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 [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1991-12-26 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1991-12-25 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1991-12-20 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1991-12-16 | 890 | 890 | 880 | 880 | 4,000 | 880 |
| 1991-12-13 | 890 | 890 | 890 | 890 | 8,000 | 890 |
| 1991-12-12 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1991-12-09 | 877 | 877 | 877 | 877 | 2,000 | 877 |
| 1991-12-05 | 877 | 877 | 877 | 877 | 1,000 | 877 |
| 1991-12-04 | 904 | 904 | 894 | 894 | 2,000 | 894 |
| 1991-12-02 | 914 | 914 | 914 | 914 | 1,000 | 914 |
| 1991-11-27 | 954 | 954 | 954 | 954 | 1,000 | 954 |
| 1991-11-25 | 951 | 951 | 950 | 950 | 4,000 | 950 |
| 1991-11-20 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1991-11-19 | 970 | 970 | 960 | 960 | 3,000 | 960 |
| 1991-11-14 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1991-11-13 | 1,000 | 1,000 | 1,000 | 1,000 | 25,000 | 1,000 |
| 1991-11-12 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1991-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1991-11-07 | 981 | 1,010 | 981 | 1,010 | 5,000 | 1,010 |
| 1991-11-06 | 991 | 991 | 991 | 991 | 2,000 | 991 |
| 1991-11-05 | 992 | 992 | 992 | 992 | 1,000 | 992 |
| 1991-11-01 | 991 | 991 | 990 | 990 | 31,000 | 990 |
| 1991-10-31 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1991-10-30 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1991-10-29 | 986 | 990 | 980 | 980 | 24,000 | 980 |
| 1991-10-25 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1991-10-23 | 980 | 980 | 970 | 980 | 22,000 | 980 |
| 1991-10-22 | 990 | 990 | 980 | 980 | 27,000 | 980 |
| 1991-10-18 | 996 | 996 | 995 | 995 | 34,000 | 995 |
| 1991-10-17 | 991 | 996 | 991 | 996 | 4,000 | 996 |
| 1991-10-16 | 994 | 994 | 991 | 991 | 3,000 | 991 |
| 1991-10-14 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 1991-10-11 | 995 | 995 | 995 | 995 | 3,000 | 995 |
| 1991-10-09 | 995 | 995 | 995 | 995 | 3,000 | 995 |
| 1991-10-08 | 990 | 995 | 990 | 995 | 2,000 | 995 |
| 1991-10-07 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1991-10-02 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 1991-10-01 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1991-09-30 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 1991-09-26 | 956 | 956 | 956 | 956 | 2,000 | 956 |
| 1991-09-25 | 956 | 956 | 956 | 956 | 1,000 | 956 |
| 1991-09-24 | 955 | 955 | 955 | 955 | 3,000 | 955 |
| 1991-09-19 | 951 | 952 | 951 | 952 | 3,000 | 952 |
| 1991-09-18 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1991-09-17 | 949 | 950 | 949 | 950 | 4,000 | 950 |
| 1991-09-13 | 950 | 950 | 950 | 950 | 25,000 | 950 |
| 1991-09-12 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1991-09-11 | 958 | 958 | 958 | 958 | 3,000 | 958 |
| 1991-09-10 | 956 | 957 | 956 | 957 | 5,000 | 957 |
| 1991-09-09 | 956 | 956 | 956 | 956 | 1,000 | 956 |
| 1991-09-06 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1991-09-04 | 951 | 951 | 951 | 951 | 2,000 | 951 |
| 1991-09-03 | 951 | 951 | 951 | 951 | 4,000 | 951 |
| 1991-09-02 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1991-08-28 | 955 | 955 | 955 | 955 | 7,000 | 955 |
| 1991-08-27 | 955 | 955 | 955 | 955 | 3,000 | 955 |
| 1991-08-26 | 985 | 985 | 985 | 985 | 3,000 | 985 |
| 1991-08-23 | 985 | 985 | 985 | 985 | 24,000 | 985 |
| 1991-08-21 | 985 | 985 | 985 | 985 | 5,000 | 985 |
| 1991-08-20 | 990 | 990 | 985 | 985 | 2,000 | 985 |
| 1991-08-19 | 985 | 985 | 985 | 985 | 11,000 | 985 |
| 1991-08-16 | 985 | 995 | 985 | 995 | 3,000 | 995 |
| 1991-08-15 | 997 | 997 | 985 | 985 | 8,000 | 985 |
| 1991-08-14 | 1,000 | 1,000 | 995 | 997 | 111,000 | 997 |
| 1991-08-13 | 1,040 | 1,040 | 995 | 995 | 4,000 | 995 |
| 1991-08-12 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 | 1,070 |
| 1991-08-09 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1991-08-08 | 1,070 | 1,120 | 1,070 | 1,100 | 8,000 | 1,100 |
| 1991-08-07 | 1,070 | 1,070 | 1,060 | 1,070 | 4,000 | 1,070 |
| 1991-08-02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1991-07-31 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1991-07-30 | 972 | 1,000 | 972 | 1,000 | 7,000 | 1,000 |
| 1991-07-29 | 972 | 972 | 972 | 972 | 3,000 | 972 |
| 1991-07-26 | 990 | 992 | 990 | 992 | 17,000 | 992 |
| 1991-07-25 | 990 | 992 | 990 | 990 | 35,000 | 990 |
| 1991-07-23 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1991-07-22 | 995 | 995 | 990 | 990 | 28,000 | 990 |
| 1991-07-18 | 990 | 990 | 988 | 988 | 45,000 | 988 |
| 1991-07-17 | 985 | 990 | 985 | 990 | 101,000 | 990 |
| 1991-07-16 | 985 | 985 | 985 | 985 | 7,000 | 985 |
| 1991-07-15 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1991-07-12 | 990 | 990 | 990 | 990 | 15,000 | 990 |
| 1991-07-11 | 990 | 990 | 990 | 990 | 30,000 | 990 |
| 1991-07-10 | 991 | 991 | 991 | 991 | 10,000 | 991 |
| 1991-07-09 | 985 | 990 | 985 | 990 | 235,000 | 990 |
| 1991-07-08 | 990 | 990 | 989 | 989 | 11,000 | 989 |
| 1991-07-05 | 991 | 991 | 991 | 991 | 27,000 | 991 |
| 1991-07-03 | 991 | 991 | 991 | 991 | 2,000 | 991 |
| 1991-07-02 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1991-07-01 | 990 | 992 | 990 | 992 | 3,000 | 992 |
| 1991-06-28 | 990 | 1,000 | 990 | 990 | 9,000 | 990 |
| 1991-06-27 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1991-06-26 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1991-06-25 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1991-06-18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1991-06-17 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1991-06-14 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 | 1,060 |
| 1991-06-10 | 1,060 | 1,060 | 1,060 | 1,060 | 11,000 | 1,060 |
| 1991-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-06-06 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 1991-06-04 | 995 | 995 | 995 | 995 | 2,000 | 995 |
| 1991-05-31 | 993 | 993 | 993 | 993 | 1,000 | 993 |
| 1991-05-30 | 990 | 990 | 990 | 990 | 11,000 | 990 |
| 1991-05-29 | 1,030 | 1,030 | 1,030 | 1,030 | 34,000 | 1,030 |
| 1991-05-28 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1991-05-27 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1991-05-24 | 1,040 | 1,040 | 1,010 | 1,010 | 21,000 | 1,010 |
| 1991-05-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1991-05-20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1991-05-17 | 1,080 | 1,080 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1991-05-10 | 1,170 | 1,170 | 1,110 | 1,110 | 23,000 | 1,110 |
| 1991-05-09 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 | 1,150 |
| 1991-05-02 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1991-05-01 | 1,150 | 1,160 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1991-04-30 | 1,170 | 1,170 | 1,170 | 1,170 | 9,000 | 1,170 |
| 1991-04-26 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 | 1,150 |
| 1991-04-25 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1991-04-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1991-04-18 | 1,180 | 1,180 | 1,180 | 1,180 | 11,000 | 1,180 |
| 1991-04-17 | 1,190 | 1,190 | 1,170 | 1,180 | 14,000 | 1,180 |
| 1991-04-16 | 1,190 | 1,190 | 1,190 | 1,190 | 12,000 | 1,190 |
| 1991-04-15 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1991-04-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1991-04-10 | 1,100 | 1,100 | 1,080 | 1,080 | 24,000 | 1,080 |
| 1991-04-09 | 1,120 | 1,120 | 1,100 | 1,100 | 12,000 | 1,100 |
| 1991-04-08 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 | 1,120 |
| 1991-04-05 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 | 1,120 |
| 1991-04-04 | 1,120 | 1,120 | 1,120 | 1,120 | 13,000 | 1,120 |
| 1991-04-03 | 1,080 | 1,120 | 1,080 | 1,120 | 33,000 | 1,120 |
| 1991-04-02 | 1,080 | 1,080 | 1,080 | 1,080 | 15,000 | 1,080 |
| 1991-04-01 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1991-03-29 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1991-03-28 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 | 1,080 |
| 1991-03-27 | 1,060 | 1,080 | 1,060 | 1,080 | 7,000 | 1,080 |
| 1991-03-26 | 1,110 | 1,120 | 1,110 | 1,110 | 28,000 | 1,110 |
| 1991-03-25 | 1,090 | 1,120 | 1,080 | 1,120 | 15,000 | 1,120 |
| 1991-03-22 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 | 1,090 |
| 1991-03-20 | 1,100 | 1,100 | 1,060 | 1,080 | 12,000 | 1,080 |
| 1991-03-18 | 1,080 | 1,090 | 1,080 | 1,090 | 8,000 | 1,090 |
| 1991-03-15 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 1,090 |
| 1991-03-14 | 1,040 | 1,090 | 1,040 | 1,090 | 16,000 | 1,090 |
| 1991-03-13 | 1,000 | 1,040 | 1,000 | 1,040 | 13,000 | 1,040 |
| 1991-03-12 | 996 | 1,000 | 996 | 1,000 | 5,000 | 1,000 |
| 1991-03-11 | 995 | 1,000 | 995 | 1,000 | 24,000 | 1,000 |
| 1991-03-08 | 991 | 995 | 991 | 995 | 12,000 | 995 |
| 1991-03-07 | 1,010 | 1,010 | 990 | 990 | 10,000 | 990 |
| 1991-03-06 | 1,000 | 1,010 | 1,000 | 1,010 | 17,000 | 1,010 |
| 1991-03-05 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1991-03-04 | 990 | 990 | 989 | 990 | 6,000 | 990 |
| 1991-02-27 | 990 | 999 | 990 | 999 | 7,000 | 999 |
| 1991-02-26 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1991-02-25 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1991-02-22 | 1,010 | 1,010 | 1,000 | 1,010 | 10,000 | 1,010 |
| 1991-02-20 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 | 1,030 |
| 1991-02-19 | 1,000 | 1,050 | 1,000 | 1,030 | 18,000 | 1,030 |
| 1991-02-18 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1991-02-15 | 939 | 990 | 939 | 990 | 12,000 | 990 |
| 1991-02-14 | 907 | 929 | 907 | 929 | 8,000 | 929 |
| 1991-02-13 | 871 | 905 | 871 | 905 | 7,000 | 905 |
| 1991-02-08 | 831 | 831 | 831 | 831 | 2,000 | 831 |
| 1991-02-07 | 831 | 831 | 831 | 831 | 2,000 | 831 |
| 1991-02-06 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1991-02-05 | 829 | 830 | 829 | 830 | 7,000 | 830 |
| 1991-02-04 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1991-02-01 | 860 | 860 | 850 | 850 | 5,000 | 850 |
| 1991-01-31 | 850 | 850 | 850 | 850 | 13,000 | 850 |
| 1991-01-29 | 840 | 850 | 840 | 850 | 6,000 | 850 |
| 1991-01-28 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 1991-01-25 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1991-01-23 | 840 | 840 | 840 | 840 | 6,000 | 840 |
| 1991-01-22 | 841 | 841 | 840 | 840 | 2,000 | 840 |
| 1991-01-21 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1991-01-18 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1991-01-17 | 840 | 840 | 840 | 840 | 6,000 | 840 |
| 1991-01-16 | 872 | 872 | 860 | 860 | 10,000 | 860 |
| 1991-01-14 | 871 | 871 | 871 | 871 | 4,000 | 871 |
| 1991-01-11 | 865 | 870 | 865 | 870 | 8,000 | 870 |
| 1991-01-10 | 850 | 860 | 850 | 860 | 30,000 | 860 |
| 1991-01-09 | 850 | 850 | 850 | 850 | 17,000 | 850 |
| 1991-01-08 | 850 | 850 | 850 | 850 | 20,000 | 850 |
| 1991-01-07 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1991-01-04 | 850 | 850 | 850 | 850 | 1,000 | 850 |
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
