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 [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1993-12-29 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 1993-12-27 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1993-12-24 | 900 | 900 | 900 | 900 | 11,000 | 900 |
| 1993-12-22 | 919 | 919 | 900 | 910 | 21,000 | 910 |
| 1993-12-20 | 961 | 961 | 960 | 960 | 2,000 | 960 |
| 1993-12-17 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1993-12-16 | 970 | 970 | 960 | 960 | 3,000 | 960 |
| 1993-12-15 | 955 | 960 | 955 | 960 | 6,000 | 960 |
| 1993-12-14 | 960 | 960 | 950 | 960 | 5,000 | 960 |
| 1993-12-13 | 960 | 960 | 960 | 960 | 8,000 | 960 |
| 1993-12-10 | 930 | 930 | 930 | 930 | 13,000 | 930 |
| 1993-12-09 | 900 | 901 | 900 | 900 | 13,000 | 900 |
| 1993-12-08 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1993-12-07 | 905 | 915 | 900 | 900 | 3,000 | 900 |
| 1993-12-06 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1993-12-03 | 915 | 915 | 915 | 915 | 5,000 | 915 |
| 1993-12-02 | 950 | 950 | 911 | 911 | 8,000 | 911 |
| 1993-12-01 | 950 | 960 | 950 | 960 | 15,000 | 960 |
| 1993-11-29 | 917 | 917 | 900 | 910 | 8,000 | 910 |
| 1993-11-26 | 926 | 930 | 926 | 930 | 7,000 | 930 |
| 1993-11-24 | 901 | 905 | 901 | 905 | 45,000 | 905 |
| 1993-11-22 | 901 | 901 | 901 | 901 | 48,000 | 901 |
| 1993-11-19 | 920 | 921 | 920 | 921 | 4,000 | 921 |
| 1993-11-18 | 922 | 922 | 919 | 922 | 8,000 | 922 |
| 1993-11-16 | 952 | 952 | 952 | 952 | 2,000 | 952 |
| 1993-11-15 | 965 | 966 | 951 | 952 | 11,000 | 952 |
| 1993-11-12 | 951 | 955 | 951 | 955 | 2,000 | 955 |
| 1993-11-11 | 970 | 980 | 955 | 955 | 25,000 | 955 |
| 1993-11-10 | 985 | 985 | 971 | 980 | 13,000 | 980 |
| 1993-11-09 | 985 | 985 | 985 | 985 | 19,000 | 985 |
| 1993-11-08 | 969 | 985 | 959 | 985 | 14,000 | 985 |
| 1993-11-05 | 979 | 979 | 951 | 979 | 24,000 | 979 |
| 1993-11-04 | 979 | 980 | 975 | 980 | 4,000 | 980 |
| 1993-11-02 | 999 | 999 | 979 | 979 | 6,000 | 979 |
| 1993-11-01 | 984 | 984 | 984 | 984 | 1,000 | 984 |
| 1993-10-29 | 969 | 984 | 969 | 984 | 6,000 | 984 |
| 1993-10-28 | 970 | 975 | 970 | 975 | 54,000 | 975 |
| 1993-10-27 | 970 | 970 | 970 | 970 | 54,000 | 970 |
| 1993-10-26 | 980 | 980 | 960 | 960 | 4,000 | 960 |
| 1993-10-25 | 1,020 | 1,020 | 980 | 980 | 12,000 | 980 |
| 1993-10-22 | 995 | 1,000 | 980 | 1,000 | 9,000 | 1,000 |
| 1993-10-21 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1993-10-20 | 999 | 1,000 | 999 | 1,000 | 2,000 | 1,000 |
| 1993-10-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1993-10-18 | 1,020 | 1,020 | 1,010 | 1,020 | 9,000 | 1,020 |
| 1993-10-15 | 1,020 | 1,030 | 1,020 | 1,030 | 14,000 | 1,030 |
| 1993-10-14 | 999 | 1,020 | 999 | 1,020 | 57,000 | 1,020 |
| 1993-10-13 | 999 | 1,010 | 995 | 1,010 | 66,000 | 1,010 |
| 1993-10-08 | 991 | 999 | 981 | 999 | 17,000 | 999 |
| 1993-10-07 | 980 | 1,000 | 980 | 1,000 | 20,000 | 1,000 |
| 1993-10-06 | 998 | 1,000 | 998 | 1,000 | 13,000 | 1,000 |
| 1993-10-05 | 985 | 1,000 | 985 | 1,000 | 17,000 | 1,000 |
| 1993-10-04 | 987 | 990 | 987 | 990 | 47,000 | 990 |
| 1993-10-01 | 988 | 988 | 987 | 987 | 2,000 | 987 |
| 1993-09-30 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 1993-09-29 | 988 | 990 | 988 | 990 | 2,000 | 990 |
| 1993-09-28 | 980 | 980 | 978 | 978 | 16,000 | 978 |
| 1993-09-27 | 978 | 978 | 978 | 978 | 13,000 | 978 |
| 1993-09-24 | 955 | 978 | 955 | 978 | 9,000 | 978 |
| 1993-09-22 | 966 | 966 | 950 | 950 | 4,000 | 950 |
| 1993-09-21 | 967 | 967 | 967 | 967 | 10,000 | 967 |
| 1993-09-20 | 977 | 977 | 977 | 977 | 6,000 | 977 |
| 1993-09-17 | 978 | 978 | 975 | 977 | 11,000 | 977 |
| 1993-09-16 | 990 | 990 | 983 | 983 | 7,000 | 983 |
| 1993-09-14 | 983 | 983 | 983 | 983 | 4,000 | 983 |
| 1993-09-13 | 990 | 1,000 | 990 | 998 | 12,000 | 998 |
| 1993-09-10 | 985 | 985 | 983 | 983 | 16,000 | 983 |
| 1993-09-09 | 965 | 985 | 965 | 985 | 311,000 | 985 |
| 1993-09-08 | 992 | 992 | 980 | 982 | 12,000 | 982 |
| 1993-09-07 | 955 | 995 | 955 | 995 | 58,000 | 995 |
| 1993-09-06 | 955 | 955 | 952 | 955 | 55,000 | 955 |
| 1993-09-03 | 955 | 955 | 955 | 955 | 15,000 | 955 |
| 1993-09-02 | 955 | 955 | 945 | 955 | 19,000 | 955 |
| 1993-09-01 | 955 | 955 | 955 | 955 | 2,000 | 955 |
| 1993-08-31 | 955 | 955 | 955 | 955 | 2,000 | 955 |
| 1993-08-30 | 955 | 955 | 955 | 955 | 2,000 | 955 |
| 1993-08-27 | 940 | 950 | 940 | 950 | 9,000 | 950 |
| 1993-08-26 | 941 | 941 | 941 | 941 | 8,000 | 941 |
| 1993-08-25 | 939 | 939 | 939 | 939 | 6,000 | 939 |
| 1993-08-24 | 939 | 939 | 939 | 939 | 17,000 | 939 |
| 1993-08-23 | 944 | 944 | 940 | 940 | 2,000 | 940 |
| 1993-08-20 | 942 | 944 | 935 | 944 | 7,000 | 944 |
| 1993-08-19 | 940 | 940 | 929 | 929 | 9,000 | 929 |
| 1993-08-18 | 941 | 941 | 940 | 940 | 2,000 | 940 |
| 1993-08-17 | 938 | 947 | 935 | 935 | 7,000 | 935 |
| 1993-08-16 | 948 | 948 | 939 | 947 | 6,000 | 947 |
| 1993-08-13 | 938 | 938 | 938 | 938 | 11,000 | 938 |
| 1993-08-12 | 941 | 948 | 941 | 941 | 3,000 | 941 |
| 1993-08-11 | 938 | 938 | 938 | 938 | 13,000 | 938 |
| 1993-08-10 | 938 | 944 | 935 | 944 | 14,000 | 944 |
| 1993-08-09 | 928 | 935 | 928 | 935 | 3,000 | 935 |
| 1993-08-05 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 1993-08-04 | 918 | 938 | 918 | 938 | 19,000 | 938 |
| 1993-08-03 | 931 | 938 | 930 | 938 | 4,000 | 938 |
| 1993-08-02 | 940 | 940 | 930 | 930 | 7,000 | 930 |
| 1993-07-30 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1993-07-29 | 930 | 930 | 930 | 930 | 7,000 | 930 |
| 1993-07-28 | 910 | 910 | 901 | 910 | 7,000 | 910 |
| 1993-07-27 | 910 | 920 | 900 | 900 | 7,000 | 900 |
| 1993-07-26 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1993-07-23 | 920 | 920 | 910 | 910 | 41,000 | 910 |
| 1993-07-22 | 916 | 920 | 916 | 920 | 5,000 | 920 |
| 1993-07-21 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 1993-07-20 | 929 | 929 | 911 | 911 | 2,000 | 911 |
| 1993-07-19 | 910 | 910 | 910 | 910 | 7,000 | 910 |
| 1993-07-16 | 922 | 930 | 921 | 930 | 3,000 | 930 |
| 1993-07-15 | 900 | 910 | 900 | 910 | 14,000 | 910 |
| 1993-07-13 | 890 | 890 | 890 | 890 | 11,000 | 890 |
| 1993-07-12 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1993-07-08 | 881 | 881 | 880 | 880 | 4,000 | 880 |
| 1993-07-07 | 900 | 900 | 890 | 890 | 3,000 | 890 |
| 1993-07-05 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1993-07-02 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1993-07-01 | 920 | 920 | 920 | 920 | 14,000 | 920 |
| 1993-06-30 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 1993-06-29 | 920 | 920 | 910 | 920 | 4,000 | 920 |
| 1993-06-25 | 888 | 890 | 888 | 890 | 5,000 | 890 |
| 1993-06-24 | 889 | 894 | 887 | 887 | 50,000 | 887 |
| 1993-06-23 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 1993-06-22 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1993-06-21 | 900 | 900 | 885 | 890 | 18,000 | 890 |
| 1993-06-18 | 921 | 921 | 900 | 900 | 4,000 | 900 |
| 1993-06-17 | 921 | 921 | 921 | 921 | 8,000 | 921 |
| 1993-06-16 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1993-06-14 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1993-06-11 | 1,030 | 1,030 | 1,020 | 1,020 | 34,000 | 1,020 |
| 1993-06-10 | 1,000 | 1,020 | 1,000 | 1,020 | 27,000 | 1,020 |
| 1993-06-08 | 1,010 | 1,010 | 1,000 | 1,000 | 20,000 | 1,000 |
| 1993-06-07 | 1,000 | 1,030 | 1,000 | 1,030 | 30,000 | 1,030 |
| 1993-06-04 | 970 | 1,000 | 970 | 1,000 | 27,000 | 1,000 |
| 1993-06-03 | 945 | 970 | 945 | 970 | 15,000 | 970 |
| 1993-06-02 | 950 | 960 | 950 | 950 | 11,000 | 950 |
| 1993-06-01 | 940 | 950 | 930 | 950 | 16,000 | 950 |
| 1993-05-31 | 942 | 942 | 942 | 942 | 1,000 | 942 |
| 1993-05-28 | 932 | 932 | 932 | 932 | 3,000 | 932 |
| 1993-05-27 | 932 | 935 | 931 | 932 | 19,000 | 932 |
| 1993-05-26 | 930 | 930 | 930 | 930 | 6,000 | 930 |
| 1993-05-25 | 930 | 930 | 930 | 930 | 7,000 | 930 |
| 1993-05-24 | 930 | 930 | 910 | 910 | 18,000 | 910 |
| 1993-05-21 | 900 | 906 | 900 | 906 | 5,000 | 906 |
| 1993-05-20 | 930 | 930 | 901 | 901 | 3,000 | 901 |
| 1993-05-19 | 947 | 947 | 930 | 930 | 12,000 | 930 |
| 1993-05-18 | 959 | 959 | 949 | 950 | 5,000 | 950 |
| 1993-05-17 | 960 | 960 | 959 | 960 | 4,000 | 960 |
| 1993-05-14 | 950 | 960 | 950 | 960 | 6,000 | 960 |
| 1993-05-13 | 970 | 970 | 950 | 960 | 27,000 | 960 |
| 1993-05-12 | 930 | 958 | 930 | 958 | 20,000 | 958 |
| 1993-05-11 | 904 | 920 | 904 | 920 | 26,000 | 920 |
| 1993-05-10 | 905 | 910 | 900 | 906 | 24,000 | 906 |
| 1993-05-07 | 895 | 905 | 895 | 905 | 22,000 | 905 |
| 1993-05-06 | 870 | 876 | 870 | 876 | 32,000 | 876 |
| 1993-04-30 | 870 | 870 | 860 | 870 | 11,000 | 870 |
| 1993-04-28 | 870 | 870 | 861 | 862 | 11,000 | 862 |
| 1993-04-27 | 855 | 856 | 855 | 855 | 8,000 | 855 |
| 1993-04-26 | 851 | 855 | 851 | 855 | 8,000 | 855 |
| 1993-04-23 | 851 | 851 | 851 | 851 | 7,000 | 851 |
| 1993-04-22 | 850 | 851 | 850 | 851 | 3,000 | 851 |
| 1993-04-21 | 861 | 861 | 860 | 860 | 18,000 | 860 |
| 1993-04-20 | 870 | 870 | 860 | 860 | 11,000 | 860 |
| 1993-04-19 | 870 | 871 | 870 | 870 | 12,000 | 870 |
| 1993-04-16 | 886 | 890 | 880 | 880 | 22,000 | 880 |
| 1993-04-15 | 894 | 894 | 876 | 886 | 10,000 | 886 |
| 1993-04-14 | 889 | 890 | 885 | 886 | 22,000 | 886 |
| 1993-04-13 | 858 | 880 | 858 | 880 | 17,000 | 880 |
| 1993-04-12 | 856 | 860 | 855 | 857 | 28,000 | 857 |
| 1993-04-09 | 840 | 850 | 840 | 850 | 39,000 | 850 |
| 1993-04-08 | 835 | 850 | 835 | 840 | 19,000 | 840 |
| 1993-04-07 | 828 | 840 | 815 | 815 | 18,000 | 815 |
| 1993-04-06 | 830 | 840 | 830 | 838 | 21,000 | 838 |
| 1993-04-05 | 815 | 830 | 815 | 830 | 26,000 | 830 |
| 1993-04-02 | 819 | 820 | 810 | 812 | 28,000 | 812 |
| 1993-04-01 | 790 | 799 | 790 | 799 | 17,000 | 799 |
| 1993-03-31 | 778 | 790 | 778 | 785 | 6,000 | 785 |
| 1993-03-30 | 798 | 799 | 778 | 778 | 11,000 | 778 |
| 1993-03-29 | 776 | 800 | 776 | 800 | 14,000 | 800 |
| 1993-03-26 | 779 | 780 | 770 | 770 | 20,000 | 770 |
| 1993-03-25 | 778 | 779 | 775 | 779 | 24,000 | 779 |
| 1993-03-24 | 770 | 780 | 770 | 780 | 18,000 | 780 |
| 1993-03-23 | 772 | 773 | 770 | 770 | 104,000 | 770 |
| 1993-03-22 | 775 | 780 | 772 | 772 | 11,000 | 772 |
| 1993-03-19 | 775 | 775 | 768 | 768 | 12,000 | 768 |
| 1993-03-18 | 770 | 780 | 766 | 772 | 22,000 | 772 |
| 1993-03-16 | 773 | 773 | 773 | 773 | 7,000 | 773 |
| 1993-03-15 | 761 | 761 | 750 | 750 | 13,000 | 750 |
| 1993-03-12 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1993-03-11 | 750 | 750 | 750 | 750 | 9,000 | 750 |
| 1993-03-10 | 751 | 751 | 750 | 750 | 17,000 | 750 |
| 1993-03-09 | 750 | 750 | 750 | 750 | 16,000 | 750 |
| 1993-03-08 | 755 | 755 | 741 | 755 | 9,000 | 755 |
| 1993-03-05 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 1993-02-26 | 774 | 774 | 774 | 774 | 3,000 | 774 |
| 1993-02-25 | 774 | 774 | 774 | 774 | 5,000 | 774 |
| 1993-02-24 | 774 | 774 | 774 | 774 | 2,000 | 774 |
| 1993-02-23 | 796 | 796 | 794 | 795 | 611,000 | 795 |
| 1993-02-22 | 794 | 796 | 794 | 796 | 601,000 | 796 |
| 1993-02-18 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 1993-02-17 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 1993-02-16 | 814 | 814 | 814 | 814 | 2,000 | 814 |
| 1993-02-15 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1993-02-12 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1993-02-10 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1993-02-08 | 810 | 810 | 800 | 800 | 4,000 | 800 |
| 1993-02-04 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1993-02-03 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1993-02-01 | 791 | 795 | 791 | 795 | 8,000 | 795 |
| 1993-01-29 | 798 | 799 | 798 | 799 | 3,000 | 799 |
| 1993-01-28 | 780 | 785 | 780 | 785 | 3,000 | 785 |
| 1993-01-26 | 800 | 800 | 790 | 790 | 8,000 | 790 |
| 1993-01-25 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1993-01-21 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1993-01-20 | 800 | 801 | 800 | 801 | 4,000 | 801 |
| 1993-01-19 | 799 | 809 | 799 | 801 | 8,000 | 801 |
| 1993-01-14 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 1993-01-12 | 810 | 810 | 809 | 809 | 52,000 | 809 |
| 1993-01-11 | 810 | 810 | 810 | 810 | 14,000 | 810 |
| 1993-01-05 | 811 | 811 | 800 | 800 | 15,000 | 800 |
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
