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 [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-12-26 | 473 | 473 | 473 | 473 | 7,000 | 473 |
| 1997-12-25 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 1997-12-22 | 459 | 459 | 440 | 440 | 4,000 | 440 |
| 1997-12-17 | 440 | 470 | 440 | 470 | 17,000 | 470 |
| 1997-12-16 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-12-12 | 440 | 440 | 440 | 440 | 36,000 | 440 |
| 1997-12-11 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-12-10 | 480 | 480 | 470 | 470 | 20,000 | 470 |
| 1997-12-09 | 450 | 455 | 445 | 450 | 5,000 | 450 |
| 1997-12-08 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 1997-12-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-12-04 | 450 | 450 | 450 | 450 | 20,000 | 450 |
| 1997-12-03 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1997-12-02 | 450 | 450 | 450 | 450 | 15,000 | 450 |
| 1997-12-01 | 450 | 450 | 450 | 450 | 19,000 | 450 |
| 1997-11-28 | 465 | 465 | 450 | 450 | 19,000 | 450 |
| 1997-11-27 | 460 | 463 | 450 | 450 | 39,000 | 450 |
| 1997-11-26 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 1997-11-25 | 450 | 450 | 450 | 450 | 16,000 | 450 |
| 1997-11-21 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1997-11-20 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1997-11-18 | 521 | 522 | 519 | 522 | 14,000 | 522 |
| 1997-11-17 | 530 | 540 | 523 | 540 | 9,000 | 540 |
| 1997-11-13 | 523 | 523 | 522 | 522 | 5,000 | 522 |
| 1997-11-11 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 1997-11-10 | 528 | 528 | 524 | 524 | 18,000 | 524 |
| 1997-11-06 | 494 | 494 | 494 | 494 | 8,000 | 494 |
| 1997-11-05 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 1997-10-30 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-10-29 | 480 | 480 | 470 | 470 | 8,000 | 470 |
| 1997-10-28 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 1997-10-27 | 480 | 480 | 480 | 480 | 22,000 | 480 |
| 1997-10-24 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1997-10-22 | 450 | 450 | 450 | 450 | 37,000 | 450 |
| 1997-10-21 | 460 | 460 | 460 | 460 | 18,000 | 460 |
| 1997-10-20 | 461 | 461 | 460 | 460 | 6,000 | 460 |
| 1997-10-17 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1997-10-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-10-15 | 483 | 483 | 482 | 482 | 3,000 | 482 |
| 1997-10-13 | 485 | 485 | 470 | 470 | 34,000 | 470 |
| 1997-10-08 | 475 | 475 | 470 | 471 | 46,000 | 471 |
| 1997-10-07 | 490 | 490 | 470 | 470 | 16,000 | 470 |
| 1997-10-06 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1997-10-03 | 495 | 495 | 495 | 495 | 9,000 | 495 |
| 1997-10-02 | 495 | 495 | 490 | 495 | 8,000 | 495 |
| 1997-10-01 | 485 | 485 | 485 | 485 | 55,000 | 485 |
| 1997-09-30 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1997-09-29 | 484 | 484 | 470 | 470 | 18,000 | 470 |
| 1997-09-26 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 1997-09-25 | 482 | 482 | 480 | 480 | 29,000 | 480 |
| 1997-09-24 | 490 | 492 | 480 | 480 | 10,000 | 480 |
| 1997-09-22 | 494 | 495 | 493 | 493 | 45,000 | 493 |
| 1997-09-19 | 485 | 494 | 485 | 494 | 213,000 | 494 |
| 1997-09-18 | 480 | 480 | 477 | 480 | 11,000 | 480 |
| 1997-09-17 | 484 | 484 | 480 | 480 | 3,000 | 480 |
| 1997-09-16 | 490 | 490 | 480 | 484 | 56,000 | 484 |
| 1997-09-12 | 507 | 507 | 490 | 490 | 69,000 | 490 |
| 1997-09-11 | 514 | 514 | 502 | 502 | 25,000 | 502 |
| 1997-09-10 | 540 | 540 | 520 | 520 | 63,000 | 520 |
| 1997-09-09 | 544 | 544 | 530 | 530 | 26,000 | 530 |
| 1997-09-08 | 540 | 544 | 540 | 544 | 3,000 | 544 |
| 1997-09-05 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1997-09-04 | 540 | 541 | 540 | 541 | 27,000 | 541 |
| 1997-09-03 | 555 | 555 | 550 | 550 | 26,000 | 550 |
| 1997-09-02 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1997-09-01 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1997-08-29 | 560 | 560 | 555 | 560 | 6,000 | 560 |
| 1997-08-28 | 581 | 581 | 550 | 550 | 34,000 | 550 |
| 1997-08-27 | 580 | 590 | 580 | 580 | 24,000 | 580 |
| 1997-08-26 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1997-08-25 | 600 | 600 | 600 | 600 | 25,000 | 600 |
| 1997-08-21 | 598 | 598 | 598 | 598 | 5,000 | 598 |
| 1997-08-20 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1997-08-19 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1997-08-18 | 590 | 595 | 590 | 595 | 26,000 | 595 |
| 1997-08-15 | 591 | 600 | 590 | 590 | 38,000 | 590 |
| 1997-08-14 | 595 | 595 | 595 | 595 | 732,000 | 595 |
| 1997-08-13 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1997-08-12 | 620 | 620 | 616 | 616 | 13,000 | 616 |
| 1997-08-11 | 615 | 616 | 615 | 616 | 4,000 | 616 |
| 1997-08-08 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1997-08-07 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 1997-08-06 | 618 | 619 | 618 | 619 | 2,000 | 619 |
| 1997-08-05 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1997-08-04 | 620 | 620 | 610 | 610 | 2,000 | 610 |
| 1997-08-01 | 620 | 620 | 613 | 613 | 4,000 | 613 |
| 1997-07-29 | 620 | 620 | 613 | 613 | 6,000 | 613 |
| 1997-07-28 | 620 | 620 | 620 | 620 | 10,000 | 620 |
| 1997-07-25 | 620 | 620 | 620 | 620 | 9,000 | 620 |
| 1997-07-24 | 627 | 627 | 610 | 610 | 2,000 | 610 |
| 1997-07-23 | 645 | 645 | 638 | 638 | 3,000 | 638 |
| 1997-07-22 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 1997-07-18 | 630 | 649 | 630 | 646 | 3,000 | 646 |
| 1997-07-15 | 650 | 659 | 646 | 646 | 32,000 | 646 |
| 1997-07-14 | 646 | 646 | 646 | 646 | 24,000 | 646 |
| 1997-07-11 | 640 | 640 | 610 | 640 | 108,000 | 640 |
| 1997-07-10 | 630 | 640 | 630 | 640 | 4,000 | 640 |
| 1997-07-09 | 630 | 630 | 623 | 623 | 2,000 | 623 |
| 1997-07-08 | 631 | 631 | 631 | 631 | 3,000 | 631 |
| 1997-07-07 | 643 | 644 | 643 | 643 | 6,000 | 643 |
| 1997-07-02 | 663 | 663 | 663 | 663 | 3,000 | 663 |
| 1997-07-01 | 653 | 653 | 653 | 653 | 3,000 | 653 |
| 1997-06-30 | 653 | 663 | 653 | 663 | 5,000 | 663 |
| 1997-06-27 | 677 | 677 | 673 | 673 | 3,000 | 673 |
| 1997-06-26 | 675 | 676 | 675 | 676 | 8,000 | 676 |
| 1997-06-25 | 669 | 669 | 669 | 669 | 4,000 | 669 |
| 1997-06-24 | 668 | 668 | 668 | 668 | 3,000 | 668 |
| 1997-06-20 | 722 | 722 | 718 | 718 | 35,000 | 718 |
| 1997-06-19 | 720 | 720 | 718 | 718 | 5,000 | 718 |
| 1997-06-17 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-06-13 | 720 | 720 | 720 | 720 | 12,000 | 720 |
| 1997-06-12 | 700 | 714 | 690 | 690 | 34,000 | 690 |
| 1997-06-11 | 710 | 710 | 700 | 700 | 7,000 | 700 |
| 1997-06-10 | 710 | 720 | 710 | 720 | 14,000 | 720 |
| 1997-06-09 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1997-06-06 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1997-06-05 | 721 | 730 | 720 | 720 | 9,000 | 720 |
| 1997-06-04 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 1997-06-03 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1997-06-02 | 700 | 710 | 690 | 710 | 8,000 | 710 |
| 1997-05-30 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1997-05-28 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1997-05-27 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 1997-05-26 | 721 | 721 | 705 | 705 | 5,000 | 705 |
| 1997-05-23 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 1997-05-22 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 1997-05-21 | 705 | 705 | 701 | 701 | 3,000 | 701 |
| 1997-05-20 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1997-05-19 | 710 | 720 | 710 | 710 | 22,000 | 710 |
| 1997-05-16 | 710 | 719 | 710 | 719 | 5,000 | 719 |
| 1997-05-15 | 690 | 700 | 690 | 700 | 7,000 | 700 |
| 1997-05-13 | 740 | 740 | 718 | 720 | 8,000 | 720 |
| 1997-05-12 | 690 | 690 | 690 | 690 | 7,000 | 690 |
| 1997-05-08 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1997-05-07 | 717 | 717 | 690 | 690 | 9,000 | 690 |
| 1997-05-06 | 707 | 717 | 707 | 717 | 9,000 | 717 |
| 1997-05-02 | 687 | 694 | 687 | 694 | 8,000 | 694 |
| 1997-05-01 | 684 | 689 | 684 | 687 | 5,000 | 687 |
| 1997-04-30 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 1997-04-25 | 655 | 655 | 655 | 655 | 4,000 | 655 |
| 1997-04-23 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 1997-04-22 | 645 | 650 | 640 | 650 | 3,000 | 650 |
| 1997-04-18 | 605 | 605 | 605 | 605 | 6,000 | 605 |
| 1997-04-17 | 602 | 602 | 601 | 601 | 6,000 | 601 |
| 1997-04-16 | 620 | 620 | 601 | 601 | 5,000 | 601 |
| 1997-04-15 | 609 | 610 | 609 | 610 | 3,000 | 610 |
| 1997-04-14 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-04-11 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1997-04-10 | 610 | 610 | 610 | 610 | 14,000 | 610 |
| 1997-04-09 | 612 | 612 | 610 | 610 | 44,000 | 610 |
| 1997-04-08 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 1997-04-04 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 1997-04-02 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 1997-04-01 | 615 | 615 | 613 | 613 | 5,000 | 613 |
| 1997-03-31 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 1997-03-27 | 685 | 685 | 668 | 668 | 5,000 | 668 |
| 1997-03-26 | 678 | 685 | 678 | 685 | 6,000 | 685 |
| 1997-03-25 | 675 | 678 | 675 | 678 | 2,000 | 678 |
| 1997-03-24 | 676 | 676 | 675 | 675 | 3,000 | 675 |
| 1997-03-21 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1997-03-19 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1997-03-18 | 650 | 665 | 650 | 665 | 17,000 | 665 |
| 1997-03-17 | 631 | 638 | 631 | 638 | 13,000 | 638 |
| 1997-03-14 | 610 | 610 | 610 | 610 | 32,000 | 610 |
| 1997-03-12 | 620 | 620 | 620 | 620 | 28,000 | 620 |
| 1997-03-11 | 640 | 641 | 640 | 640 | 21,000 | 640 |
| 1997-03-07 | 634 | 634 | 634 | 634 | 2,000 | 634 |
| 1997-03-06 | 631 | 632 | 630 | 632 | 7,000 | 632 |
| 1997-03-05 | 651 | 651 | 630 | 630 | 44,000 | 630 |
| 1997-03-04 | 660 | 660 | 650 | 651 | 29,000 | 651 |
| 1997-03-03 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1997-02-28 | 661 | 664 | 660 | 664 | 31,000 | 664 |
| 1997-02-27 | 661 | 665 | 661 | 661 | 7,000 | 661 |
| 1997-02-26 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1997-02-25 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1997-02-24 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1997-02-21 | 665 | 680 | 665 | 680 | 4,000 | 680 |
| 1997-02-20 | 680 | 680 | 670 | 675 | 12,000 | 675 |
| 1997-02-19 | 661 | 665 | 661 | 662 | 3,000 | 662 |
| 1997-02-18 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1997-02-17 | 661 | 680 | 661 | 680 | 2,000 | 680 |
| 1997-02-13 | 675 | 675 | 675 | 675 | 6,000 | 675 |
| 1997-02-12 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1997-02-10 | 665 | 680 | 660 | 680 | 9,000 | 680 |
| 1997-02-07 | 670 | 675 | 660 | 660 | 43,000 | 660 |
| 1997-02-06 | 675 | 680 | 670 | 670 | 8,000 | 670 |
| 1997-02-05 | 679 | 679 | 670 | 675 | 103,000 | 675 |
| 1997-02-04 | 675 | 679 | 675 | 679 | 14,000 | 679 |
| 1997-02-03 | 675 | 675 | 675 | 675 | 5,000 | 675 |
| 1997-01-31 | 680 | 680 | 675 | 675 | 4,000 | 675 |
| 1997-01-30 | 675 | 675 | 675 | 675 | 4,000 | 675 |
| 1997-01-29 | 680 | 680 | 675 | 675 | 5,000 | 675 |
| 1997-01-28 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1997-01-27 | 675 | 675 | 675 | 675 | 8,000 | 675 |
| 1997-01-24 | 680 | 680 | 670 | 671 | 8,000 | 671 |
| 1997-01-23 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 1997-01-22 | 680 | 681 | 680 | 681 | 20,000 | 681 |
| 1997-01-21 | 685 | 685 | 680 | 680 | 13,000 | 680 |
| 1997-01-20 | 700 | 700 | 687 | 690 | 13,000 | 690 |
| 1997-01-17 | 710 | 710 | 691 | 691 | 43,000 | 691 |
| 1997-01-16 | 720 | 720 | 710 | 710 | 7,000 | 710 |
| 1997-01-14 | 730 | 730 | 710 | 730 | 8,000 | 730 |
| 1997-01-13 | 725 | 730 | 710 | 730 | 18,000 | 730 |
| 1997-01-10 | 758 | 758 | 730 | 730 | 29,000 | 730 |
| 1997-01-09 | 760 | 760 | 755 | 755 | 9,000 | 755 |
| 1997-01-08 | 769 | 769 | 760 | 762 | 16,000 | 762 |
| 1997-01-07 | 730 | 753 | 727 | 753 | 22,000 | 753 |
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
