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 [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 614 | 614 | 614 | 614 | 4,000 | 614 |
| 2000-12-27 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2000-12-26 | 612 | 612 | 610 | 611 | 8,000 | 611 |
| 2000-12-25 | 601 | 610 | 601 | 610 | 14,000 | 610 |
| 2000-12-22 | 579 | 602 | 579 | 602 | 15,000 | 602 |
| 2000-12-21 | 599 | 609 | 599 | 609 | 16,000 | 609 |
| 2000-12-20 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2000-12-19 | 610 | 610 | 598 | 599 | 15,000 | 599 |
| 2000-12-18 | 606 | 610 | 606 | 610 | 5,000 | 610 |
| 2000-12-15 | 605 | 614 | 605 | 606 | 6,000 | 606 |
| 2000-12-14 | 610 | 615 | 605 | 605 | 7,000 | 605 |
| 2000-12-13 | 605 | 609 | 605 | 609 | 4,000 | 609 |
| 2000-12-12 | 607 | 615 | 607 | 615 | 4,000 | 615 |
| 2000-12-11 | 613 | 615 | 610 | 615 | 20,000 | 615 |
| 2000-12-08 | 598 | 614 | 598 | 611 | 61,000 | 611 |
| 2000-12-07 | 601 | 614 | 601 | 614 | 11,000 | 614 |
| 2000-12-06 | 609 | 610 | 609 | 609 | 16,000 | 609 |
| 2000-12-05 | 600 | 608 | 600 | 605 | 9,000 | 605 |
| 2000-12-04 | 610 | 610 | 600 | 601 | 4,000 | 601 |
| 2000-12-01 | 610 | 615 | 610 | 614 | 16,000 | 614 |
| 2000-11-30 | 600 | 610 | 600 | 610 | 9,000 | 610 |
| 2000-11-29 | 600 | 610 | 600 | 600 | 11,000 | 600 |
| 2000-11-28 | 615 | 615 | 600 | 600 | 6,000 | 600 |
| 2000-11-27 | 613 | 615 | 613 | 613 | 21,000 | 613 |
| 2000-11-24 | 610 | 610 | 608 | 610 | 12,000 | 610 |
| 2000-11-22 | 610 | 610 | 606 | 610 | 25,000 | 610 |
| 2000-11-21 | 600 | 608 | 597 | 608 | 17,000 | 608 |
| 2000-11-20 | 595 | 599 | 595 | 599 | 7,000 | 599 |
| 2000-11-17 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2000-11-16 | 605 | 605 | 602 | 605 | 12,000 | 605 |
| 2000-11-15 | 609 | 610 | 601 | 601 | 14,000 | 601 |
| 2000-11-14 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2000-11-13 | 600 | 605 | 597 | 605 | 6,000 | 605 |
| 2000-11-10 | 610 | 610 | 605 | 610 | 29,000 | 610 |
| 2000-11-09 | 601 | 602 | 601 | 602 | 5,000 | 602 |
| 2000-11-08 | 599 | 600 | 599 | 600 | 4,000 | 600 |
| 2000-11-07 | 605 | 605 | 599 | 599 | 5,000 | 599 |
| 2000-11-06 | 595 | 605 | 595 | 605 | 15,000 | 605 |
| 2000-11-02 | 596 | 596 | 595 | 595 | 3,000 | 595 |
| 2000-11-01 | 600 | 600 | 596 | 596 | 4,000 | 596 |
| 2000-10-31 | 591 | 596 | 590 | 596 | 9,000 | 596 |
| 2000-10-30 | 599 | 599 | 590 | 590 | 6,000 | 590 |
| 2000-10-27 | 605 | 605 | 597 | 597 | 3,000 | 597 |
| 2000-10-26 | 599 | 605 | 595 | 605 | 12,000 | 605 |
| 2000-10-25 | 600 | 600 | 595 | 600 | 16,000 | 600 |
| 2000-10-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-10-23 | 595 | 600 | 595 | 600 | 7,000 | 600 |
| 2000-10-20 | 592 | 600 | 590 | 595 | 12,000 | 595 |
| 2000-10-19 | 591 | 593 | 591 | 592 | 9,000 | 592 |
| 2000-10-18 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 2000-10-17 | 590 | 600 | 590 | 600 | 4,000 | 600 |
| 2000-10-16 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 2000-10-13 | 585 | 590 | 585 | 590 | 11,000 | 590 |
| 2000-10-12 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-10-11 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2000-10-10 | 615 | 615 | 590 | 591 | 21,000 | 591 |
| 2000-10-06 | 609 | 610 | 596 | 610 | 8,000 | 610 |
| 2000-10-05 | 610 | 610 | 592 | 592 | 3,000 | 592 |
| 2000-10-04 | 580 | 609 | 580 | 590 | 6,000 | 590 |
| 2000-10-03 | 609 | 610 | 608 | 610 | 8,000 | 610 |
| 2000-10-02 | 590 | 591 | 590 | 590 | 7,000 | 590 |
| 2000-09-29 | 613 | 615 | 610 | 612 | 28,000 | 612 |
| 2000-09-28 | 608 | 609 | 605 | 609 | 18,000 | 609 |
| 2000-09-27 | 610 | 610 | 590 | 590 | 2,000 | 590 |
| 2000-09-26 | 615 | 615 | 613 | 613 | 7,000 | 613 |
| 2000-09-25 | 610 | 615 | 609 | 615 | 13,000 | 615 |
| 2000-09-22 | 575 | 606 | 575 | 600 | 8,000 | 600 |
| 2000-09-21 | 602 | 615 | 584 | 615 | 26,000 | 615 |
| 2000-09-20 | 600 | 615 | 591 | 615 | 29,000 | 615 |
| 2000-09-19 | 575 | 600 | 575 | 600 | 23,000 | 600 |
| 2000-09-18 | 575 | 590 | 575 | 590 | 5,000 | 590 |
| 2000-09-14 | 575 | 579 | 575 | 579 | 10,000 | 579 |
| 2000-09-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-09-12 | 589 | 590 | 580 | 580 | 26,000 | 580 |
| 2000-09-11 | 590 | 590 | 575 | 576 | 23,000 | 576 |
| 2000-09-08 | 577 | 588 | 577 | 588 | 16,000 | 588 |
| 2000-09-07 | 580 | 580 | 559 | 570 | 8,000 | 570 |
| 2000-09-06 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 2000-09-05 | 583 | 589 | 574 | 589 | 7,000 | 589 |
| 2000-09-04 | 581 | 581 | 570 | 570 | 14,000 | 570 |
| 2000-09-01 | 583 | 584 | 583 | 583 | 6,000 | 583 |
| 2000-08-31 | 589 | 590 | 585 | 585 | 4,000 | 585 |
| 2000-08-30 | 584 | 584 | 581 | 581 | 5,000 | 581 |
| 2000-08-29 | 589 | 590 | 580 | 590 | 19,000 | 590 |
| 2000-08-28 | 589 | 589 | 585 | 589 | 19,000 | 589 |
| 2000-08-25 | 588 | 588 | 575 | 587 | 18,000 | 587 |
| 2000-08-24 | 580 | 588 | 580 | 587 | 9,000 | 587 |
| 2000-08-23 | 570 | 579 | 570 | 571 | 7,000 | 571 |
| 2000-08-22 | 571 | 580 | 571 | 579 | 6,000 | 579 |
| 2000-08-21 | 571 | 571 | 571 | 571 | 5,000 | 571 |
| 2000-08-18 | 570 | 579 | 570 | 579 | 5,000 | 579 |
| 2000-08-17 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-08-16 | 570 | 579 | 570 | 579 | 5,000 | 579 |
| 2000-08-15 | 589 | 589 | 570 | 570 | 2,000 | 570 |
| 2000-08-14 | 580 | 589 | 580 | 589 | 4,000 | 589 |
| 2000-08-11 | 588 | 589 | 588 | 589 | 4,000 | 589 |
| 2000-08-10 | 588 | 588 | 580 | 588 | 17,000 | 588 |
| 2000-08-09 | 580 | 585 | 577 | 585 | 14,000 | 585 |
| 2000-08-08 | 585 | 585 | 580 | 580 | 3,000 | 580 |
| 2000-08-07 | 585 | 587 | 585 | 587 | 7,000 | 587 |
| 2000-08-04 | 571 | 585 | 571 | 585 | 12,000 | 585 |
| 2000-08-03 | 569 | 578 | 569 | 578 | 3,000 | 578 |
| 2000-08-02 | 578 | 585 | 578 | 585 | 18,000 | 585 |
| 2000-08-01 | 577 | 580 | 577 | 579 | 5,000 | 579 |
| 2000-07-31 | 567 | 577 | 567 | 577 | 13,000 | 577 |
| 2000-07-28 | 590 | 590 | 587 | 587 | 9,000 | 587 |
| 2000-07-27 | 570 | 570 | 565 | 565 | 5,000 | 565 |
| 2000-07-26 | 585 | 585 | 570 | 570 | 9,000 | 570 |
| 2000-07-25 | 580 | 580 | 570 | 570 | 13,000 | 570 |
| 2000-07-24 | 570 | 570 | 569 | 569 | 2,000 | 569 |
| 2000-07-21 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2000-07-19 | 586 | 589 | 585 | 589 | 10,000 | 589 |
| 2000-07-18 | 590 | 590 | 585 | 585 | 9,000 | 585 |
| 2000-07-17 | 590 | 590 | 590 | 590 | 11,000 | 590 |
| 2000-07-14 | 585 | 589 | 585 | 588 | 22,000 | 588 |
| 2000-07-13 | 585 | 586 | 585 | 585 | 25,000 | 585 |
| 2000-07-11 | 579 | 589 | 579 | 589 | 33,000 | 589 |
| 2000-07-10 | 590 | 590 | 572 | 589 | 81,000 | 589 |
| 2000-07-07 | 556 | 567 | 556 | 567 | 6,000 | 567 |
| 2000-07-06 | 554 | 554 | 553 | 553 | 5,000 | 553 |
| 2000-07-05 | 551 | 551 | 551 | 551 | 12,000 | 551 |
| 2000-07-04 | 550 | 565 | 550 | 565 | 18,000 | 565 |
| 2000-07-03 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2000-06-30 | 550 | 558 | 549 | 557 | 6,000 | 557 |
| 2000-06-29 | 549 | 550 | 547 | 550 | 11,000 | 550 |
| 2000-06-28 | 560 | 560 | 549 | 549 | 7,000 | 549 |
| 2000-06-27 | 549 | 551 | 549 | 549 | 12,000 | 549 |
| 2000-06-26 | 559 | 559 | 549 | 550 | 11,000 | 550 |
| 2000-06-23 | 549 | 555 | 549 | 549 | 10,000 | 549 |
| 2000-06-22 | 549 | 559 | 549 | 559 | 3,000 | 559 |
| 2000-06-21 | 559 | 559 | 550 | 550 | 7,000 | 550 |
| 2000-06-20 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2000-06-19 | 550 | 562 | 549 | 561 | 8,000 | 561 |
| 2000-06-16 | 564 | 564 | 550 | 550 | 5,000 | 550 |
| 2000-06-15 | 544 | 549 | 544 | 549 | 5,000 | 549 |
| 2000-06-14 | 542 | 544 | 542 | 544 | 12,000 | 544 |
| 2000-06-13 | 581 | 581 | 541 | 541 | 13,000 | 541 |
| 2000-06-12 | 573 | 585 | 553 | 553 | 35,000 | 553 |
| 2000-06-09 | 556 | 556 | 550 | 553 | 48,000 | 553 |
| 2000-06-08 | 562 | 562 | 550 | 550 | 6,000 | 550 |
| 2000-06-07 | 537 | 570 | 537 | 545 | 22,000 | 545 |
| 2000-06-06 | 536 | 536 | 535 | 536 | 11,000 | 536 |
| 2000-06-05 | 538 | 555 | 535 | 555 | 6,000 | 555 |
| 2000-06-02 | 540 | 557 | 540 | 552 | 6,000 | 552 |
| 2000-06-01 | 535 | 559 | 535 | 540 | 6,000 | 540 |
| 2000-05-31 | 538 | 550 | 538 | 550 | 56,000 | 550 |
| 2000-05-30 | 536 | 545 | 536 | 545 | 39,000 | 545 |
| 2000-05-29 | 536 | 541 | 531 | 541 | 17,000 | 541 |
| 2000-05-26 | 541 | 541 | 535 | 536 | 21,000 | 536 |
| 2000-05-25 | 569 | 569 | 540 | 540 | 8,000 | 540 |
| 2000-05-24 | 555 | 555 | 540 | 545 | 12,000 | 545 |
| 2000-05-23 | 560 | 570 | 558 | 570 | 9,000 | 570 |
| 2000-05-22 | 540 | 560 | 540 | 560 | 12,000 | 560 |
| 2000-05-19 | 559 | 559 | 545 | 545 | 7,000 | 545 |
| 2000-05-18 | 550 | 590 | 541 | 560 | 36,000 | 560 |
| 2000-05-17 | 551 | 580 | 545 | 580 | 66,000 | 580 |
| 2000-05-16 | 538 | 550 | 535 | 541 | 19,000 | 541 |
| 2000-05-15 | 535 | 560 | 535 | 538 | 13,000 | 538 |
| 2000-05-12 | 555 | 555 | 539 | 540 | 8,000 | 540 |
| 2000-05-11 | 555 | 555 | 535 | 535 | 6,000 | 535 |
| 2000-05-10 | 558 | 558 | 549 | 555 | 24,000 | 555 |
| 2000-05-09 | 540 | 540 | 532 | 540 | 9,000 | 540 |
| 2000-05-08 | 529 | 544 | 529 | 530 | 7,000 | 530 |
| 2000-05-02 | 527 | 543 | 527 | 529 | 7,000 | 529 |
| 2000-05-01 | 525 | 537 | 525 | 537 | 16,000 | 537 |
| 2000-04-28 | 528 | 536 | 528 | 535 | 25,000 | 535 |
| 2000-04-27 | 531 | 531 | 530 | 530 | 16,000 | 530 |
| 2000-04-26 | 550 | 550 | 530 | 531 | 19,000 | 531 |
| 2000-04-25 | 538 | 540 | 530 | 531 | 22,000 | 531 |
| 2000-04-24 | 535 | 535 | 534 | 534 | 25,000 | 534 |
| 2000-04-21 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2000-04-20 | 534 | 557 | 534 | 556 | 12,000 | 556 |
| 2000-04-19 | 534 | 559 | 534 | 558 | 21,000 | 558 |
| 2000-04-18 | 524 | 540 | 524 | 540 | 8,000 | 540 |
| 2000-04-17 | 521 | 540 | 520 | 540 | 24,000 | 540 |
| 2000-04-14 | 521 | 523 | 521 | 523 | 6,000 | 523 |
| 2000-04-13 | 540 | 550 | 539 | 550 | 7,000 | 550 |
| 2000-04-12 | 530 | 540 | 524 | 540 | 17,000 | 540 |
| 2000-04-11 | 539 | 539 | 528 | 529 | 9,000 | 529 |
| 2000-04-10 | 535 | 550 | 535 | 550 | 25,000 | 550 |
| 2000-04-07 | 526 | 527 | 525 | 526 | 11,000 | 526 |
| 2000-04-06 | 525 | 525 | 520 | 524 | 15,000 | 524 |
| 2000-04-05 | 534 | 534 | 524 | 525 | 8,000 | 525 |
| 2000-04-04 | 561 | 561 | 533 | 534 | 5,000 | 534 |
| 2000-03-31 | 541 | 562 | 541 | 561 | 4,000 | 561 |
| 2000-03-30 | 555 | 555 | 540 | 540 | 11,000 | 540 |
| 2000-03-29 | 585 | 585 | 545 | 555 | 14,000 | 555 |
| 2000-03-28 | 588 | 588 | 568 | 568 | 5,000 | 568 |
| 2000-03-27 | 568 | 590 | 566 | 589 | 22,000 | 589 |
| 2000-03-24 | 532 | 557 | 532 | 540 | 22,000 | 540 |
| 2000-03-23 | 590 | 590 | 582 | 582 | 25,000 | 582 |
| 2000-03-22 | 585 | 586 | 580 | 584 | 16,000 | 584 |
| 2000-03-21 | 570 | 590 | 570 | 586 | 10,000 | 586 |
| 2000-03-17 | 585 | 592 | 579 | 589 | 51,000 | 589 |
| 2000-03-16 | 565 | 580 | 554 | 580 | 16,000 | 580 |
| 2000-03-15 | 550 | 565 | 531 | 565 | 24,000 | 565 |
| 2000-03-14 | 551 | 551 | 542 | 550 | 10,000 | 550 |
| 2000-03-13 | 560 | 569 | 541 | 569 | 13,000 | 569 |
| 2000-03-10 | 560 | 560 | 551 | 560 | 108,000 | 560 |
| 2000-03-09 | 543 | 543 | 528 | 530 | 7,000 | 530 |
| 2000-03-08 | 542 | 543 | 540 | 543 | 9,000 | 543 |
| 2000-03-07 | 535 | 542 | 535 | 542 | 12,000 | 542 |
| 2000-03-06 | 515 | 530 | 515 | 530 | 10,000 | 530 |
| 2000-03-03 | 523 | 523 | 515 | 515 | 6,000 | 515 |
| 2000-03-02 | 540 | 540 | 523 | 523 | 16,000 | 523 |
| 2000-03-01 | 540 | 540 | 515 | 515 | 15,000 | 515 |
| 2000-02-29 | 540 | 540 | 538 | 540 | 6,000 | 540 |
| 2000-02-28 | 540 | 545 | 510 | 540 | 18,000 | 540 |
| 2000-02-25 | 530 | 537 | 529 | 537 | 24,000 | 537 |
| 2000-02-24 | 515 | 525 | 515 | 520 | 10,000 | 520 |
| 2000-02-23 | 499 | 515 | 499 | 515 | 13,000 | 515 |
| 2000-02-22 | 499 | 499 | 498 | 498 | 8,000 | 498 |
| 2000-02-21 | 499 | 504 | 499 | 499 | 6,000 | 499 |
| 2000-02-18 | 499 | 499 | 499 | 499 | 12,000 | 499 |
| 2000-02-17 | 500 | 510 | 500 | 500 | 20,000 | 500 |
| 2000-02-16 | 502 | 502 | 500 | 500 | 17,000 | 500 |
| 2000-02-15 | 505 | 505 | 500 | 502 | 26,000 | 502 |
| 2000-02-14 | 515 | 515 | 505 | 505 | 23,000 | 505 |
| 2000-02-10 | 520 | 523 | 515 | 515 | 45,000 | 515 |
| 2000-02-09 | 528 | 530 | 522 | 523 | 13,000 | 523 |
| 2000-02-08 | 528 | 529 | 522 | 529 | 5,000 | 529 |
| 2000-02-07 | 520 | 521 | 520 | 521 | 4,000 | 521 |
| 2000-02-04 | 529 | 529 | 520 | 520 | 7,000 | 520 |
| 2000-02-03 | 527 | 527 | 520 | 520 | 5,000 | 520 |
| 2000-02-02 | 530 | 530 | 520 | 527 | 9,000 | 527 |
| 2000-02-01 | 525 | 525 | 520 | 520 | 9,000 | 520 |
| 2000-01-31 | 529 | 530 | 520 | 525 | 6,000 | 525 |
| 2000-01-28 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2000-01-27 | 520 | 520 | 515 | 515 | 14,000 | 515 |
| 2000-01-26 | 533 | 538 | 528 | 528 | 9,000 | 528 |
| 2000-01-25 | 530 | 532 | 529 | 532 | 10,000 | 532 |
| 2000-01-24 | 515 | 529 | 515 | 529 | 12,000 | 529 |
| 2000-01-21 | 515 | 520 | 515 | 516 | 10,000 | 516 |
| 2000-01-20 | 515 | 530 | 515 | 525 | 8,000 | 525 |
| 2000-01-19 | 515 | 535 | 515 | 535 | 2,000 | 535 |
| 2000-01-18 | 535 | 535 | 515 | 515 | 5,000 | 515 |
| 2000-01-17 | 534 | 546 | 515 | 546 | 6,000 | 546 |
| 2000-01-14 | 512 | 514 | 512 | 514 | 7,000 | 514 |
| 2000-01-13 | 511 | 515 | 511 | 512 | 8,000 | 512 |
| 2000-01-12 | 540 | 540 | 510 | 510 | 5,000 | 510 |
| 2000-01-11 | 575 | 575 | 540 | 540 | 17,000 | 540 |
| 2000-01-07 | 549 | 549 | 520 | 525 | 13,000 | 525 |
| 2000-01-06 | 530 | 530 | 520 | 530 | 18,000 | 530 |
| 2000-01-05 | 520 | 530 | 520 | 530 | 23,000 | 530 |
| 2000-01-04 | 510 | 520 | 510 | 520 | 10,000 | 520 |
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
