 1990-12-13 | 910 | 910 | 890 | 890 | 45,000 | 890 |
| 1990-12-11 | 882 | 882 | 880 | 880 | 13,000 | 880 |
| 1990-12-10 | 885 | 885 | 880 | 880 | 11,000 | 880 |
| 1990-12-07 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1990-12-06 | 880 | 880 | 880 | 880 | 6,000 | 880 |
| 1990-12-05 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1990-12-04 | 900 | 900 | 900 | 900 | 17,000 | 900 |
| 1990-12-03 | 920 | 920 | 900 | 900 | 15,000 | 900 |
| 1990-11-30 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1990-11-28 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1990-11-27 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1990-11-26 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1990-11-22 | 959 | 959 | 948 | 948 | 4,000 | 948 |
| 1990-11-21 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1990-11-19 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 1990-11-14 | 980 | 994 | 980 | 994 | 2,000 | 994 |
| 1990-11-13 | 962 | 962 | 962 | 962 | 1,000 | 962 |
| 1990-11-09 | 972 | 972 | 972 | 972 | 12,000 | 972 |
| 1990-11-08 | 982 | 982 | 982 | 982 | 1,000 | 982 |
| 1990-11-07 | 985 | 985 | 985 | 985 | 10,000 | 985 |
| 1990-11-02 | 981 | 981 | 981 | 981 | 7,000 | 981 |
| 1990-11-01 | 999 | 999 | 990 | 990 | 6,000 | 990 |
| 1990-10-31 | 996 | 1,000 | 995 | 1,000 | 4,000 | 1,000 |
| 1990-10-30 | 986 | 992 | 986 | 992 | 2,000 | 992 |
| 1990-10-29 | 981 | 982 | 981 | 982 | 3,000 | 982 |
| 1990-10-26 | 970 | 976 | 970 | 976 | 7,000 | 976 |
| 1990-10-25 | 960 | 990 | 960 | 965 | 12,000 | 965 |
| 1990-10-23 | 966 | 966 | 966 | 966 | 1,000 | 966 |
| 1990-10-19 | 950 | 950 | 940 | 940 | 3,000 | 940 |
| 1990-10-18 | 933 | 950 | 931 | 950 | 6,000 | 950 |
| 1990-10-12 | 913 | 913 | 913 | 913 | 8,000 | 913 |
| 1990-10-11 | 914 | 914 | 914 | 914 | 1,000 | 914 |
| 1990-10-09 | 907 | 913 | 907 | 913 | 4,000 | 913 |
| 1990-10-08 | 902 | 906 | 902 | 906 | 6,000 | 906 |
| 1990-10-05 | 901 | 905 | 900 | 905 | 7,000 | 905 |
| 1990-10-04 | 900 | 901 | 900 | 901 | 6,000 | 901 |
| 1990-10-03 | 900 | 900 | 900 | 900 | 19,000 | 900 |
| 1990-10-02 | 909 | 909 | 909 | 909 | 10,000 | 909 |
| 1990-10-01 | 930 | 930 | 919 | 919 | 35,000 | 919 |
| 1990-09-25 | 990 | 990 | 970 | 970 | 5,000 | 970 |
| 1990-09-21 | 990 | 990 | 980 | 980 | 4,000 | 980 |
| 1990-09-20 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 | 1,020 |
| 1990-09-19 | 990 | 1,040 | 990 | 1,040 | 22,000 | 1,040 |
| 1990-09-18 | 1,000 | 1,000 | 990 | 990 | 3,000 | 990 |
| 1990-09-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1990-09-14 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1990-09-13 | 1,030 | 1,030 | 1,020 | 1,030 | 6,000 | 1,030 |
| 1990-09-12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1990-09-11 | 1,000 | 1,020 | 1,000 | 1,020 | 8,000 | 1,020 |
| 1990-09-07 | 980 | 980 | 975 | 975 | 14,000 | 975 |
| 1990-09-06 | 981 | 981 | 974 | 975 | 29,000 | 975 |
| 1990-09-05 | 1,020 | 1,020 | 980 | 980 | 13,000 | 980 |
| 1990-09-04 | 1,020 | 1,030 | 1,020 | 1,020 | 13,000 | 1,020 |
| 1990-09-03 | 1,080 | 1,080 | 1,030 | 1,030 | 29,000 | 1,030 |
| 1990-08-30 | 981 | 991 | 981 | 991 | 12,000 | 991 |
| 1990-08-29 | 981 | 982 | 981 | 981 | 12,000 | 981 |
| 1990-08-28 | 972 | 982 | 972 | 980 | 16,000 | 980 |
| 1990-08-27 | 970 | 970 | 970 | 970 | 6,000 | 970 |
| 1990-08-24 | 980 | 990 | 970 | 970 | 59,000 | 970 |
| 1990-08-23 | 990 | 990 | 990 | 990 | 30,000 | 990 |
| 1990-08-22 | 1,070 | 1,070 | 1,030 | 1,030 | 12,000 | 1,030 |
| 1990-08-21 | 1,080 | 1,080 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1990-08-20 | 1,070 | 1,080 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1990-08-17 | 1,100 | 1,100 | 1,060 | 1,100 | 6,000 | 1,100 |
| 1990-08-16 | 1,080 | 1,120 | 1,080 | 1,120 | 25,000 | 1,120 |
| 1990-08-15 | 1,070 | 1,080 | 1,050 | 1,080 | 15,000 | 1,080 |
| 1990-08-14 | 1,080 | 1,080 | 1,030 | 1,080 | 11,000 | 1,080 |
| 1990-08-13 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1990-08-10 | 1,140 | 1,140 | 1,120 | 1,120 | 18,000 | 1,120 |
| 1990-08-09 | 1,130 | 1,130 | 1,100 | 1,120 | 46,000 | 1,120 |
| 1990-08-08 | 1,050 | 1,110 | 1,040 | 1,100 | 29,000 | 1,100 |
| 1990-08-07 | 1,040 | 1,050 | 1,040 | 1,040 | 32,000 | 1,040 |
| 1990-08-06 | 1,090 | 1,100 | 1,050 | 1,100 | 28,000 | 1,100 |
| 1990-08-03 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 | 1,140 |
| 1990-08-02 | 1,220 | 1,220 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1990-08-01 | 1,200 | 1,200 | 1,160 | 1,200 | 22,000 | 1,200 |
| 1990-07-31 | 1,160 | 1,200 | 1,150 | 1,200 | 13,000 | 1,200 |
| 1990-07-30 | 1,200 | 1,200 | 1,160 | 1,160 | 14,000 | 1,160 |
| 1990-07-27 | 1,230 | 1,230 | 1,180 | 1,180 | 19,000 | 1,180 |
| 1990-07-26 | 1,240 | 1,240 | 1,230 | 1,230 | 15,000 | 1,230 |
| 1990-07-25 | 1,240 | 1,240 | 1,240 | 1,240 | 14,000 | 1,240 |
| 1990-07-24 | 1,200 | 1,230 | 1,200 | 1,230 | 7,000 | 1,230 |
| 1990-07-23 | 1,270 | 1,270 | 1,250 | 1,250 | 15,000 | 1,250 |
| 1990-07-20 | 1,270 | 1,270 | 1,270 | 1,270 | 21,000 | 1,270 |
| 1990-07-19 | 1,270 | 1,280 | 1,270 | 1,270 | 21,000 | 1,270 |
| 1990-07-18 | 1,280 | 1,280 | 1,270 | 1,280 | 12,000 | 1,280 |
| 1990-07-17 | 1,280 | 1,280 | 1,270 | 1,280 | 26,000 | 1,280 |
| 1990-07-16 | 1,260 | 1,270 | 1,260 | 1,270 | 20,000 | 1,270 |
| 1990-07-13 | 1,260 | 1,270 | 1,260 | 1,260 | 24,000 | 1,260 |
| 1990-07-12 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1990-07-11 | 1,250 | 1,250 | 1,240 | 1,240 | 32,000 | 1,240 |
| 1990-07-10 | 1,280 | 1,280 | 1,250 | 1,250 | 36,000 | 1,250 |
| 1990-07-09 | 1,260 | 1,270 | 1,250 | 1,260 | 10,000 | 1,260 |
| 1990-07-06 | 1,250 | 1,260 | 1,240 | 1,240 | 33,000 | 1,240 |
| 1990-07-05 | 1,290 | 1,290 | 1,250 | 1,270 | 52,000 | 1,270 |
| 1990-07-04 | 1,250 | 1,290 | 1,240 | 1,290 | 237,000 | 1,290 |
| 1990-07-03 | 1,210 | 1,230 | 1,200 | 1,230 | 66,000 | 1,230 |
| 1990-07-02 | 1,200 | 1,210 | 1,180 | 1,200 | 24,000 | 1,200 |
| 1990-06-29 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1990-06-28 | 1,170 | 1,170 | 1,170 | 1,170 | 18,000 | 1,170 |
| 1990-06-27 | 1,170 | 1,210 | 1,170 | 1,190 | 11,000 | 1,190 |
| 1990-06-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1990-06-25 | 1,170 | 1,170 | 1,120 | 1,160 | 17,000 | 1,160 |
| 1990-06-22 | 1,180 | 1,180 | 1,150 | 1,150 | 47,000 | 1,150 |
| 1990-06-21 | 1,210 | 1,210 | 1,160 | 1,160 | 34,000 | 1,160 |
| 1990-06-20 | 1,210 | 1,210 | 1,200 | 1,210 | 8,000 | 1,210 |
| 1990-06-19 | 1,220 | 1,220 | 1,180 | 1,190 | 14,000 | 1,190 |
| 1990-06-18 | 1,220 | 1,240 | 1,200 | 1,220 | 37,000 | 1,220 |
| 1990-06-15 | 1,150 | 1,200 | 1,150 | 1,180 | 149,000 | 1,180 |
| 1990-06-14 | 1,150 | 1,150 | 1,140 | 1,140 | 46,000 | 1,140 |
| 1990-06-13 | 1,160 | 1,160 | 1,140 | 1,150 | 61,000 | 1,150 |
| 1990-06-12 | 1,190 | 1,190 | 1,150 | 1,150 | 18,000 | 1,150 |
| 1990-06-11 | 1,210 | 1,210 | 1,200 | 1,200 | 76,000 | 1,200 |
| 1990-06-08 | 1,210 | 1,210 | 1,210 | 1,210 | 13,000 | 1,210 |
| 1990-06-07 | 1,210 | 1,230 | 1,200 | 1,200 | 77,000 | 1,200 |
| 1990-06-06 | 1,200 | 1,240 | 1,200 | 1,220 | 78,000 | 1,220 |
| 1990-06-05 | 1,200 | 1,220 | 1,200 | 1,200 | 70,000 | 1,200 |
| 1990-06-04 | 1,200 | 1,200 | 1,190 | 1,200 | 39,000 | 1,200 |
| 1990-06-01 | 1,230 | 1,230 | 1,200 | 1,220 | 8,000 | 1,220 |
| 1990-05-31 | 1,210 | 1,210 | 1,200 | 1,210 | 7,000 | 1,210 |
| 1990-05-30 | 1,200 | 1,210 | 1,190 | 1,210 | 18,000 | 1,210 |
| 1990-05-29 | 1,200 | 1,240 | 1,200 | 1,210 | 56,000 | 1,210 |
| 1990-05-28 | 1,180 | 1,200 | 1,180 | 1,200 | 8,000 | 1,200 |
| 1990-05-25 | 1,160 | 1,170 | 1,150 | 1,170 | 40,000 | 1,170 |
| 1990-05-24 | 1,150 | 1,150 | 1,150 | 1,150 | 21,000 | 1,150 |
| 1990-05-23 | 1,150 | 1,160 | 1,150 | 1,150 | 32,000 | 1,150 |
| 1990-05-22 | 1,140 | 1,150 | 1,140 | 1,140 | 10,000 | 1,140 |
| 1990-05-21 | 1,140 | 1,170 | 1,140 | 1,150 | 34,000 | 1,150 |
| 1990-05-18 | 1,200 | 1,200 | 1,150 | 1,150 | 30,000 | 1,150 |
| 1990-05-17 | 1,220 | 1,220 | 1,200 | 1,210 | 29,000 | 1,210 |
| 1990-05-16 | 1,150 | 1,190 | 1,150 | 1,180 | 82,000 | 1,180 |
| 1990-05-15 | 1,160 | 1,180 | 1,150 | 1,150 | 42,000 | 1,150 |
| 1990-05-14 | 1,190 | 1,190 | 1,160 | 1,170 | 77,000 | 1,170 |
| 1990-05-11 | 1,130 | 1,200 | 1,130 | 1,150 | 80,000 | 1,150 |
| 1990-05-10 | 1,100 | 1,130 | 1,100 | 1,120 | 83,000 | 1,120 |
| 1990-05-09 | 1,110 | 1,110 | 1,100 | 1,100 | 62,000 | 1,100 |
| 1990-05-08 | 1,100 | 1,130 | 1,100 | 1,130 | 24,000 | 1,130 |
| 1990-05-07 | 1,040 | 1,080 | 1,040 | 1,070 | 42,000 | 1,070 |
| 1990-05-02 | 1,040 | 1,040 | 1,040 | 1,040 | 29,000 | 1,040 |
| 1990-05-01 | 1,040 | 1,040 | 995 | 1,000 | 73,000 | 1,000 |
| 1990-04-26 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1990-04-25 | 1,010 | 1,040 | 1,010 | 1,040 | 12,000 | 1,040 |
| 1990-04-24 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 1,010 |
| 1990-04-23 | 1,040 | 1,040 | 1,030 | 1,030 | 30,000 | 1,030 |
| 1990-04-20 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1990-04-19 | 1,040 | 1,040 | 1,030 | 1,030 | 27,000 | 1,030 |
| 1990-04-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1990-04-16 | 1,020 | 1,040 | 1,020 | 1,040 | 8,000 | 1,040 |
| 1990-04-13 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1990-04-12 | 1,040 | 1,050 | 1,040 | 1,040 | 18,000 | 1,040 |
| 1990-04-11 | 1,040 | 1,040 | 1,040 | 1,040 | 20,000 | 1,040 |
| 1990-04-10 | 1,040 | 1,040 | 1,000 | 1,040 | 13,000 | 1,040 |
| 1990-04-06 | 970 | 970 | 970 | 970 | 22,000 | 970 |
| 1990-04-04 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 1,100 |
| 1990-04-03 | 1,150 | 1,150 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1990-04-02 | 1,200 | 1,200 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1990-03-28 | 1,250 | 1,250 | 1,220 | 1,230 | 239,000 | 1,230 |
| 1990-03-27 | 1,230 | 1,250 | 1,230 | 1,250 | 12,000 | 1,250 |
| 1990-03-26 | 1,320 | 1,320 | 1,280 | 1,280 | 16,000 | 1,280 |
| 1990-03-23 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,320 |
| 1990-03-19 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,440 |
| 1990-03-15 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1990-03-13 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1990-03-12 | 1,440 | 1,440 | 1,440 | 1,440 | 9,000 | 1,440 |
| 1990-03-09 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1990-03-07 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1990-03-06 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 1,400 |
| 1990-03-02 | 1,430 | 1,430 | 1,390 | 1,390 | 4,000 | 1,390 |
| 1990-03-01 | 1,440 | 1,440 | 1,430 | 1,430 | 6,000 | 1,430 |
| 1990-02-28 | 1,450 | 1,450 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1990-02-27 | 1,430 | 1,450 | 1,430 | 1,450 | 18,000 | 1,450 |
| 1990-02-26 | 1,460 | 1,460 | 1,440 | 1,440 | 45,000 | 1,440 |
| 1990-02-21 | 1,470 | 1,470 | 1,460 | 1,460 | 16,000 | 1,460 |
| 1990-02-20 | 1,470 | 1,470 | 1,460 | 1,460 | 38,000 | 1,460 |
| 1990-02-19 | 1,460 | 1,470 | 1,460 | 1,470 | 12,000 | 1,470 |
| 1990-02-16 | 1,470 | 1,480 | 1,470 | 1,470 | 14,000 | 1,470 |
| 1990-02-15 | 1,460 | 1,500 | 1,460 | 1,500 | 12,000 | 1,500 |
| 1990-02-14 | 1,520 | 1,520 | 1,500 | 1,500 | 13,000 | 1,500 |
| 1990-02-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1990-02-09 | 1,530 | 1,530 | 1,500 | 1,500 | 14,000 | 1,500 |
| 1990-02-08 | 1,530 | 1,540 | 1,530 | 1,530 | 7,000 | 1,530 |
| 1990-02-02 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1990-02-01 | 1,580 | 1,580 | 1,530 | 1,540 | 14,000 | 1,540 |
| 1990-01-31 | 1,540 | 1,540 | 1,530 | 1,540 | 5,000 | 1,540 |
| 1990-01-30 | 1,550 | 1,560 | 1,530 | 1,560 | 5,000 | 1,560 |
| 1990-01-29 | 1,550 | 1,550 | 1,550 | 1,550 | 11,000 | 1,550 |
| 1990-01-26 | 1,580 | 1,580 | 1,550 | 1,550 | 14,000 | 1,550 |
| 1990-01-25 | 1,560 | 1,560 | 1,560 | 1,560 | 16,000 | 1,560 |
| 1990-01-24 | 1,550 | 1,560 | 1,550 | 1,560 | 10,000 | 1,560 |
| 1990-01-23 | 1,590 | 1,590 | 1,560 | 1,560 | 4,000 | 1,560 |
| 1990-01-19 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,600 |
| 1990-01-18 | 1,620 | 1,620 | 1,600 | 1,600 | 11,000 | 1,600 |
| 1990-01-17 | 1,620 | 1,650 | 1,620 | 1,650 | 132,000 | 1,650 |
| 1990-01-16 | 1,530 | 1,560 | 1,530 | 1,560 | 17,000 | 1,560 |
| 1990-01-12 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 1,560 |
| 1990-01-11 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1990-01-10 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 | 1,530 |
| 1990-01-09 | 1,560 | 1,570 | 1,560 | 1,570 | 14,000 | 1,570 |
| 1990-01-08 | 1,560 | 1,560 | 1,560 | 1,560 | 7,000 | 1,560 |
| 1990-01-05 | 1,560 | 1,560 | 1,530 | 1,540 | 14,000 | 1,540 |
| 1990-01-04 | 1,580 | 1,580 | 1,570 | 1,570 | 6,000 | 1,570 |
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
