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 [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 686 | 686 | 685 | 686 | 3,000 | 686 |
| 1996-12-27 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 1996-12-26 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1996-12-25 | 690 | 690 | 680 | 680 | 17,000 | 680 |
| 1996-12-24 | 690 | 690 | 680 | 690 | 12,000 | 690 |
| 1996-12-20 | 695 | 695 | 690 | 690 | 14,000 | 690 |
| 1996-12-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-12-18 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1996-12-17 | 719 | 720 | 719 | 720 | 14,000 | 720 |
| 1996-12-16 | 710 | 720 | 710 | 720 | 6,000 | 720 |
| 1996-12-13 | 700 | 700 | 690 | 690 | 27,000 | 690 |
| 1996-12-12 | 721 | 721 | 720 | 720 | 4,000 | 720 |
| 1996-12-11 | 734 | 734 | 720 | 720 | 36,000 | 720 |
| 1996-12-10 | 740 | 740 | 735 | 735 | 18,000 | 735 |
| 1996-12-09 | 740 | 740 | 730 | 730 | 2,000 | 730 |
| 1996-12-06 | 778 | 778 | 760 | 760 | 2,000 | 760 |
| 1996-12-05 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 1996-12-04 | 789 | 799 | 788 | 788 | 3,000 | 788 |
| 1996-12-03 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1996-12-02 | 799 | 800 | 799 | 800 | 4,000 | 800 |
| 1996-11-29 | 800 | 800 | 799 | 799 | 9,000 | 799 |
| 1996-11-28 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1996-11-27 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1996-11-26 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 1996-11-22 | 800 | 800 | 790 | 790 | 6,000 | 790 |
| 1996-11-21 | 790 | 809 | 790 | 809 | 9,000 | 809 |
| 1996-11-20 | 806 | 810 | 800 | 810 | 10,000 | 810 |
| 1996-11-19 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1996-11-18 | 800 | 800 | 799 | 800 | 10,000 | 800 |
| 1996-11-15 | 800 | 800 | 799 | 799 | 8,000 | 799 |
| 1996-11-14 | 789 | 794 | 789 | 794 | 8,000 | 794 |
| 1996-11-13 | 790 | 790 | 790 | 790 | 7,000 | 790 |
| 1996-11-12 | 789 | 789 | 789 | 789 | 3,000 | 789 |
| 1996-11-11 | 790 | 790 | 789 | 789 | 2,000 | 789 |
| 1996-11-08 | 772 | 772 | 772 | 772 | 4,000 | 772 |
| 1996-11-06 | 772 | 772 | 772 | 772 | 1,000 | 772 |
| 1996-11-05 | 772 | 772 | 772 | 772 | 2,000 | 772 |
| 1996-11-01 | 762 | 762 | 762 | 762 | 4,000 | 762 |
| 1996-10-31 | 762 | 762 | 762 | 762 | 1,000 | 762 |
| 1996-10-30 | 762 | 762 | 762 | 762 | 3,000 | 762 |
| 1996-10-28 | 762 | 762 | 761 | 761 | 4,000 | 761 |
| 1996-10-25 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-10-24 | 756 | 756 | 750 | 750 | 2,000 | 750 |
| 1996-10-23 | 769 | 769 | 763 | 763 | 3,000 | 763 |
| 1996-10-22 | 769 | 769 | 769 | 769 | 3,000 | 769 |
| 1996-10-21 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1996-10-18 | 766 | 770 | 766 | 770 | 11,000 | 770 |
| 1996-10-16 | 766 | 766 | 758 | 758 | 8,000 | 758 |
| 1996-10-15 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1996-10-14 | 745 | 748 | 745 | 748 | 20,000 | 748 |
| 1996-10-11 | 770 | 770 | 740 | 741 | 76,000 | 741 |
| 1996-10-09 | 780 | 780 | 770 | 770 | 54,000 | 770 |
| 1996-10-08 | 780 | 780 | 780 | 780 | 10,000 | 780 |
| 1996-10-07 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1996-10-04 | 791 | 791 | 791 | 791 | 4,000 | 791 |
| 1996-10-03 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1996-10-02 | 806 | 806 | 806 | 806 | 7,000 | 806 |
| 1996-10-01 | 818 | 819 | 805 | 805 | 9,000 | 805 |
| 1996-09-30 | 818 | 818 | 818 | 818 | 4,000 | 818 |
| 1996-09-27 | 830 | 838 | 830 | 838 | 6,000 | 838 |
| 1996-09-26 | 828 | 830 | 828 | 830 | 13,000 | 830 |
| 1996-09-25 | 820 | 821 | 820 | 820 | 5,000 | 820 |
| 1996-09-24 | 820 | 820 | 819 | 820 | 14,000 | 820 |
| 1996-09-20 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 1996-09-19 | 817 | 825 | 817 | 825 | 4,000 | 825 |
| 1996-09-18 | 817 | 817 | 817 | 817 | 2,000 | 817 |
| 1996-09-17 | 794 | 809 | 794 | 809 | 17,000 | 809 |
| 1996-09-13 | 787 | 793 | 787 | 793 | 84,000 | 793 |
| 1996-09-12 | 786 | 787 | 785 | 787 | 9,000 | 787 |
| 1996-09-10 | 785 | 785 | 785 | 785 | 3,000 | 785 |
| 1996-09-09 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 1996-09-06 | 781 | 784 | 781 | 782 | 14,000 | 782 |
| 1996-09-05 | 800 | 800 | 780 | 780 | 5,000 | 780 |
| 1996-09-04 | 781 | 781 | 780 | 780 | 2,000 | 780 |
| 1996-09-03 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1996-09-02 | 800 | 800 | 794 | 794 | 2,000 | 794 |
| 1996-08-30 | 817 | 817 | 810 | 810 | 4,000 | 810 |
| 1996-08-29 | 845 | 845 | 818 | 818 | 4,000 | 818 |
| 1996-08-28 | 845 | 845 | 845 | 845 | 4,000 | 845 |
| 1996-08-27 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1996-08-26 | 845 | 845 | 845 | 845 | 5,000 | 845 |
| 1996-08-22 | 816 | 825 | 815 | 825 | 36,000 | 825 |
| 1996-08-21 | 825 | 825 | 815 | 815 | 5,000 | 815 |
| 1996-08-20 | 811 | 811 | 811 | 811 | 7,000 | 811 |
| 1996-08-19 | 810 | 811 | 810 | 811 | 8,000 | 811 |
| 1996-08-15 | 820 | 820 | 810 | 810 | 12,000 | 810 |
| 1996-08-14 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1996-08-13 | 810 | 820 | 810 | 820 | 4,000 | 820 |
| 1996-08-12 | 820 | 820 | 820 | 820 | 13,000 | 820 |
| 1996-08-09 | 825 | 825 | 815 | 815 | 4,000 | 815 |
| 1996-08-08 | 835 | 835 | 834 | 834 | 12,000 | 834 |
| 1996-08-07 | 835 | 835 | 835 | 835 | 10,000 | 835 |
| 1996-08-06 | 836 | 836 | 836 | 836 | 2,000 | 836 |
| 1996-08-05 | 856 | 856 | 856 | 856 | 2,000 | 856 |
| 1996-08-02 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 1996-08-01 | 835 | 845 | 835 | 845 | 12,000 | 845 |
| 1996-07-31 | 856 | 856 | 856 | 856 | 2,000 | 856 |
| 1996-07-30 | 856 | 856 | 855 | 856 | 5,000 | 856 |
| 1996-07-29 | 856 | 856 | 856 | 856 | 2,000 | 856 |
| 1996-07-26 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1996-07-25 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1996-07-24 | 850 | 850 | 850 | 850 | 10,000 | 850 |
| 1996-07-23 | 840 | 850 | 835 | 850 | 7,000 | 850 |
| 1996-07-22 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1996-07-19 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1996-07-18 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1996-07-16 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1996-07-15 | 881 | 881 | 880 | 880 | 7,000 | 880 |
| 1996-07-12 | 880 | 880 | 880 | 880 | 7,000 | 880 |
| 1996-07-11 | 872 | 880 | 872 | 880 | 6,000 | 880 |
| 1996-07-10 | 871 | 871 | 871 | 871 | 9,000 | 871 |
| 1996-07-08 | 865 | 870 | 865 | 870 | 8,000 | 870 |
| 1996-07-05 | 870 | 874 | 870 | 874 | 8,000 | 874 |
| 1996-07-04 | 874 | 874 | 870 | 870 | 2,000 | 870 |
| 1996-07-03 | 874 | 874 | 873 | 874 | 4,000 | 874 |
| 1996-07-02 | 899 | 899 | 870 | 870 | 9,000 | 870 |
| 1996-07-01 | 920 | 920 | 900 | 900 | 10,000 | 900 |
| 1996-06-28 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 1996-06-27 | 920 | 920 | 920 | 920 | 10,000 | 920 |
| 1996-06-26 | 920 | 920 | 920 | 920 | 9,000 | 920 |
| 1996-06-25 | 900 | 920 | 900 | 920 | 24,000 | 920 |
| 1996-06-24 | 888 | 900 | 888 | 900 | 19,000 | 900 |
| 1996-06-21 | 879 | 893 | 879 | 890 | 14,000 | 890 |
| 1996-06-20 | 880 | 880 | 876 | 876 | 4,000 | 876 |
| 1996-06-19 | 880 | 880 | 879 | 880 | 17,000 | 880 |
| 1996-06-18 | 857 | 880 | 857 | 880 | 14,000 | 880 |
| 1996-06-17 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1996-06-14 | 840 | 855 | 840 | 855 | 22,000 | 855 |
| 1996-06-13 | 846 | 846 | 845 | 845 | 2,000 | 845 |
| 1996-06-11 | 840 | 841 | 840 | 840 | 8,000 | 840 |
| 1996-06-10 | 840 | 841 | 840 | 841 | 17,000 | 841 |
| 1996-06-07 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1996-06-06 | 841 | 850 | 841 | 846 | 18,000 | 846 |
| 1996-06-05 | 860 | 860 | 850 | 850 | 2,000 | 850 |
| 1996-06-04 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 1996-06-03 | 860 | 860 | 855 | 855 | 4,000 | 855 |
| 1996-05-31 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1996-05-30 | 879 | 879 | 870 | 870 | 4,000 | 870 |
| 1996-05-29 | 831 | 845 | 831 | 845 | 34,000 | 845 |
| 1996-05-28 | 836 | 839 | 830 | 830 | 26,000 | 830 |
| 1996-05-27 | 854 | 854 | 835 | 835 | 46,000 | 835 |
| 1996-05-24 | 851 | 861 | 850 | 850 | 17,000 | 850 |
| 1996-05-23 | 880 | 880 | 870 | 870 | 6,000 | 870 |
| 1996-05-22 | 890 | 890 | 880 | 880 | 10,000 | 880 |
| 1996-05-21 | 892 | 901 | 890 | 890 | 9,000 | 890 |
| 1996-05-20 | 909 | 909 | 890 | 892 | 17,000 | 892 |
| 1996-05-17 | 905 | 905 | 900 | 900 | 22,000 | 900 |
| 1996-05-16 | 900 | 903 | 900 | 903 | 24,000 | 903 |
| 1996-05-15 | 890 | 905 | 890 | 890 | 13,000 | 890 |
| 1996-05-14 | 900 | 900 | 900 | 900 | 17,000 | 900 |
| 1996-05-13 | 924 | 924 | 900 | 900 | 22,000 | 900 |
| 1996-05-10 | 915 | 915 | 910 | 915 | 48,000 | 915 |
| 1996-05-09 | 930 | 930 | 910 | 910 | 19,000 | 910 |
| 1996-05-08 | 930 | 930 | 930 | 930 | 13,000 | 930 |
| 1996-05-07 | 940 | 942 | 940 | 940 | 21,000 | 940 |
| 1996-05-02 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 1996-05-01 | 980 | 999 | 980 | 999 | 15,000 | 999 |
| 1996-04-30 | 951 | 970 | 951 | 970 | 16,000 | 970 |
| 1996-04-26 | 940 | 952 | 940 | 952 | 17,000 | 952 |
| 1996-04-25 | 919 | 940 | 919 | 940 | 9,000 | 940 |
| 1996-04-24 | 919 | 919 | 919 | 919 | 4,000 | 919 |
| 1996-04-23 | 910 | 915 | 910 | 914 | 15,000 | 914 |
| 1996-04-22 | 930 | 930 | 927 | 930 | 16,000 | 930 |
| 1996-04-19 | 949 | 949 | 915 | 915 | 16,000 | 915 |
| 1996-04-18 | 970 | 970 | 959 | 959 | 15,000 | 959 |
| 1996-04-17 | 960 | 970 | 950 | 970 | 19,000 | 970 |
| 1996-04-16 | 960 | 970 | 950 | 970 | 31,000 | 970 |
| 1996-04-15 | 1,000 | 1,010 | 980 | 980 | 44,000 | 980 |
| 1996-04-12 | 1,060 | 1,060 | 996 | 1,000 | 242,000 | 1,000 |
| 1996-04-11 | 976 | 976 | 976 | 976 | 113,000 | 976 |
| 1996-04-10 | 856 | 881 | 850 | 876 | 102,000 | 876 |
| 1996-04-09 | 818 | 828 | 818 | 826 | 20,000 | 826 |
| 1996-04-08 | 835 | 836 | 825 | 836 | 24,000 | 836 |
| 1996-04-05 | 821 | 821 | 815 | 820 | 22,000 | 820 |
| 1996-04-04 | 805 | 810 | 805 | 810 | 3,000 | 810 |
| 1996-04-03 | 804 | 825 | 804 | 825 | 17,000 | 825 |
| 1996-04-02 | 807 | 813 | 807 | 813 | 16,000 | 813 |
| 1996-04-01 | 836 | 836 | 824 | 824 | 8,000 | 824 |
| 1996-03-28 | 829 | 829 | 829 | 829 | 6,000 | 829 |
| 1996-03-27 | 819 | 830 | 810 | 830 | 12,000 | 830 |
| 1996-03-26 | 820 | 820 | 820 | 820 | 9,000 | 820 |
| 1996-03-25 | 805 | 820 | 805 | 820 | 10,000 | 820 |
| 1996-03-22 | 824 | 824 | 805 | 805 | 8,000 | 805 |
| 1996-03-21 | 805 | 836 | 805 | 825 | 22,000 | 825 |
| 1996-03-19 | 813 | 820 | 795 | 795 | 26,000 | 795 |
| 1996-03-18 | 813 | 813 | 813 | 813 | 11,000 | 813 |
| 1996-03-15 | 812 | 812 | 812 | 812 | 9,000 | 812 |
| 1996-03-14 | 803 | 810 | 803 | 810 | 2,000 | 810 |
| 1996-03-13 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1996-03-12 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1996-03-11 | 790 | 797 | 790 | 797 | 7,000 | 797 |
| 1996-03-08 | 780 | 790 | 780 | 790 | 32,000 | 790 |
| 1996-03-07 | 810 | 810 | 795 | 800 | 7,000 | 800 |
| 1996-03-06 | 816 | 816 | 816 | 816 | 19,000 | 816 |
| 1996-03-05 | 810 | 816 | 810 | 816 | 10,000 | 816 |
| 1996-03-04 | 821 | 821 | 821 | 821 | 3,000 | 821 |
| 1996-03-01 | 810 | 811 | 810 | 811 | 8,000 | 811 |
| 1996-02-29 | 810 | 811 | 810 | 811 | 3,000 | 811 |
| 1996-02-28 | 807 | 807 | 807 | 807 | 4,000 | 807 |
| 1996-02-27 | 820 | 820 | 807 | 807 | 6,000 | 807 |
| 1996-02-26 | 820 | 820 | 820 | 820 | 16,000 | 820 |
| 1996-02-23 | 820 | 820 | 820 | 820 | 10,000 | 820 |
| 1996-02-22 | 816 | 816 | 816 | 816 | 12,000 | 816 |
| 1996-02-21 | 816 | 818 | 816 | 818 | 3,000 | 818 |
| 1996-02-20 | 820 | 828 | 816 | 828 | 19,000 | 828 |
| 1996-02-19 | 826 | 826 | 817 | 820 | 6,000 | 820 |
| 1996-02-16 | 830 | 830 | 826 | 826 | 27,000 | 826 |
| 1996-02-15 | 836 | 836 | 835 | 835 | 7,000 | 835 |
| 1996-02-14 | 835 | 836 | 830 | 835 | 17,000 | 835 |
| 1996-02-13 | 830 | 832 | 828 | 828 | 15,000 | 828 |
| 1996-02-09 | 830 | 831 | 830 | 830 | 21,000 | 830 |
| 1996-02-08 | 828 | 830 | 828 | 830 | 15,000 | 830 |
| 1996-02-07 | 816 | 830 | 816 | 830 | 28,000 | 830 |
| 1996-02-06 | 822 | 822 | 812 | 812 | 8,000 | 812 |
| 1996-02-05 | 826 | 827 | 823 | 823 | 8,000 | 823 |
| 1996-02-02 | 829 | 830 | 829 | 829 | 11,000 | 829 |
| 1996-02-01 | 812 | 829 | 811 | 829 | 25,000 | 829 |
| 1996-01-31 | 810 | 811 | 810 | 811 | 8,000 | 811 |
| 1996-01-30 | 810 | 818 | 810 | 811 | 6,000 | 811 |
| 1996-01-29 | 838 | 838 | 838 | 838 | 5,000 | 838 |
| 1996-01-26 | 795 | 840 | 795 | 840 | 48,000 | 840 |
| 1996-01-25 | 775 | 796 | 775 | 795 | 9,000 | 795 |
| 1996-01-24 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 1996-01-23 | 788 | 803 | 788 | 803 | 4,000 | 803 |
| 1996-01-22 | 803 | 806 | 803 | 803 | 12,000 | 803 |
| 1996-01-19 | 800 | 803 | 800 | 803 | 15,000 | 803 |
| 1996-01-18 | 805 | 805 | 800 | 800 | 5,000 | 800 |
| 1996-01-17 | 799 | 810 | 799 | 810 | 49,000 | 810 |
| 1996-01-16 | 800 | 803 | 800 | 800 | 27,000 | 800 |
| 1996-01-12 | 800 | 810 | 800 | 800 | 52,000 | 800 |
| 1996-01-11 | 807 | 808 | 800 | 800 | 35,000 | 800 |
| 1996-01-10 | 809 | 809 | 808 | 809 | 38,000 | 809 |
| 1996-01-09 | 821 | 821 | 809 | 810 | 75,000 | 810 |
| 1996-01-08 | 827 | 827 | 814 | 815 | 63,000 | 815 |
| 1996-01-05 | 823 | 828 | 820 | 828 | 6,000 | 828 |
| 1996-01-04 | 828 | 828 | 820 | 820 | 3,000 | 820 |
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
