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 [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 843 | 843 | 843 | 843 | 2,000 | 843 |
| 1994-12-28 | 852 | 852 | 850 | 850 | 3,000 | 850 |
| 1994-12-27 | 826 | 840 | 826 | 832 | 46,000 | 832 |
| 1994-12-26 | 829 | 829 | 820 | 822 | 68,000 | 822 |
| 1994-12-22 | 820 | 829 | 820 | 821 | 18,000 | 821 |
| 1994-12-21 | 839 | 840 | 830 | 830 | 4,000 | 830 |
| 1994-12-20 | 844 | 844 | 840 | 840 | 4,000 | 840 |
| 1994-12-19 | 847 | 847 | 846 | 846 | 3,000 | 846 |
| 1994-12-16 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 1994-12-15 | 840 | 850 | 825 | 850 | 7,000 | 850 |
| 1994-12-14 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 1994-12-13 | 822 | 822 | 822 | 822 | 3,000 | 822 |
| 1994-12-12 | 830 | 830 | 829 | 829 | 14,000 | 829 |
| 1994-12-09 | 820 | 820 | 820 | 820 | 15,000 | 820 |
| 1994-12-08 | 823 | 823 | 823 | 823 | 8,000 | 823 |
| 1994-12-07 | 830 | 830 | 828 | 828 | 8,000 | 828 |
| 1994-12-06 | 835 | 835 | 830 | 830 | 8,000 | 830 |
| 1994-12-05 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1994-12-02 | 830 | 830 | 825 | 825 | 7,000 | 825 |
| 1994-12-01 | 840 | 840 | 830 | 840 | 9,000 | 840 |
| 1994-11-30 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1994-11-29 | 820 | 820 | 820 | 820 | 8,000 | 820 |
| 1994-11-28 | 820 | 820 | 820 | 820 | 15,000 | 820 |
| 1994-11-25 | 840 | 840 | 821 | 821 | 20,000 | 821 |
| 1994-11-24 | 830 | 830 | 830 | 830 | 26,000 | 830 |
| 1994-11-22 | 831 | 831 | 831 | 831 | 10,000 | 831 |
| 1994-11-21 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 1994-11-18 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1994-11-17 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1994-11-16 | 851 | 851 | 830 | 830 | 7,000 | 830 |
| 1994-11-15 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1994-11-14 | 861 | 861 | 861 | 861 | 1,502,000 | 861 |
| 1994-11-11 | 864 | 864 | 854 | 861 | 1,504,000 | 861 |
| 1994-11-10 | 871 | 871 | 871 | 871 | 12,000 | 871 |
| 1994-11-09 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 1994-11-08 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 1994-11-07 | 878 | 878 | 871 | 871 | 3,000 | 871 |
| 1994-11-04 | 878 | 878 | 877 | 877 | 6,000 | 877 |
| 1994-11-02 | 880 | 880 | 879 | 879 | 2,000 | 879 |
| 1994-11-01 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 1994-10-31 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1994-10-28 | 900 | 900 | 890 | 890 | 3,000 | 890 |
| 1994-10-26 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1994-10-25 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 1994-10-21 | 910 | 910 | 910 | 910 | 22,000 | 910 |
| 1994-10-20 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 1994-10-19 | 910 | 910 | 910 | 910 | 6,000 | 910 |
| 1994-10-18 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 1994-10-14 | 935 | 948 | 920 | 948 | 20,000 | 948 |
| 1994-10-11 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1994-10-07 | 925 | 925 | 912 | 912 | 3,000 | 912 |
| 1994-10-06 | 935 | 935 | 935 | 935 | 5,000 | 935 |
| 1994-10-05 | 935 | 935 | 935 | 935 | 5,000 | 935 |
| 1994-10-04 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 1994-10-03 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 1994-09-30 | 935 | 935 | 935 | 935 | 4,000 | 935 |
| 1994-09-29 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 1994-09-28 | 950 | 950 | 935 | 935 | 3,000 | 935 |
| 1994-09-27 | 930 | 950 | 930 | 950 | 6,000 | 950 |
| 1994-09-26 | 960 | 965 | 935 | 935 | 7,000 | 935 |
| 1994-09-22 | 950 | 955 | 950 | 955 | 23,000 | 955 |
| 1994-09-20 | 990 | 1,000 | 990 | 1,000 | 11,000 | 1,000 |
| 1994-09-19 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1994-09-16 | 960 | 961 | 960 | 960 | 3,000 | 960 |
| 1994-09-14 | 960 | 965 | 960 | 965 | 2,000 | 965 |
| 1994-09-13 | 950 | 950 | 950 | 950 | 15,000 | 950 |
| 1994-09-12 | 990 | 990 | 990 | 990 | 10,000 | 990 |
| 1994-09-09 | 951 | 960 | 951 | 960 | 2,000 | 960 |
| 1994-09-08 | 950 | 960 | 950 | 950 | 12,000 | 950 |
| 1994-09-07 | 959 | 960 | 959 | 960 | 4,000 | 960 |
| 1994-09-06 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 1994-09-05 | 998 | 998 | 970 | 970 | 4,000 | 970 |
| 1994-09-01 | 985 | 985 | 985 | 985 | 2,000 | 985 |
| 1994-08-31 | 986 | 986 | 986 | 986 | 2,000 | 986 |
| 1994-08-30 | 999 | 999 | 985 | 985 | 8,000 | 985 |
| 1994-08-29 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 1994-08-26 | 980 | 988 | 980 | 988 | 10,000 | 988 |
| 1994-08-25 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 1994-08-24 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1994-08-23 | 970 | 970 | 970 | 970 | 8,000 | 970 |
| 1994-08-22 | 990 | 990 | 970 | 970 | 4,000 | 970 |
| 1994-08-19 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1994-08-17 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1994-08-12 | 980 | 980 | 970 | 970 | 3,000 | 970 |
| 1994-08-11 | 990 | 1,000 | 989 | 1,000 | 3,000 | 1,000 |
| 1994-08-10 | 1,000 | 1,000 | 970 | 970 | 11,000 | 970 |
| 1994-08-09 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1994-08-08 | 970 | 980 | 970 | 980 | 22,000 | 980 |
| 1994-08-05 | 970 | 970 | 960 | 960 | 5,000 | 960 |
| 1994-08-04 | 960 | 965 | 960 | 965 | 4,000 | 965 |
| 1994-08-03 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 1994-08-02 | 960 | 960 | 960 | 960 | 6,000 | 960 |
| 1994-08-01 | 970 | 970 | 960 | 960 | 3,000 | 960 |
| 1994-07-29 | 970 | 970 | 960 | 970 | 19,000 | 970 |
| 1994-07-28 | 980 | 980 | 970 | 970 | 5,000 | 970 |
| 1994-07-27 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1994-07-26 | 1,000 | 1,000 | 980 | 980 | 74,000 | 980 |
| 1994-07-25 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1994-07-22 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 1994-07-21 | 1,000 | 1,000 | 999 | 999 | 801,000 | 999 |
| 1994-07-20 | 1,000 | 1,000 | 1,000 | 1,000 | 811,000 | 1,000 |
| 1994-07-19 | 998 | 998 | 998 | 998 | 2,000 | 998 |
| 1994-07-15 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 1994-07-14 | 981 | 981 | 980 | 980 | 4,000 | 980 |
| 1994-07-13 | 990 | 1,000 | 990 | 999 | 19,000 | 999 |
| 1994-07-12 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1994-07-11 | 970 | 995 | 970 | 995 | 6,000 | 995 |
| 1994-07-08 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1994-07-06 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1994-07-05 | 990 | 990 | 982 | 990 | 8,000 | 990 |
| 1994-07-04 | 960 | 980 | 960 | 980 | 9,000 | 980 |
| 1994-07-01 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1994-06-30 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1994-06-29 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 1994-06-28 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1994-06-27 | 990 | 990 | 970 | 970 | 4,000 | 970 |
| 1994-06-24 | 1,000 | 1,000 | 990 | 990 | 45,000 | 990 |
| 1994-06-23 | 994 | 1,000 | 990 | 1,000 | 13,000 | 1,000 |
| 1994-06-22 | 980 | 1,000 | 980 | 990 | 12,000 | 990 |
| 1994-06-21 | 988 | 1,010 | 988 | 1,010 | 3,000 | 1,010 |
| 1994-06-20 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1994-06-17 | 1,020 | 1,020 | 1,000 | 1,020 | 62,000 | 1,020 |
| 1994-06-16 | 1,000 | 1,010 | 995 | 995 | 30,000 | 995 |
| 1994-06-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1994-06-14 | 1,000 | 1,000 | 1,000 | 1,000 | 73,000 | 1,000 |
| 1994-06-13 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 1,020 |
| 1994-06-10 | 986 | 988 | 986 | 988 | 25,000 | 988 |
| 1994-06-09 | 985 | 990 | 985 | 985 | 11,000 | 985 |
| 1994-06-08 | 995 | 995 | 985 | 985 | 2,000 | 985 |
| 1994-06-07 | 980 | 985 | 970 | 985 | 55,000 | 985 |
| 1994-06-06 | 1,000 | 1,000 | 995 | 995 | 16,000 | 995 |
| 1994-06-03 | 1,000 | 1,000 | 990 | 1,000 | 51,000 | 1,000 |
| 1994-06-02 | 991 | 991 | 991 | 991 | 8,000 | 991 |
| 1994-06-01 | 995 | 1,000 | 991 | 1,000 | 16,000 | 1,000 |
| 1994-05-31 | 1,000 | 1,000 | 995 | 995 | 105,000 | 995 |
| 1994-05-30 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1994-05-27 | 1,010 | 1,030 | 1,010 | 1,030 | 18,000 | 1,030 |
| 1994-05-26 | 995 | 1,030 | 995 | 1,030 | 68,000 | 1,030 |
| 1994-05-25 | 1,010 | 1,010 | 995 | 995 | 34,000 | 995 |
| 1994-05-24 | 989 | 1,010 | 989 | 1,000 | 39,000 | 1,000 |
| 1994-05-23 | 980 | 989 | 980 | 989 | 16,000 | 989 |
| 1994-05-20 | 960 | 980 | 960 | 980 | 36,000 | 980 |
| 1994-05-19 | 959 | 960 | 959 | 960 | 11,000 | 960 |
| 1994-05-18 | 947 | 960 | 947 | 960 | 10,000 | 960 |
| 1994-05-17 | 951 | 960 | 950 | 950 | 18,000 | 950 |
| 1994-05-16 | 931 | 950 | 931 | 950 | 8,000 | 950 |
| 1994-05-13 | 940 | 950 | 940 | 940 | 16,000 | 940 |
| 1994-05-12 | 909 | 940 | 909 | 940 | 112,000 | 940 |
| 1994-05-11 | 934 | 940 | 929 | 929 | 3,000 | 929 |
| 1994-05-10 | 919 | 919 | 919 | 919 | 12,000 | 919 |
| 1994-05-09 | 912 | 912 | 912 | 912 | 2,000 | 912 |
| 1994-05-06 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 1994-05-02 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1994-04-28 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1994-04-27 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 1994-04-26 | 910 | 920 | 910 | 920 | 4,000 | 920 |
| 1994-04-25 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 1994-04-22 | 910 | 910 | 910 | 910 | 14,000 | 910 |
| 1994-04-21 | 910 | 910 | 910 | 910 | 22,000 | 910 |
| 1994-04-20 | 926 | 926 | 910 | 910 | 37,000 | 910 |
| 1994-04-18 | 926 | 926 | 926 | 926 | 3,000 | 926 |
| 1994-04-15 | 920 | 926 | 915 | 926 | 6,000 | 926 |
| 1994-04-14 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 1994-04-13 | 916 | 925 | 916 | 925 | 4,000 | 925 |
| 1994-04-12 | 915 | 915 | 915 | 915 | 3,000 | 915 |
| 1994-04-11 | 930 | 931 | 925 | 925 | 46,000 | 925 |
| 1994-04-07 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 1994-04-06 | 925 | 930 | 920 | 930 | 4,000 | 930 |
| 1994-04-05 | 934 | 944 | 934 | 944 | 6,000 | 944 |
| 1994-04-04 | 923 | 933 | 923 | 933 | 2,000 | 933 |
| 1994-04-01 | 923 | 923 | 923 | 923 | 2,000 | 923 |
| 1994-03-31 | 926 | 926 | 926 | 926 | 3,000 | 926 |
| 1994-03-30 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 1994-03-28 | 907 | 907 | 907 | 907 | 1,000 | 907 |
| 1994-03-25 | 900 | 910 | 900 | 901 | 30,000 | 901 |
| 1994-03-24 | 907 | 907 | 905 | 905 | 9,000 | 905 |
| 1994-03-23 | 906 | 906 | 906 | 906 | 5,000 | 906 |
| 1994-03-22 | 935 | 936 | 935 | 936 | 4,000 | 936 |
| 1994-03-18 | 936 | 936 | 935 | 935 | 202,000 | 935 |
| 1994-03-17 | 935 | 935 | 935 | 935 | 10,000 | 935 |
| 1994-03-16 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 1994-03-15 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 1994-03-14 | 922 | 955 | 922 | 955 | 10,000 | 955 |
| 1994-03-11 | 910 | 920 | 910 | 920 | 22,000 | 920 |
| 1994-03-10 | 919 | 925 | 903 | 925 | 27,000 | 925 |
| 1994-03-09 | 915 | 915 | 903 | 903 | 13,000 | 903 |
| 1994-03-08 | 902 | 902 | 902 | 902 | 5,000 | 902 |
| 1994-03-07 | 919 | 919 | 901 | 902 | 12,000 | 902 |
| 1994-03-04 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 1994-03-02 | 949 | 949 | 948 | 948 | 2,000 | 948 |
| 1994-02-28 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1994-02-25 | 975 | 975 | 975 | 975 | 3,000 | 975 |
| 1994-02-24 | 951 | 975 | 951 | 975 | 64,000 | 975 |
| 1994-02-23 | 946 | 948 | 946 | 948 | 6,000 | 948 |
| 1994-02-22 | 950 | 950 | 943 | 943 | 18,000 | 943 |
| 1994-02-21 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1994-02-18 | 940 | 941 | 940 | 941 | 3,000 | 941 |
| 1994-02-17 | 940 | 950 | 939 | 940 | 31,000 | 940 |
| 1994-02-16 | 910 | 920 | 910 | 920 | 22,000 | 920 |
| 1994-02-15 | 900 | 900 | 900 | 900 | 10,000 | 900 |
| 1994-02-14 | 900 | 911 | 900 | 911 | 4,000 | 911 |
| 1994-02-10 | 930 | 930 | 925 | 925 | 12,000 | 925 |
| 1994-02-08 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 1994-02-07 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1994-02-04 | 925 | 925 | 915 | 915 | 2,000 | 915 |
| 1994-02-03 | 915 | 915 | 915 | 915 | 10,000 | 915 |
| 1994-02-02 | 945 | 946 | 930 | 946 | 15,000 | 946 |
| 1994-02-01 | 945 | 950 | 945 | 950 | 6,000 | 950 |
| 1994-01-31 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 1994-01-28 | 930 | 930 | 928 | 928 | 4,000 | 928 |
| 1994-01-27 | 925 | 930 | 925 | 930 | 4,000 | 930 |
| 1994-01-25 | 905 | 905 | 905 | 905 | 13,000 | 905 |
| 1994-01-24 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 1994-01-21 | 920 | 921 | 920 | 921 | 7,000 | 921 |
| 1994-01-20 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1994-01-19 | 937 | 941 | 937 | 941 | 6,000 | 941 |
| 1994-01-17 | 950 | 950 | 941 | 941 | 2,000 | 941 |
| 1994-01-13 | 941 | 941 | 941 | 941 | 3,000 | 941 |
| 1994-01-11 | 982 | 982 | 971 | 971 | 5,000 | 971 |
| 1994-01-10 | 976 | 980 | 976 | 977 | 15,000 | 977 |
| 1994-01-07 | 976 | 976 | 976 | 976 | 2,000 | 976 |
| 1994-01-06 | 960 | 996 | 960 | 996 | 36,000 | 996 |
| 1994-01-05 | 956 | 961 | 956 | 961 | 10,000 | 961 |
| 1994-01-04 | 958 | 958 | 958 | 958 | 2,000 | 958 |
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
