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 [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 816 | 816 | 810 | 810 | 14,000 | 810 |
| 1995-12-28 | 801 | 819 | 801 | 815 | 50,000 | 815 |
| 1995-12-27 | 800 | 809 | 800 | 800 | 12,000 | 800 |
| 1995-12-26 | 790 | 794 | 790 | 790 | 8,000 | 790 |
| 1995-12-25 | 796 | 796 | 790 | 790 | 18,000 | 790 |
| 1995-12-22 | 795 | 795 | 793 | 793 | 5,000 | 793 |
| 1995-12-21 | 782 | 797 | 782 | 793 | 8,000 | 793 |
| 1995-12-20 | 789 | 799 | 789 | 798 | 10,000 | 798 |
| 1995-12-19 | 798 | 798 | 779 | 780 | 12,000 | 780 |
| 1995-12-18 | 790 | 800 | 790 | 799 | 6,000 | 799 |
| 1995-12-15 | 793 | 793 | 770 | 770 | 9,000 | 770 |
| 1995-12-14 | 809 | 810 | 795 | 795 | 40,000 | 795 |
| 1995-12-13 | 790 | 820 | 790 | 810 | 85,000 | 810 |
| 1995-12-12 | 750 | 800 | 750 | 790 | 57,000 | 790 |
| 1995-12-11 | 716 | 750 | 716 | 750 | 17,000 | 750 |
| 1995-12-08 | 702 | 713 | 702 | 713 | 29,000 | 713 |
| 1995-12-07 | 731 | 731 | 711 | 721 | 29,000 | 721 |
| 1995-12-06 | 729 | 745 | 727 | 735 | 22,000 | 735 |
| 1995-12-05 | 724 | 725 | 712 | 725 | 8,000 | 725 |
| 1995-12-04 | 720 | 721 | 718 | 720 | 12,000 | 720 |
| 1995-12-01 | 718 | 719 | 718 | 718 | 7,000 | 718 |
| 1995-11-30 | 719 | 719 | 711 | 719 | 5,000 | 719 |
| 1995-11-29 | 720 | 720 | 710 | 710 | 9,000 | 710 |
| 1995-11-28 | 702 | 721 | 702 | 721 | 19,000 | 721 |
| 1995-11-27 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 1995-11-24 | 700 | 703 | 700 | 700 | 20,000 | 700 |
| 1995-11-22 | 698 | 698 | 698 | 698 | 3,000 | 698 |
| 1995-11-21 | 697 | 699 | 697 | 698 | 6,000 | 698 |
| 1995-11-20 | 700 | 700 | 697 | 697 | 8,000 | 697 |
| 1995-11-17 | 680 | 697 | 680 | 697 | 6,000 | 697 |
| 1995-11-16 | 672 | 680 | 670 | 680 | 7,000 | 680 |
| 1995-11-15 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 1995-11-14 | 675 | 675 | 670 | 670 | 31,000 | 670 |
| 1995-11-13 | 688 | 688 | 687 | 687 | 6,000 | 687 |
| 1995-11-10 | 684 | 687 | 684 | 687 | 3,000 | 687 |
| 1995-11-09 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1995-11-08 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 1995-11-07 | 665 | 665 | 665 | 665 | 8,000 | 665 |
| 1995-11-06 | 680 | 680 | 667 | 668 | 15,000 | 668 |
| 1995-11-02 | 671 | 671 | 668 | 670 | 13,000 | 670 |
| 1995-11-01 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 1995-10-31 | 675 | 675 | 673 | 673 | 20,000 | 673 |
| 1995-10-30 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 1995-10-27 | 695 | 695 | 672 | 672 | 7,000 | 672 |
| 1995-10-26 | 685 | 690 | 685 | 690 | 5,000 | 690 |
| 1995-10-25 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1995-10-24 | 693 | 693 | 675 | 675 | 2,000 | 675 |
| 1995-10-23 | 699 | 699 | 685 | 694 | 6,000 | 694 |
| 1995-10-17 | 689 | 689 | 680 | 680 | 22,000 | 680 |
| 1995-10-16 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 1995-10-13 | 700 | 700 | 686 | 699 | 9,000 | 699 |
| 1995-10-11 | 700 | 700 | 680 | 680 | 17,000 | 680 |
| 1995-10-09 | 697 | 697 | 680 | 680 | 3,000 | 680 |
| 1995-10-06 | 686 | 699 | 686 | 698 | 5,000 | 698 |
| 1995-10-05 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1995-10-04 | 676 | 690 | 676 | 676 | 47,000 | 676 |
| 1995-10-03 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 1995-10-02 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1995-09-29 | 671 | 691 | 671 | 691 | 7,000 | 691 |
| 1995-09-28 | 691 | 691 | 691 | 691 | 3,000 | 691 |
| 1995-09-27 | 679 | 694 | 679 | 691 | 16,000 | 691 |
| 1995-09-26 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 1995-09-25 | 677 | 677 | 677 | 677 | 2,000 | 677 |
| 1995-09-22 | 658 | 658 | 658 | 658 | 5,000 | 658 |
| 1995-09-21 | 657 | 657 | 657 | 657 | 2,000 | 657 |
| 1995-09-20 | 689 | 689 | 657 | 657 | 9,000 | 657 |
| 1995-09-19 | 672 | 672 | 669 | 669 | 15,000 | 669 |
| 1995-09-18 | 698 | 698 | 682 | 682 | 14,000 | 682 |
| 1995-09-14 | 683 | 683 | 682 | 682 | 5,000 | 682 |
| 1995-09-13 | 680 | 694 | 680 | 694 | 19,000 | 694 |
| 1995-09-12 | 680 | 680 | 680 | 680 | 32,000 | 680 |
| 1995-09-11 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1995-09-08 | 655 | 685 | 655 | 676 | 46,000 | 676 |
| 1995-09-07 | 665 | 675 | 665 | 665 | 8,000 | 665 |
| 1995-09-06 | 678 | 678 | 670 | 670 | 5,000 | 670 |
| 1995-09-05 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 1995-09-04 | 696 | 696 | 688 | 688 | 47,000 | 688 |
| 1995-09-01 | 670 | 688 | 662 | 687 | 9,000 | 687 |
| 1995-08-31 | 660 | 662 | 660 | 662 | 10,000 | 662 |
| 1995-08-30 | 670 | 670 | 660 | 660 | 28,000 | 660 |
| 1995-08-29 | 667 | 670 | 660 | 668 | 35,000 | 668 |
| 1995-08-28 | 673 | 673 | 660 | 660 | 23,000 | 660 |
| 1995-08-25 | 690 | 690 | 673 | 673 | 3,000 | 673 |
| 1995-08-24 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 1995-08-22 | 661 | 662 | 661 | 662 | 14,000 | 662 |
| 1995-08-21 | 689 | 689 | 688 | 688 | 2,000 | 688 |
| 1995-08-18 | 680 | 680 | 680 | 680 | 15,000 | 680 |
| 1995-08-17 | 699 | 699 | 680 | 680 | 74,000 | 680 |
| 1995-08-16 | 690 | 700 | 690 | 700 | 16,000 | 700 |
| 1995-08-15 | 661 | 675 | 661 | 674 | 11,000 | 674 |
| 1995-08-14 | 675 | 675 | 661 | 661 | 4,000 | 661 |
| 1995-08-10 | 676 | 676 | 676 | 676 | 33,000 | 676 |
| 1995-08-09 | 665 | 676 | 665 | 676 | 14,000 | 676 |
| 1995-08-08 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1995-08-07 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 1995-08-03 | 680 | 690 | 679 | 690 | 9,000 | 690 |
| 1995-08-02 | 679 | 679 | 679 | 679 | 4,000 | 679 |
| 1995-08-01 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1995-07-31 | 671 | 690 | 671 | 681 | 12,000 | 681 |
| 1995-07-28 | 687 | 690 | 687 | 690 | 54,000 | 690 |
| 1995-07-26 | 687 | 687 | 687 | 687 | 3,000 | 687 |
| 1995-07-25 | 667 | 677 | 667 | 677 | 4,000 | 677 |
| 1995-07-24 | 659 | 666 | 659 | 666 | 3,000 | 666 |
| 1995-07-21 | 658 | 664 | 655 | 656 | 10,000 | 656 |
| 1995-07-20 | 695 | 695 | 655 | 655 | 8,000 | 655 |
| 1995-07-18 | 715 | 715 | 715 | 715 | 8,000 | 715 |
| 1995-07-17 | 724 | 724 | 716 | 716 | 4,000 | 716 |
| 1995-07-13 | 726 | 726 | 726 | 726 | 4,000 | 726 |
| 1995-07-12 | 710 | 726 | 710 | 726 | 8,000 | 726 |
| 1995-07-11 | 690 | 710 | 690 | 710 | 9,000 | 710 |
| 1995-07-10 | 700 | 700 | 690 | 690 | 18,000 | 690 |
| 1995-07-06 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1995-07-05 | 650 | 650 | 630 | 630 | 3,000 | 630 |
| 1995-06-29 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 1995-06-28 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 1995-06-27 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1995-06-26 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1995-06-22 | 665 | 670 | 665 | 670 | 4,000 | 670 |
| 1995-06-21 | 655 | 665 | 655 | 665 | 22,000 | 665 |
| 1995-06-20 | 670 | 670 | 665 | 665 | 6,000 | 665 |
| 1995-06-19 | 650 | 660 | 650 | 660 | 7,000 | 660 |
| 1995-06-16 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1995-06-15 | 640 | 640 | 630 | 640 | 9,000 | 640 |
| 1995-06-14 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1995-06-13 | 650 | 650 | 640 | 650 | 10,000 | 650 |
| 1995-06-12 | 650 | 650 | 650 | 650 | 8,000 | 650 |
| 1995-06-09 | 677 | 677 | 640 | 640 | 23,000 | 640 |
| 1995-06-06 | 686 | 686 | 686 | 686 | 6,000 | 686 |
| 1995-06-05 | 699 | 699 | 690 | 690 | 8,000 | 690 |
| 1995-05-31 | 641 | 641 | 640 | 640 | 4,000 | 640 |
| 1995-05-29 | 643 | 643 | 640 | 640 | 5,000 | 640 |
| 1995-05-26 | 642 | 642 | 642 | 642 | 5,000 | 642 |
| 1995-05-25 | 642 | 643 | 642 | 642 | 12,000 | 642 |
| 1995-05-24 | 640 | 641 | 640 | 641 | 10,000 | 641 |
| 1995-05-23 | 670 | 670 | 640 | 640 | 5,000 | 640 |
| 1995-05-22 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1995-05-19 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1995-05-18 | 686 | 686 | 686 | 686 | 3,000 | 686 |
| 1995-05-17 | 686 | 686 | 686 | 686 | 26,000 | 686 |
| 1995-05-16 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1995-05-15 | 709 | 710 | 709 | 710 | 2,000 | 710 |
| 1995-05-12 | 701 | 709 | 700 | 709 | 11,000 | 709 |
| 1995-05-11 | 709 | 709 | 700 | 700 | 7,000 | 700 |
| 1995-05-10 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 1995-05-09 | 691 | 691 | 691 | 691 | 3,000 | 691 |
| 1995-05-08 | 710 | 710 | 680 | 680 | 7,000 | 680 |
| 1995-04-28 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-04-27 | 700 | 710 | 699 | 699 | 14,000 | 699 |
| 1995-04-26 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1995-04-25 | 680 | 706 | 680 | 700 | 13,000 | 700 |
| 1995-04-24 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1995-04-21 | 664 | 680 | 664 | 680 | 21,000 | 680 |
| 1995-04-20 | 657 | 661 | 657 | 660 | 59,000 | 660 |
| 1995-04-19 | 650 | 657 | 650 | 657 | 3,000 | 657 |
| 1995-04-18 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 1995-04-17 | 650 | 659 | 650 | 659 | 6,000 | 659 |
| 1995-04-14 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1995-04-13 | 679 | 680 | 679 | 680 | 17,000 | 680 |
| 1995-04-11 | 694 | 694 | 693 | 693 | 11,000 | 693 |
| 1995-04-10 | 690 | 694 | 690 | 694 | 5,000 | 694 |
| 1995-04-07 | 685 | 685 | 680 | 680 | 7,000 | 680 |
| 1995-04-06 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 1995-04-05 | 650 | 656 | 650 | 654 | 20,000 | 654 |
| 1995-04-04 | 640 | 640 | 639 | 640 | 38,000 | 640 |
| 1995-03-31 | 690 | 701 | 690 | 700 | 8,000 | 700 |
| 1995-03-30 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1995-03-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-03-28 | 662 | 700 | 662 | 700 | 4,000 | 700 |
| 1995-03-27 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 1995-03-24 | 669 | 669 | 640 | 640 | 20,000 | 640 |
| 1995-03-23 | 670 | 673 | 670 | 670 | 1,715,000 | 670 |
| 1995-03-22 | 700 | 700 | 690 | 690 | 11,000 | 690 |
| 1995-03-20 | 705 | 705 | 700 | 700 | 1,710,000 | 700 |
| 1995-03-17 | 730 | 730 | 710 | 710 | 14,000 | 710 |
| 1995-03-16 | 725 | 730 | 725 | 730 | 37,000 | 730 |
| 1995-03-15 | 722 | 725 | 721 | 725 | 15,000 | 725 |
| 1995-03-14 | 725 | 725 | 722 | 722 | 8,000 | 722 |
| 1995-03-13 | 705 | 725 | 705 | 725 | 12,000 | 725 |
| 1995-03-10 | 735 | 735 | 705 | 705 | 27,000 | 705 |
| 1995-03-09 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1995-03-07 | 757 | 757 | 755 | 755 | 2,000 | 755 |
| 1995-03-06 | 749 | 769 | 749 | 769 | 3,000 | 769 |
| 1995-03-03 | 731 | 731 | 731 | 731 | 1,201,000 | 731 |
| 1995-03-02 | 741 | 741 | 731 | 731 | 5,000 | 731 |
| 1995-03-01 | 755 | 755 | 730 | 731 | 1,203,000 | 731 |
| 1995-02-28 | 770 | 770 | 755 | 755 | 4,000 | 755 |
| 1995-02-27 | 775 | 775 | 750 | 750 | 11,000 | 750 |
| 1995-02-24 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1995-02-23 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1995-02-22 | 781 | 781 | 781 | 781 | 1,500,000 | 781 |
| 1995-02-21 | 770 | 783 | 770 | 781 | 4,000 | 781 |
| 1995-02-20 | 772 | 773 | 772 | 773 | 1,503,000 | 773 |
| 1995-02-17 | 772 | 790 | 772 | 790 | 7,000 | 790 |
| 1995-02-15 | 802 | 802 | 790 | 802 | 6,000 | 802 |
| 1995-02-14 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1995-02-13 | 798 | 798 | 798 | 798 | 5,000 | 798 |
| 1995-02-10 | 798 | 798 | 798 | 798 | 11,000 | 798 |
| 1995-02-09 | 777 | 777 | 777 | 777 | 24,000 | 777 |
| 1995-02-08 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-02-07 | 800 | 810 | 800 | 810 | 9,000 | 810 |
| 1995-02-06 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1995-02-03 | 810 | 810 | 810 | 810 | 16,000 | 810 |
| 1995-02-02 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 1995-02-01 | 811 | 811 | 810 | 810 | 5,000 | 810 |
| 1995-01-31 | 811 | 815 | 806 | 806 | 14,000 | 806 |
| 1995-01-30 | 849 | 849 | 840 | 840 | 3,000 | 840 |
| 1995-01-27 | 851 | 851 | 850 | 850 | 8,000 | 850 |
| 1995-01-25 | 821 | 831 | 821 | 831 | 5,000 | 831 |
| 1995-01-24 | 818 | 820 | 811 | 820 | 21,000 | 820 |
| 1995-01-23 | 835 | 835 | 819 | 819 | 24,000 | 819 |
| 1995-01-20 | 837 | 846 | 835 | 835 | 8,000 | 835 |
| 1995-01-19 | 837 | 837 | 837 | 837 | 3,000 | 837 |
| 1995-01-18 | 836 | 836 | 836 | 836 | 5,000 | 836 |
| 1995-01-17 | 835 | 836 | 835 | 836 | 3,000 | 836 |
| 1995-01-12 | 853 | 853 | 837 | 837 | 5,000 | 837 |
| 1995-01-11 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 1995-01-10 | 855 | 855 | 835 | 835 | 26,000 | 835 |
| 1995-01-09 | 835 | 835 | 835 | 835 | 5,000 | 835 |
| 1995-01-06 | 835 | 835 | 835 | 835 | 4,000 | 835 |
| 1995-01-05 | 846 | 850 | 846 | 850 | 3,000 | 850 |
| 1995-01-04 | 846 | 846 | 845 | 845 | 4,000 | 845 |
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
