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 [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 501 | 510 | 501 | 510 | 4,000 | 510 |
| 1999-12-29 | 500 | 501 | 499 | 500 | 10,000 | 500 |
| 1999-12-28 | 528 | 528 | 500 | 500 | 11,000 | 500 |
| 1999-12-27 | 530 | 530 | 520 | 520 | 10,000 | 520 |
| 1999-12-24 | 510 | 510 | 501 | 501 | 23,000 | 501 |
| 1999-12-22 | 530 | 530 | 500 | 502 | 9,000 | 502 |
| 1999-12-21 | 500 | 520 | 500 | 501 | 10,000 | 501 |
| 1999-12-20 | 503 | 503 | 503 | 503 | 26,000 | 503 |
| 1999-12-17 | 503 | 517 | 503 | 503 | 16,000 | 503 |
| 1999-12-16 | 510 | 510 | 506 | 506 | 13,000 | 506 |
| 1999-12-15 | 511 | 511 | 511 | 511 | 13,000 | 511 |
| 1999-12-14 | 522 | 522 | 511 | 512 | 7,000 | 512 |
| 1999-12-13 | 524 | 524 | 511 | 511 | 22,000 | 511 |
| 1999-12-10 | 510 | 524 | 510 | 522 | 58,000 | 522 |
| 1999-12-09 | 523 | 526 | 511 | 512 | 18,000 | 512 |
| 1999-12-08 | 517 | 525 | 511 | 512 | 10,000 | 512 |
| 1999-12-07 | 506 | 527 | 506 | 518 | 11,000 | 518 |
| 1999-12-06 | 501 | 503 | 501 | 503 | 6,000 | 503 |
| 1999-12-03 | 533 | 533 | 505 | 525 | 14,000 | 525 |
| 1999-12-02 | 512 | 532 | 511 | 532 | 40,000 | 532 |
| 1999-12-01 | 500 | 515 | 499 | 510 | 11,000 | 510 |
| 1999-11-30 | 520 | 520 | 506 | 506 | 17,000 | 506 |
| 1999-11-29 | 549 | 549 | 511 | 511 | 9,000 | 511 |
| 1999-11-26 | 512 | 539 | 512 | 520 | 21,000 | 520 |
| 1999-11-25 | 521 | 521 | 498 | 501 | 56,000 | 501 |
| 1999-11-24 | 511 | 515 | 511 | 511 | 20,000 | 511 |
| 1999-11-22 | 510 | 516 | 510 | 510 | 20,000 | 510 |
| 1999-11-19 | 510 | 517 | 505 | 517 | 15,000 | 517 |
| 1999-11-18 | 535 | 535 | 499 | 499 | 43,000 | 499 |
| 1999-11-17 | 510 | 516 | 510 | 514 | 18,000 | 514 |
| 1999-11-16 | 496 | 503 | 495 | 503 | 10,000 | 503 |
| 1999-11-15 | 510 | 510 | 495 | 495 | 21,000 | 495 |
| 1999-11-12 | 502 | 510 | 490 | 510 | 44,000 | 510 |
| 1999-11-11 | 530 | 530 | 500 | 500 | 103,000 | 500 |
| 1999-11-10 | 559 | 559 | 530 | 533 | 76,000 | 533 |
| 1999-11-09 | 561 | 561 | 540 | 549 | 85,000 | 549 |
| 1999-11-08 | 575 | 575 | 560 | 561 | 15,000 | 561 |
| 1999-11-05 | 575 | 575 | 560 | 560 | 25,000 | 560 |
| 1999-11-04 | 576 | 579 | 570 | 575 | 46,000 | 575 |
| 1999-11-02 | 579 | 580 | 575 | 576 | 18,000 | 576 |
| 1999-11-01 | 578 | 584 | 575 | 575 | 32,000 | 575 |
| 1999-10-29 | 575 | 583 | 575 | 575 | 34,000 | 575 |
| 1999-10-28 | 590 | 590 | 570 | 575 | 93,000 | 575 |
| 1999-10-27 | 600 | 601 | 600 | 600 | 15,000 | 600 |
| 1999-10-26 | 610 | 610 | 600 | 600 | 14,000 | 600 |
| 1999-10-25 | 601 | 601 | 600 | 600 | 18,000 | 600 |
| 1999-10-22 | 600 | 601 | 600 | 601 | 5,000 | 601 |
| 1999-10-21 | 600 | 600 | 600 | 600 | 14,000 | 600 |
| 1999-10-20 | 610 | 610 | 601 | 605 | 11,000 | 605 |
| 1999-10-19 | 617 | 618 | 600 | 600 | 3,000 | 600 |
| 1999-10-18 | 600 | 620 | 600 | 618 | 37,000 | 618 |
| 1999-10-15 | 600 | 610 | 600 | 610 | 25,000 | 610 |
| 1999-10-14 | 610 | 610 | 600 | 600 | 12,000 | 600 |
| 1999-10-13 | 636 | 636 | 620 | 620 | 4,000 | 620 |
| 1999-10-12 | 619 | 637 | 619 | 637 | 21,000 | 637 |
| 1999-10-08 | 610 | 628 | 610 | 621 | 13,000 | 621 |
| 1999-10-07 | 607 | 611 | 607 | 610 | 6,000 | 610 |
| 1999-10-06 | 603 | 605 | 603 | 605 | 5,000 | 605 |
| 1999-10-05 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-10-04 | 638 | 640 | 638 | 640 | 2,000 | 640 |
| 1999-10-01 | 597 | 638 | 597 | 638 | 11,000 | 638 |
| 1999-09-30 | 615 | 627 | 615 | 627 | 6,000 | 627 |
| 1999-09-29 | 600 | 600 | 596 | 596 | 7,000 | 596 |
| 1999-09-28 | 638 | 638 | 638 | 638 | 2,000 | 638 |
| 1999-09-27 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1999-09-24 | 600 | 611 | 600 | 601 | 16,000 | 601 |
| 1999-09-22 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1999-09-21 | 592 | 598 | 592 | 598 | 6,000 | 598 |
| 1999-09-20 | 615 | 640 | 615 | 640 | 6,000 | 640 |
| 1999-09-17 | 594 | 629 | 594 | 625 | 10,000 | 625 |
| 1999-09-16 | 592 | 592 | 592 | 592 | 4,000 | 592 |
| 1999-09-14 | 616 | 616 | 586 | 586 | 4,000 | 586 |
| 1999-09-13 | 613 | 620 | 610 | 620 | 21,000 | 620 |
| 1999-09-10 | 612 | 613 | 612 | 613 | 52,000 | 613 |
| 1999-09-09 | 612 | 615 | 612 | 613 | 5,000 | 613 |
| 1999-09-08 | 614 | 614 | 612 | 612 | 7,000 | 612 |
| 1999-09-07 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 1999-09-06 | 613 | 613 | 613 | 613 | 2,000 | 613 |
| 1999-09-03 | 613 | 613 | 612 | 613 | 3,000 | 613 |
| 1999-09-02 | 612 | 613 | 612 | 613 | 5,000 | 613 |
| 1999-09-01 | 612 | 615 | 612 | 612 | 7,000 | 612 |
| 1999-08-31 | 610 | 622 | 610 | 622 | 4,000 | 622 |
| 1999-08-30 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1999-08-27 | 629 | 629 | 620 | 620 | 2,000 | 620 |
| 1999-08-26 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1999-08-25 | 636 | 640 | 610 | 611 | 13,000 | 611 |
| 1999-08-24 | 634 | 634 | 630 | 630 | 2,000 | 630 |
| 1999-08-23 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 1999-08-20 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1999-08-18 | 639 | 639 | 639 | 639 | 3,000 | 639 |
| 1999-08-17 | 639 | 639 | 639 | 639 | 8,000 | 639 |
| 1999-08-16 | 630 | 639 | 630 | 639 | 3,000 | 639 |
| 1999-08-12 | 630 | 639 | 630 | 639 | 2,000 | 639 |
| 1999-08-11 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1999-08-10 | 636 | 640 | 636 | 640 | 18,000 | 640 |
| 1999-08-06 | 624 | 625 | 611 | 611 | 7,000 | 611 |
| 1999-08-04 | 615 | 635 | 615 | 635 | 3,000 | 635 |
| 1999-08-03 | 630 | 630 | 611 | 611 | 2,000 | 611 |
| 1999-08-02 | 615 | 645 | 615 | 640 | 5,000 | 640 |
| 1999-07-30 | 625 | 625 | 610 | 611 | 10,000 | 611 |
| 1999-07-28 | 648 | 648 | 645 | 645 | 8,000 | 645 |
| 1999-07-27 | 648 | 648 | 647 | 647 | 2,000 | 647 |
| 1999-07-26 | 660 | 660 | 650 | 650 | 13,000 | 650 |
| 1999-07-23 | 610 | 610 | 610 | 610 | 18,000 | 610 |
| 1999-07-22 | 650 | 650 | 630 | 630 | 15,000 | 630 |
| 1999-07-21 | 630 | 650 | 630 | 650 | 6,000 | 650 |
| 1999-07-19 | 630 | 650 | 630 | 650 | 6,000 | 650 |
| 1999-07-16 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1999-07-15 | 650 | 650 | 630 | 630 | 10,000 | 630 |
| 1999-07-14 | 640 | 650 | 635 | 650 | 10,000 | 650 |
| 1999-07-13 | 630 | 650 | 630 | 641 | 8,000 | 641 |
| 1999-07-12 | 656 | 656 | 637 | 637 | 36,000 | 637 |
| 1999-07-09 | 603 | 636 | 603 | 636 | 40,000 | 636 |
| 1999-07-08 | 614 | 614 | 614 | 614 | 4,000 | 614 |
| 1999-07-07 | 600 | 615 | 600 | 615 | 13,000 | 615 |
| 1999-07-06 | 617 | 617 | 590 | 590 | 27,000 | 590 |
| 1999-07-05 | 615 | 617 | 615 | 617 | 8,000 | 617 |
| 1999-07-02 | 592 | 594 | 592 | 594 | 3,000 | 594 |
| 1999-06-30 | 587 | 587 | 585 | 586 | 7,000 | 586 |
| 1999-06-29 | 602 | 602 | 580 | 580 | 14,000 | 580 |
| 1999-06-28 | 633 | 633 | 600 | 600 | 11,000 | 600 |
| 1999-06-25 | 605 | 605 | 575 | 582 | 12,000 | 582 |
| 1999-06-24 | 606 | 606 | 605 | 605 | 5,000 | 605 |
| 1999-06-23 | 630 | 630 | 605 | 605 | 10,000 | 605 |
| 1999-06-22 | 626 | 626 | 610 | 610 | 4,000 | 610 |
| 1999-06-21 | 625 | 630 | 625 | 630 | 7,000 | 630 |
| 1999-06-18 | 625 | 625 | 620 | 620 | 15,000 | 620 |
| 1999-06-17 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1999-06-16 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1999-06-15 | 620 | 620 | 615 | 616 | 7,000 | 616 |
| 1999-06-14 | 615 | 619 | 615 | 619 | 4,000 | 619 |
| 1999-06-11 | 625 | 625 | 610 | 610 | 39,000 | 610 |
| 1999-06-10 | 600 | 600 | 586 | 600 | 22,000 | 600 |
| 1999-06-09 | 587 | 587 | 585 | 585 | 7,000 | 585 |
| 1999-06-08 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1999-06-03 | 596 | 596 | 589 | 589 | 4,000 | 589 |
| 1999-06-02 | 595 | 598 | 595 | 596 | 25,000 | 596 |
| 1999-06-01 | 594 | 594 | 581 | 581 | 6,000 | 581 |
| 1999-05-31 | 570 | 585 | 570 | 580 | 8,000 | 580 |
| 1999-05-27 | 582 | 582 | 575 | 575 | 3,000 | 575 |
| 1999-05-26 | 583 | 583 | 583 | 583 | 5,000 | 583 |
| 1999-05-25 | 583 | 583 | 583 | 583 | 5,000 | 583 |
| 1999-05-24 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 1999-05-21 | 571 | 571 | 571 | 571 | 5,000 | 571 |
| 1999-05-20 | 597 | 597 | 571 | 571 | 2,000 | 571 |
| 1999-05-19 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 1999-05-18 | 600 | 600 | 565 | 575 | 11,000 | 575 |
| 1999-05-17 | 620 | 620 | 600 | 600 | 9,000 | 600 |
| 1999-05-14 | 620 | 620 | 610 | 619 | 33,000 | 619 |
| 1999-05-13 | 590 | 600 | 590 | 600 | 28,000 | 600 |
| 1999-05-12 | 561 | 565 | 561 | 565 | 2,000 | 565 |
| 1999-05-11 | 578 | 578 | 555 | 555 | 4,000 | 555 |
| 1999-05-10 | 589 | 590 | 570 | 590 | 17,000 | 590 |
| 1999-05-07 | 575 | 577 | 575 | 577 | 6,000 | 577 |
| 1999-04-30 | 579 | 585 | 576 | 576 | 8,000 | 576 |
| 1999-04-28 | 588 | 588 | 581 | 581 | 2,000 | 581 |
| 1999-04-27 | 588 | 588 | 588 | 588 | 9,000 | 588 |
| 1999-04-26 | 582 | 588 | 572 | 575 | 33,000 | 575 |
| 1999-04-22 | 562 | 578 | 562 | 578 | 3,000 | 578 |
| 1999-04-21 | 563 | 563 | 562 | 562 | 2,000 | 562 |
| 1999-04-20 | 561 | 575 | 561 | 563 | 14,000 | 563 |
| 1999-04-19 | 588 | 589 | 578 | 578 | 4,000 | 578 |
| 1999-04-16 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 1999-04-15 | 584 | 589 | 584 | 589 | 11,000 | 589 |
| 1999-04-14 | 570 | 589 | 570 | 589 | 6,000 | 589 |
| 1999-04-13 | 580 | 589 | 580 | 589 | 7,000 | 589 |
| 1999-04-12 | 592 | 592 | 571 | 571 | 22,000 | 571 |
| 1999-04-09 | 580 | 581 | 576 | 580 | 26,000 | 580 |
| 1999-04-08 | 568 | 580 | 568 | 578 | 21,000 | 578 |
| 1999-04-07 | 568 | 575 | 568 | 568 | 23,000 | 568 |
| 1999-04-06 | 558 | 568 | 550 | 568 | 50,000 | 568 |
| 1999-04-05 | 561 | 561 | 555 | 558 | 21,000 | 558 |
| 1999-04-02 | 551 | 560 | 550 | 555 | 12,000 | 555 |
| 1999-04-01 | 552 | 552 | 542 | 550 | 69,000 | 550 |
| 1999-03-31 | 584 | 584 | 556 | 556 | 15,000 | 556 |
| 1999-03-30 | 583 | 584 | 575 | 575 | 13,000 | 575 |
| 1999-03-29 | 584 | 584 | 583 | 583 | 2,000 | 583 |
| 1999-03-26 | 578 | 578 | 564 | 564 | 7,000 | 564 |
| 1999-03-25 | 560 | 560 | 550 | 550 | 24,000 | 550 |
| 1999-03-24 | 550 | 554 | 550 | 550 | 31,000 | 550 |
| 1999-03-23 | 552 | 556 | 550 | 550 | 25,000 | 550 |
| 1999-03-19 | 561 | 561 | 552 | 552 | 7,000 | 552 |
| 1999-03-18 | 571 | 571 | 555 | 555 | 14,000 | 555 |
| 1999-03-17 | 565 | 575 | 560 | 575 | 4,000 | 575 |
| 1999-03-16 | 571 | 574 | 571 | 574 | 12,000 | 574 |
| 1999-03-15 | 561 | 571 | 561 | 571 | 2,000 | 571 |
| 1999-03-12 | 587 | 587 | 555 | 555 | 26,000 | 555 |
| 1999-03-11 | 565 | 567 | 564 | 567 | 13,000 | 567 |
| 1999-03-10 | 574 | 574 | 560 | 565 | 28,000 | 565 |
| 1999-03-09 | 560 | 560 | 556 | 560 | 19,000 | 560 |
| 1999-03-08 | 560 | 560 | 551 | 551 | 26,000 | 551 |
| 1999-03-05 | 561 | 565 | 555 | 560 | 41,000 | 560 |
| 1999-03-04 | 567 | 567 | 560 | 560 | 13,000 | 560 |
| 1999-03-03 | 575 | 575 | 566 | 566 | 15,000 | 566 |
| 1999-03-02 | 567 | 572 | 565 | 566 | 31,000 | 566 |
| 1999-03-01 | 566 | 566 | 565 | 565 | 19,000 | 565 |
| 1999-02-26 | 590 | 590 | 566 | 566 | 14,000 | 566 |
| 1999-02-25 | 590 | 590 | 581 | 581 | 6,000 | 581 |
| 1999-02-24 | 580 | 580 | 575 | 580 | 8,000 | 580 |
| 1999-02-23 | 599 | 599 | 598 | 598 | 3,000 | 598 |
| 1999-02-22 | 600 | 600 | 599 | 599 | 6,000 | 599 |
| 1999-02-19 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 1999-02-18 | 575 | 575 | 570 | 570 | 4,000 | 570 |
| 1999-02-17 | 580 | 580 | 565 | 565 | 4,000 | 565 |
| 1999-02-16 | 579 | 580 | 579 | 580 | 5,000 | 580 |
| 1999-02-12 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1999-02-10 | 648 | 648 | 576 | 576 | 15,000 | 576 |
| 1999-02-09 | 598 | 600 | 598 | 600 | 6,000 | 600 |
| 1999-02-08 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 1999-02-05 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 1999-02-04 | 574 | 584 | 574 | 584 | 2,000 | 584 |
| 1999-02-03 | 576 | 576 | 575 | 575 | 3,000 | 575 |
| 1999-02-02 | 600 | 605 | 600 | 600 | 9,000 | 600 |
| 1999-02-01 | 577 | 597 | 577 | 597 | 2,000 | 597 |
| 1999-01-29 | 630 | 630 | 627 | 627 | 8,000 | 627 |
| 1999-01-28 | 598 | 630 | 598 | 630 | 7,000 | 630 |
| 1999-01-27 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 1999-01-26 | 595 | 595 | 595 | 595 | 12,000 | 595 |
| 1999-01-25 | 598 | 598 | 595 | 595 | 7,000 | 595 |
| 1999-01-22 | 597 | 598 | 597 | 597 | 4,000 | 597 |
| 1999-01-21 | 598 | 598 | 597 | 597 | 2,000 | 597 |
| 1999-01-20 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1999-01-19 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1999-01-18 | 572 | 598 | 572 | 598 | 8,000 | 598 |
| 1999-01-14 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 1999-01-13 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1999-01-12 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 1999-01-11 | 595 | 599 | 586 | 586 | 14,000 | 586 |
| 1999-01-08 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1999-01-07 | 553 | 582 | 553 | 582 | 11,000 | 582 |
| 1999-01-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-01-04 | 570 | 570 | 570 | 570 | 2,000 | 570 |
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
