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 [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 560 | 570 | 560 | 570 | 2,000 | 570 |
| 1998-12-29 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1998-12-28 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1998-12-25 | 558 | 559 | 552 | 552 | 10,000 | 552 |
| 1998-12-24 | 554 | 560 | 552 | 552 | 8,000 | 552 |
| 1998-12-22 | 555 | 555 | 552 | 552 | 6,000 | 552 |
| 1998-12-21 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1998-12-17 | 551 | 554 | 551 | 554 | 2,000 | 554 |
| 1998-12-16 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1998-12-15 | 550 | 551 | 550 | 551 | 4,000 | 551 |
| 1998-12-14 | 550 | 554 | 550 | 553 | 6,000 | 553 |
| 1998-12-11 | 550 | 552 | 550 | 552 | 29,000 | 552 |
| 1998-12-10 | 595 | 600 | 560 | 560 | 19,000 | 560 |
| 1998-12-09 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1998-12-08 | 553 | 553 | 552 | 552 | 2,000 | 552 |
| 1998-12-04 | 555 | 555 | 552 | 552 | 3,000 | 552 |
| 1998-12-03 | 555 | 555 | 555 | 555 | 6,000 | 555 |
| 1998-12-02 | 557 | 557 | 557 | 557 | 2,000 | 557 |
| 1998-12-01 | 560 | 560 | 557 | 557 | 4,000 | 557 |
| 1998-11-30 | 560 | 561 | 560 | 561 | 17,000 | 561 |
| 1998-11-27 | 561 | 565 | 561 | 565 | 5,000 | 565 |
| 1998-11-26 | 598 | 600 | 596 | 598 | 9,000 | 598 |
| 1998-11-25 | 596 | 596 | 596 | 596 | 5,000 | 596 |
| 1998-11-24 | 571 | 571 | 565 | 566 | 3,000 | 566 |
| 1998-11-20 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1998-11-19 | 596 | 596 | 595 | 595 | 9,000 | 595 |
| 1998-11-18 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 1998-11-16 | 599 | 599 | 598 | 598 | 2,000 | 598 |
| 1998-11-13 | 550 | 585 | 550 | 585 | 4,000 | 585 |
| 1998-11-10 | 580 | 580 | 580 | 580 | 17,000 | 580 |
| 1998-11-09 | 560 | 563 | 560 | 563 | 2,000 | 563 |
| 1998-11-06 | 557 | 557 | 557 | 557 | 2,000 | 557 |
| 1998-11-05 | 575 | 575 | 555 | 555 | 8,000 | 555 |
| 1998-11-02 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1998-10-30 | 570 | 570 | 566 | 566 | 3,000 | 566 |
| 1998-10-29 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 1998-10-28 | 571 | 571 | 571 | 571 | 4,000 | 571 |
| 1998-10-27 | 580 | 580 | 571 | 571 | 4,000 | 571 |
| 1998-10-26 | 629 | 629 | 560 | 570 | 14,000 | 570 |
| 1998-10-23 | 640 | 640 | 552 | 552 | 20,000 | 552 |
| 1998-10-22 | 590 | 640 | 589 | 640 | 45,000 | 640 |
| 1998-10-21 | 531 | 569 | 531 | 569 | 4,000 | 569 |
| 1998-10-20 | 530 | 531 | 530 | 531 | 9,000 | 531 |
| 1998-10-19 | 595 | 595 | 570 | 570 | 3,000 | 570 |
| 1998-10-16 | 560 | 595 | 560 | 595 | 3,000 | 595 |
| 1998-10-15 | 564 | 564 | 560 | 560 | 3,000 | 560 |
| 1998-10-14 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1998-10-13 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 1998-10-12 | 599 | 599 | 595 | 598 | 22,000 | 598 |
| 1998-10-08 | 550 | 552 | 550 | 551 | 3,000 | 551 |
| 1998-10-07 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 1998-10-06 | 550 | 590 | 550 | 590 | 2,000 | 590 |
| 1998-10-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-10-02 | 521 | 550 | 521 | 550 | 3,000 | 550 |
| 1998-10-01 | 599 | 599 | 571 | 571 | 3,000 | 571 |
| 1998-09-30 | 599 | 599 | 595 | 599 | 7,000 | 599 |
| 1998-09-29 | 606 | 606 | 596 | 596 | 5,000 | 596 |
| 1998-09-28 | 600 | 610 | 596 | 600 | 21,000 | 600 |
| 1998-09-25 | 600 | 600 | 600 | 600 | 16,000 | 600 |
| 1998-09-24 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1998-09-22 | 589 | 590 | 571 | 590 | 9,000 | 590 |
| 1998-09-21 | 580 | 590 | 575 | 590 | 11,000 | 590 |
| 1998-09-18 | 580 | 590 | 570 | 580 | 18,000 | 580 |
| 1998-09-17 | 590 | 596 | 590 | 590 | 26,000 | 590 |
| 1998-09-16 | 570 | 590 | 570 | 590 | 39,000 | 590 |
| 1998-09-14 | 560 | 568 | 557 | 557 | 18,000 | 557 |
| 1998-09-11 | 570 | 570 | 542 | 547 | 30,000 | 547 |
| 1998-09-10 | 542 | 542 | 542 | 542 | 16,000 | 542 |
| 1998-09-09 | 542 | 542 | 542 | 542 | 5,000 | 542 |
| 1998-09-08 | 516 | 546 | 516 | 542 | 6,000 | 542 |
| 1998-09-07 | 500 | 505 | 500 | 505 | 9,000 | 505 |
| 1998-09-04 | 510 | 510 | 500 | 500 | 43,000 | 500 |
| 1998-09-02 | 560 | 560 | 559 | 559 | 17,000 | 559 |
| 1998-09-01 | 550 | 559 | 550 | 550 | 6,000 | 550 |
| 1998-08-31 | 547 | 569 | 547 | 569 | 8,000 | 569 |
| 1998-08-28 | 545 | 545 | 520 | 544 | 8,000 | 544 |
| 1998-08-27 | 520 | 530 | 520 | 525 | 7,000 | 525 |
| 1998-08-26 | 570 | 570 | 525 | 525 | 8,000 | 525 |
| 1998-08-25 | 525 | 525 | 520 | 520 | 15,000 | 520 |
| 1998-08-24 | 517 | 520 | 515 | 520 | 19,000 | 520 |
| 1998-08-20 | 511 | 515 | 511 | 515 | 2,000 | 515 |
| 1998-08-17 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1998-08-14 | 518 | 547 | 517 | 547 | 4,000 | 547 |
| 1998-08-13 | 555 | 563 | 551 | 558 | 11,000 | 558 |
| 1998-08-12 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1998-08-11 | 549 | 549 | 515 | 515 | 4,000 | 515 |
| 1998-08-10 | 598 | 598 | 549 | 549 | 16,000 | 549 |
| 1998-08-07 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1998-08-06 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 1998-08-04 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 1998-08-03 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 1998-07-31 | 543 | 543 | 543 | 543 | 2,000 | 543 |
| 1998-07-29 | 583 | 583 | 543 | 543 | 3,000 | 543 |
| 1998-07-28 | 590 | 595 | 590 | 595 | 5,000 | 595 |
| 1998-07-27 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 1998-07-24 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-07-23 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1998-07-22 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1998-07-17 | 562 | 562 | 550 | 550 | 2,000 | 550 |
| 1998-07-16 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1998-07-15 | 598 | 598 | 598 | 598 | 15,000 | 598 |
| 1998-07-14 | 550 | 560 | 550 | 560 | 3,000 | 560 |
| 1998-07-13 | 551 | 560 | 550 | 560 | 38,000 | 560 |
| 1998-07-10 | 590 | 590 | 580 | 590 | 38,000 | 590 |
| 1998-07-09 | 540 | 540 | 530 | 530 | 2,000 | 530 |
| 1998-07-08 | 535 | 535 | 530 | 535 | 7,000 | 535 |
| 1998-07-07 | 535 | 535 | 535 | 535 | 5,000 | 535 |
| 1998-07-06 | 532 | 535 | 530 | 535 | 4,000 | 535 |
| 1998-07-03 | 530 | 530 | 521 | 530 | 4,000 | 530 |
| 1998-07-02 | 511 | 530 | 511 | 530 | 10,000 | 530 |
| 1998-07-01 | 513 | 513 | 505 | 505 | 2,000 | 505 |
| 1998-06-30 | 524 | 527 | 503 | 503 | 10,000 | 503 |
| 1998-06-29 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 1998-06-26 | 527 | 527 | 503 | 503 | 13,000 | 503 |
| 1998-06-25 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1998-06-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-06-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-06-22 | 520 | 520 | 500 | 500 | 11,000 | 500 |
| 1998-06-19 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1998-06-18 | 520 | 520 | 490 | 500 | 12,000 | 500 |
| 1998-06-17 | 501 | 515 | 501 | 515 | 7,000 | 515 |
| 1998-06-16 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1998-06-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-06-12 | 500 | 500 | 500 | 500 | 38,000 | 500 |
| 1998-06-10 | 535 | 535 | 535 | 535 | 17,000 | 535 |
| 1998-06-09 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1998-06-08 | 500 | 500 | 496 | 498 | 21,000 | 498 |
| 1998-06-05 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 1998-06-04 | 508 | 538 | 508 | 538 | 6,000 | 538 |
| 1998-06-02 | 538 | 538 | 508 | 508 | 3,000 | 508 |
| 1998-06-01 | 511 | 511 | 510 | 510 | 3,000 | 510 |
| 1998-05-29 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-05-28 | 513 | 513 | 510 | 510 | 12,000 | 510 |
| 1998-05-27 | 510 | 510 | 508 | 508 | 12,000 | 508 |
| 1998-05-26 | 548 | 548 | 511 | 511 | 7,000 | 511 |
| 1998-05-25 | 550 | 550 | 506 | 508 | 8,000 | 508 |
| 1998-05-22 | 506 | 506 | 505 | 505 | 4,000 | 505 |
| 1998-05-21 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 1998-05-20 | 510 | 510 | 505 | 505 | 18,000 | 505 |
| 1998-05-19 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1998-05-18 | 536 | 536 | 508 | 510 | 7,000 | 510 |
| 1998-05-15 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 1998-05-14 | 550 | 556 | 550 | 556 | 4,000 | 556 |
| 1998-05-13 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1998-05-12 | 565 | 565 | 565 | 565 | 7,000 | 565 |
| 1998-05-11 | 560 | 565 | 560 | 565 | 16,000 | 565 |
| 1998-05-08 | 539 | 548 | 539 | 548 | 5,000 | 548 |
| 1998-05-07 | 521 | 540 | 500 | 540 | 5,000 | 540 |
| 1998-05-06 | 500 | 505 | 500 | 501 | 6,000 | 501 |
| 1998-05-01 | 544 | 544 | 510 | 510 | 2,000 | 510 |
| 1998-04-30 | 535 | 535 | 510 | 510 | 5,000 | 510 |
| 1998-04-28 | 501 | 505 | 501 | 505 | 4,000 | 505 |
| 1998-04-27 | 580 | 590 | 580 | 590 | 11,000 | 590 |
| 1998-04-22 | 503 | 503 | 500 | 500 | 13,000 | 500 |
| 1998-04-21 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 1998-04-17 | 502 | 504 | 502 | 502 | 7,000 | 502 |
| 1998-04-15 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1998-04-14 | 599 | 599 | 579 | 579 | 2,000 | 579 |
| 1998-04-13 | 575 | 600 | 575 | 600 | 15,000 | 600 |
| 1998-04-09 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1998-04-07 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1998-04-06 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-04-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-04-02 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 1998-04-01 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 1998-03-31 | 596 | 596 | 553 | 553 | 3,000 | 553 |
| 1998-03-30 | 595 | 596 | 586 | 586 | 4,000 | 586 |
| 1998-03-27 | 596 | 596 | 595 | 595 | 2,000 | 595 |
| 1998-03-26 | 597 | 597 | 596 | 596 | 14,000 | 596 |
| 1998-03-25 | 592 | 595 | 592 | 595 | 4,000 | 595 |
| 1998-03-24 | 572 | 572 | 572 | 572 | 4,000 | 572 |
| 1998-03-23 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 1998-03-20 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 1998-03-19 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 1998-03-18 | 595 | 595 | 590 | 590 | 4,000 | 590 |
| 1998-03-16 | 575 | 600 | 575 | 600 | 17,000 | 600 |
| 1998-03-13 | 565 | 600 | 565 | 600 | 21,000 | 600 |
| 1998-03-12 | 575 | 580 | 575 | 580 | 8,000 | 580 |
| 1998-03-11 | 580 | 590 | 580 | 590 | 7,000 | 590 |
| 1998-03-10 | 570 | 600 | 570 | 600 | 36,000 | 600 |
| 1998-03-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1998-03-05 | 549 | 550 | 549 | 550 | 4,000 | 550 |
| 1998-03-04 | 539 | 550 | 539 | 550 | 9,000 | 550 |
| 1998-03-02 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1998-02-27 | 549 | 549 | 549 | 549 | 3,000 | 549 |
| 1998-02-26 | 549 | 549 | 549 | 549 | 3,000 | 549 |
| 1998-02-25 | 516 | 516 | 516 | 516 | 7,000 | 516 |
| 1998-02-12 | 576 | 576 | 576 | 576 | 2,000 | 576 |
| 1998-02-10 | 520 | 576 | 515 | 576 | 15,000 | 576 |
| 1998-02-09 | 500 | 500 | 490 | 500 | 17,000 | 500 |
| 1998-02-06 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1998-02-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-02-04 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-02-03 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 1998-02-02 | 530 | 530 | 525 | 525 | 7,000 | 525 |
| 1998-01-30 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 1998-01-29 | 550 | 550 | 530 | 530 | 3,000 | 530 |
| 1998-01-28 | 550 | 550 | 550 | 550 | 12,000 | 550 |
| 1998-01-26 | 500 | 500 | 500 | 500 | 14,000 | 500 |
| 1998-01-21 | 492 | 492 | 492 | 492 | 3,000 | 492 |
| 1998-01-20 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1998-01-16 | 499 | 499 | 495 | 499 | 7,000 | 499 |
| 1998-01-14 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1998-01-13 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1998-01-12 | 483 | 500 | 483 | 500 | 17,000 | 500 |
| 1998-01-09 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 1998-01-07 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 1998-01-06 | 448 | 448 | 440 | 440 | 3,000 | 440 |
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
