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 [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 828 | 828 | 828 | 828 | 5,000 | 828 |
| 1992-12-28 | 818 | 828 | 818 | 828 | 4,000 | 828 |
| 1992-12-25 | 825 | 838 | 825 | 838 | 35,000 | 838 |
| 1992-12-22 | 840 | 845 | 840 | 845 | 6,000 | 845 |
| 1992-12-21 | 840 | 860 | 840 | 840 | 13,000 | 840 |
| 1992-12-18 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1992-12-17 | 820 | 820 | 819 | 820 | 24,000 | 820 |
| 1992-12-16 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1992-12-11 | 798 | 801 | 798 | 801 | 16,000 | 801 |
| 1992-12-10 | 780 | 798 | 780 | 798 | 8,000 | 798 |
| 1992-12-09 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1992-12-04 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 1992-12-03 | 782 | 782 | 782 | 782 | 3,000 | 782 |
| 1992-12-02 | 775 | 777 | 775 | 777 | 3,000 | 777 |
| 1992-12-01 | 770 | 780 | 765 | 765 | 4,000 | 765 |
| 1992-11-30 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1992-11-27 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1992-11-26 | 750 | 760 | 750 | 760 | 11,000 | 760 |
| 1992-11-25 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1992-11-24 | 731 | 740 | 731 | 740 | 4,000 | 740 |
| 1992-11-20 | 730 | 730 | 730 | 730 | 8,000 | 730 |
| 1992-11-19 | 727 | 727 | 727 | 727 | 7,000 | 727 |
| 1992-11-18 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1992-11-17 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1992-11-16 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1992-11-10 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1992-10-30 | 710 | 710 | 706 | 706 | 11,000 | 706 |
| 1992-10-29 | 710 | 710 | 710 | 710 | 16,000 | 710 |
| 1992-10-28 | 710 | 710 | 710 | 710 | 11,000 | 710 |
| 1992-10-27 | 724 | 724 | 710 | 710 | 18,000 | 710 |
| 1992-10-26 | 740 | 740 | 720 | 720 | 8,000 | 720 |
| 1992-10-23 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 1992-10-22 | 742 | 742 | 742 | 742 | 5,000 | 742 |
| 1992-10-21 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 1992-10-20 | 750 | 750 | 742 | 742 | 6,000 | 742 |
| 1992-10-19 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1992-10-16 | 769 | 771 | 769 | 770 | 8,000 | 770 |
| 1992-10-14 | 770 | 770 | 750 | 750 | 3,000 | 750 |
| 1992-10-13 | 770 | 770 | 770 | 770 | 10,000 | 770 |
| 1992-10-12 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1992-10-08 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1992-10-07 | 777 | 777 | 750 | 750 | 11,000 | 750 |
| 1992-10-05 | 797 | 797 | 797 | 797 | 2,000 | 797 |
| 1992-10-01 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 1992-09-29 | 797 | 797 | 797 | 797 | 3,000 | 797 |
| 1992-09-28 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 1992-09-25 | 800 | 800 | 797 | 797 | 4,000 | 797 |
| 1992-09-21 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1992-09-17 | 798 | 798 | 798 | 798 | 3,000 | 798 |
| 1992-09-16 | 800 | 800 | 798 | 798 | 3,000 | 798 |
| 1992-09-11 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1992-09-10 | 801 | 801 | 800 | 800 | 9,000 | 800 |
| 1992-09-09 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1992-09-08 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1992-09-07 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1992-09-03 | 799 | 800 | 799 | 800 | 7,000 | 800 |
| 1992-09-01 | 799 | 799 | 799 | 799 | 5,000 | 799 |
| 1992-08-31 | 760 | 769 | 760 | 769 | 4,000 | 769 |
| 1992-08-28 | 743 | 743 | 730 | 730 | 6,000 | 730 |
| 1992-08-27 | 743 | 743 | 735 | 740 | 6,000 | 740 |
| 1992-08-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1992-08-25 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1992-08-20 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1992-08-18 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1992-08-17 | 699 | 699 | 699 | 699 | 4,000 | 699 |
| 1992-08-11 | 779 | 779 | 779 | 779 | 7,000 | 779 |
| 1992-08-10 | 781 | 781 | 779 | 779 | 10,000 | 779 |
| 1992-08-07 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1992-08-06 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1992-08-05 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1992-08-04 | 780 | 788 | 780 | 788 | 3,000 | 788 |
| 1992-07-30 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1992-07-28 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1992-07-23 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 1992-07-22 | 775 | 780 | 775 | 780 | 5,000 | 780 |
| 1992-07-21 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 1992-07-20 | 770 | 770 | 770 | 770 | 6,000 | 770 |
| 1992-07-17 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1992-07-16 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1992-07-15 | 756 | 756 | 756 | 756 | 2,000 | 756 |
| 1992-07-14 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1992-07-13 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1992-07-10 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1992-07-07 | 740 | 749 | 740 | 740 | 5,000 | 740 |
| 1992-07-06 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1992-07-03 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1992-07-02 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1992-07-01 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1992-06-30 | 710 | 710 | 710 | 710 | 24,000 | 710 |
| 1992-06-29 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1992-06-26 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1992-06-24 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1992-06-19 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 1992-06-17 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1992-06-16 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1992-06-15 | 742 | 742 | 742 | 742 | 2,000 | 742 |
| 1992-06-12 | 762 | 762 | 762 | 762 | 16,000 | 762 |
| 1992-06-02 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1992-06-01 | 755 | 755 | 755 | 755 | 3,000 | 755 |
| 1992-05-29 | 755 | 755 | 755 | 755 | 3,000 | 755 |
| 1992-05-28 | 755 | 755 | 755 | 755 | 5,000 | 755 |
| 1992-05-27 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1992-05-26 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 1992-05-25 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1992-05-22 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1992-05-20 | 791 | 791 | 791 | 791 | 2,000 | 791 |
| 1992-05-19 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1992-05-15 | 798 | 798 | 796 | 796 | 11,000 | 796 |
| 1992-05-14 | 793 | 800 | 787 | 795 | 30,000 | 795 |
| 1992-05-11 | 743 | 745 | 743 | 743 | 4,000 | 743 |
| 1992-05-07 | 728 | 743 | 728 | 743 | 10,000 | 743 |
| 1992-05-06 | 721 | 721 | 721 | 721 | 2,000 | 721 |
| 1992-05-01 | 720 | 720 | 720 | 720 | 8,000 | 720 |
| 1992-04-30 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 1992-04-28 | 719 | 719 | 719 | 719 | 2,000 | 719 |
| 1992-04-27 | 720 | 720 | 719 | 719 | 5,000 | 719 |
| 1992-04-24 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1992-04-23 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1992-04-17 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1992-04-16 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1992-04-14 | 806 | 811 | 806 | 810 | 16,000 | 810 |
| 1992-04-13 | 805 | 810 | 805 | 810 | 15,000 | 810 |
| 1992-04-10 | 795 | 810 | 795 | 810 | 28,000 | 810 |
| 1992-04-07 | 834 | 834 | 834 | 834 | 10,000 | 834 |
| 1992-04-06 | 834 | 834 | 834 | 834 | 6,000 | 834 |
| 1992-04-03 | 834 | 834 | 834 | 834 | 6,000 | 834 |
| 1992-03-31 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1992-03-30 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1992-03-27 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1992-03-26 | 862 | 862 | 860 | 860 | 3,000 | 860 |
| 1992-03-25 | 859 | 859 | 859 | 859 | 2,000 | 859 |
| 1992-03-24 | 859 | 859 | 859 | 859 | 22,000 | 859 |
| 1992-03-23 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 1992-03-19 | 863 | 864 | 858 | 858 | 45,000 | 858 |
| 1992-03-18 | 873 | 873 | 863 | 863 | 42,000 | 863 |
| 1992-03-17 | 903 | 903 | 873 | 873 | 32,000 | 873 |
| 1992-03-16 | 903 | 903 | 903 | 903 | 2,000 | 903 |
| 1992-03-10 | 924 | 924 | 924 | 924 | 12,000 | 924 |
| 1992-03-09 | 925 | 925 | 924 | 924 | 2,000 | 924 |
| 1992-03-04 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1992-03-03 | 925 | 925 | 925 | 925 | 703,000 | 925 |
| 1992-03-02 | 930 | 930 | 925 | 925 | 720,000 | 925 |
| 1992-02-28 | 924 | 930 | 924 | 930 | 13,000 | 930 |
| 1992-02-27 | 924 | 924 | 924 | 924 | 2,000 | 924 |
| 1992-02-26 | 924 | 925 | 923 | 923 | 6,000 | 923 |
| 1992-02-25 | 920 | 920 | 920 | 920 | 5,000 | 920 |
| 1992-02-24 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 1992-02-21 | 919 | 920 | 919 | 919 | 10,000 | 919 |
| 1992-02-20 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1992-02-19 | 919 | 919 | 910 | 910 | 6,000 | 910 |
| 1992-02-18 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 1992-02-17 | 900 | 910 | 900 | 900 | 21,000 | 900 |
| 1992-02-14 | 900 | 910 | 900 | 910 | 8,000 | 910 |
| 1992-02-13 | 895 | 906 | 895 | 905 | 11,000 | 905 |
| 1992-02-12 | 896 | 896 | 896 | 896 | 500,000 | 896 |
| 1992-02-07 | 895 | 900 | 895 | 900 | 5,000 | 900 |
| 1992-02-05 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1992-02-04 | 899 | 899 | 895 | 895 | 4,000 | 895 |
| 1992-02-03 | 870 | 899 | 870 | 899 | 6,309,000 | 899 |
| 1992-01-30 | 850 | 870 | 850 | 870 | 7,000 | 870 |
| 1992-01-29 | 860 | 870 | 860 | 870 | 3,000 | 870 |
| 1992-01-27 | 829 | 850 | 829 | 850 | 9,000 | 850 |
| 1992-01-24 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 1992-01-23 | 819 | 819 | 819 | 819 | 2,000 | 819 |
| 1992-01-22 | 830 | 830 | 829 | 829 | 2,000 | 829 |
| 1992-01-21 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1992-01-20 | 850 | 850 | 829 | 829 | 20,000 | 829 |
| 1992-01-17 | 850 | 850 | 850 | 850 | 9,000 | 850 |
| 1992-01-14 | 850 | 850 | 850 | 850 | 9,000 | 850 |
| 1992-01-13 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1992-01-10 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1992-01-08 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 1992-01-07 | 870 | 870 | 870 | 870 | 9,000 | 870 |
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
