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 [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 697 | 697 | 678 | 696 | 16,000 | 696 |
| 2001-12-27 | 656 | 657 | 656 | 657 | 6,000 | 657 |
| 2001-12-26 | 698 | 698 | 670 | 674 | 9,000 | 674 |
| 2001-12-25 | 710 | 710 | 680 | 698 | 18,000 | 698 |
| 2001-12-21 | 670 | 719 | 670 | 719 | 10,000 | 719 |
| 2001-12-20 | 660 | 670 | 660 | 670 | 12,000 | 670 |
| 2001-12-19 | 650 | 659 | 650 | 658 | 13,000 | 658 |
| 2001-12-18 | 663 | 663 | 650 | 650 | 6,000 | 650 |
| 2001-12-17 | 663 | 663 | 663 | 663 | 2,000 | 663 |
| 2001-12-14 | 620 | 669 | 620 | 664 | 83,000 | 664 |
| 2001-12-13 | 708 | 708 | 690 | 690 | 8,000 | 690 |
| 2001-12-12 | 721 | 721 | 708 | 708 | 10,000 | 708 |
| 2001-12-11 | 674 | 674 | 670 | 670 | 9,000 | 670 |
| 2001-12-10 | 694 | 694 | 684 | 684 | 15,000 | 684 |
| 2001-12-07 | 695 | 695 | 695 | 695 | 4,000 | 695 |
| 2001-12-06 | 698 | 700 | 694 | 697 | 16,000 | 697 |
| 2001-12-05 | 690 | 690 | 687 | 688 | 15,000 | 688 |
| 2001-12-04 | 682 | 689 | 678 | 678 | 12,000 | 678 |
| 2001-12-03 | 693 | 693 | 675 | 683 | 12,000 | 683 |
| 2001-11-30 | 693 | 693 | 685 | 685 | 7,000 | 685 |
| 2001-11-29 | 683 | 683 | 682 | 683 | 5,000 | 683 |
| 2001-11-28 | 696 | 696 | 685 | 686 | 7,000 | 686 |
| 2001-11-27 | 704 | 704 | 700 | 701 | 10,000 | 701 |
| 2001-11-26 | 699 | 713 | 689 | 711 | 28,000 | 711 |
| 2001-11-22 | 676 | 679 | 676 | 679 | 10,000 | 679 |
| 2001-11-21 | 679 | 680 | 677 | 680 | 15,000 | 680 |
| 2001-11-20 | 680 | 684 | 680 | 681 | 19,000 | 681 |
| 2001-11-19 | 676 | 696 | 676 | 676 | 8,000 | 676 |
| 2001-11-16 | 671 | 679 | 671 | 675 | 22,000 | 675 |
| 2001-11-15 | 673 | 675 | 669 | 670 | 37,000 | 670 |
| 2001-11-14 | 718 | 718 | 673 | 673 | 38,000 | 673 |
| 2001-11-13 | 755 | 755 | 710 | 718 | 42,000 | 718 |
| 2001-11-12 | 771 | 771 | 756 | 765 | 13,000 | 765 |
| 2001-11-09 | 780 | 782 | 765 | 775 | 16,000 | 775 |
| 2001-11-08 | 795 | 795 | 775 | 780 | 8,000 | 780 |
| 2001-11-07 | 791 | 795 | 789 | 795 | 15,000 | 795 |
| 2001-11-06 | 785 | 795 | 780 | 790 | 18,000 | 790 |
| 2001-11-05 | 778 | 790 | 778 | 790 | 28,000 | 790 |
| 2001-11-02 | 789 | 789 | 774 | 778 | 23,000 | 778 |
| 2001-11-01 | 785 | 790 | 769 | 789 | 20,000 | 789 |
| 2001-10-31 | 780 | 781 | 773 | 781 | 31,000 | 781 |
| 2001-10-30 | 771 | 780 | 771 | 780 | 9,000 | 780 |
| 2001-10-29 | 793 | 793 | 771 | 771 | 14,000 | 771 |
| 2001-10-26 | 786 | 795 | 782 | 783 | 28,000 | 783 |
| 2001-10-25 | 765 | 775 | 765 | 766 | 31,000 | 766 |
| 2001-10-24 | 770 | 775 | 765 | 765 | 21,000 | 765 |
| 2001-10-23 | 750 | 769 | 750 | 769 | 10,000 | 769 |
| 2001-10-22 | 748 | 752 | 748 | 750 | 16,000 | 750 |
| 2001-10-19 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2001-10-18 | 765 | 770 | 750 | 750 | 39,000 | 750 |
| 2001-10-17 | 759 | 765 | 759 | 765 | 20,000 | 765 |
| 2001-10-16 | 755 | 759 | 748 | 759 | 5,000 | 759 |
| 2001-10-15 | 760 | 764 | 752 | 755 | 13,000 | 755 |
| 2001-10-12 | 750 | 760 | 750 | 760 | 17,000 | 760 |
| 2001-10-11 | 758 | 758 | 749 | 749 | 7,000 | 749 |
| 2001-10-10 | 764 | 764 | 748 | 748 | 23,000 | 748 |
| 2001-10-09 | 720 | 739 | 720 | 739 | 15,000 | 739 |
| 2001-10-05 | 752 | 752 | 743 | 750 | 14,000 | 750 |
| 2001-10-04 | 730 | 760 | 730 | 752 | 43,000 | 752 |
| 2001-10-03 | 730 | 730 | 729 | 729 | 9,000 | 729 |
| 2001-10-02 | 735 | 735 | 719 | 730 | 19,000 | 730 |
| 2001-10-01 | 709 | 735 | 707 | 735 | 32,000 | 735 |
| 2001-09-28 | 709 | 709 | 700 | 709 | 20,000 | 709 |
| 2001-09-27 | 699 | 700 | 699 | 700 | 15,000 | 700 |
| 2001-09-26 | 694 | 700 | 694 | 700 | 25,000 | 700 |
| 2001-09-25 | 675 | 675 | 667 | 673 | 10,000 | 673 |
| 2001-09-21 | 656 | 656 | 650 | 652 | 15,000 | 652 |
| 2001-09-20 | 684 | 684 | 650 | 650 | 14,000 | 650 |
| 2001-09-19 | 661 | 679 | 661 | 679 | 11,000 | 679 |
| 2001-09-18 | 678 | 678 | 660 | 660 | 7,000 | 660 |
| 2001-09-17 | 670 | 670 | 660 | 660 | 10,000 | 660 |
| 2001-09-14 | 679 | 679 | 670 | 670 | 40,000 | 670 |
| 2001-09-13 | 665 | 665 | 650 | 653 | 6,000 | 653 |
| 2001-09-12 | 670 | 670 | 665 | 665 | 8,000 | 665 |
| 2001-09-11 | 676 | 677 | 674 | 677 | 9,000 | 677 |
| 2001-09-10 | 682 | 687 | 676 | 676 | 15,000 | 676 |
| 2001-09-07 | 668 | 673 | 668 | 673 | 3,000 | 673 |
| 2001-09-06 | 667 | 667 | 667 | 667 | 2,000 | 667 |
| 2001-09-05 | 657 | 668 | 657 | 668 | 8,000 | 668 |
| 2001-09-04 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2001-09-03 | 661 | 661 | 655 | 655 | 11,000 | 655 |
| 2001-08-31 | 694 | 694 | 650 | 661 | 20,000 | 661 |
| 2001-08-30 | 695 | 695 | 690 | 695 | 4,000 | 695 |
| 2001-08-29 | 700 | 700 | 695 | 695 | 8,000 | 695 |
| 2001-08-28 | 700 | 700 | 694 | 700 | 10,000 | 700 |
| 2001-08-27 | 699 | 699 | 686 | 690 | 10,000 | 690 |
| 2001-08-23 | 665 | 667 | 664 | 667 | 5,000 | 667 |
| 2001-08-22 | 670 | 670 | 665 | 670 | 3,000 | 670 |
| 2001-08-21 | 671 | 671 | 670 | 670 | 2,000 | 670 |
| 2001-08-20 | 685 | 685 | 668 | 671 | 5,000 | 671 |
| 2001-08-17 | 675 | 676 | 675 | 675 | 5,000 | 675 |
| 2001-08-16 | 655 | 662 | 655 | 662 | 4,000 | 662 |
| 2001-08-15 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2001-08-14 | 718 | 720 | 706 | 706 | 5,000 | 706 |
| 2001-08-13 | 717 | 717 | 713 | 713 | 18,000 | 713 |
| 2001-08-10 | 718 | 718 | 718 | 718 | 13,000 | 718 |
| 2001-08-09 | 715 | 715 | 714 | 714 | 7,000 | 714 |
| 2001-08-08 | 697 | 713 | 697 | 713 | 3,000 | 713 |
| 2001-08-07 | 700 | 707 | 700 | 707 | 3,000 | 707 |
| 2001-08-06 | 714 | 714 | 705 | 705 | 2,000 | 705 |
| 2001-08-03 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2001-08-02 | 718 | 719 | 701 | 719 | 18,000 | 719 |
| 2001-08-01 | 700 | 719 | 692 | 719 | 11,000 | 719 |
| 2001-07-31 | 715 | 717 | 707 | 717 | 20,000 | 717 |
| 2001-07-30 | 715 | 715 | 712 | 712 | 16,000 | 712 |
| 2001-07-27 | 699 | 700 | 698 | 698 | 9,000 | 698 |
| 2001-07-26 | 715 | 715 | 698 | 700 | 37,000 | 700 |
| 2001-07-25 | 715 | 715 | 705 | 711 | 32,000 | 711 |
| 2001-07-24 | 700 | 710 | 693 | 709 | 31,000 | 709 |
| 2001-07-23 | 691 | 700 | 691 | 699 | 19,000 | 699 |
| 2001-07-19 | 693 | 693 | 690 | 691 | 13,000 | 691 |
| 2001-07-18 | 682 | 689 | 682 | 689 | 13,000 | 689 |
| 2001-07-17 | 676 | 685 | 670 | 685 | 8,000 | 685 |
| 2001-07-16 | 699 | 699 | 685 | 685 | 6,000 | 685 |
| 2001-07-13 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 2001-07-12 | 689 | 697 | 689 | 697 | 2,000 | 697 |
| 2001-07-11 | 696 | 696 | 695 | 695 | 3,000 | 695 |
| 2001-07-10 | 692 | 692 | 686 | 686 | 42,000 | 686 |
| 2001-07-09 | 672 | 682 | 672 | 682 | 11,000 | 682 |
| 2001-07-06 | 669 | 672 | 669 | 671 | 9,000 | 671 |
| 2001-07-05 | 665 | 669 | 665 | 669 | 4,000 | 669 |
| 2001-07-04 | 664 | 664 | 654 | 655 | 5,000 | 655 |
| 2001-07-03 | 678 | 682 | 660 | 660 | 6,000 | 660 |
| 2001-07-02 | 725 | 725 | 669 | 681 | 15,000 | 681 |
| 2001-06-29 | 700 | 740 | 700 | 725 | 33,000 | 725 |
| 2001-06-28 | 684 | 700 | 684 | 684 | 18,000 | 684 |
| 2001-06-27 | 654 | 687 | 654 | 687 | 18,000 | 687 |
| 2001-06-26 | 677 | 677 | 654 | 654 | 7,000 | 654 |
| 2001-06-25 | 661 | 688 | 661 | 679 | 19,000 | 679 |
| 2001-06-22 | 638 | 650 | 638 | 650 | 15,000 | 650 |
| 2001-06-21 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 2001-06-20 | 625 | 625 | 620 | 625 | 5,000 | 625 |
| 2001-06-19 | 635 | 635 | 625 | 625 | 5,000 | 625 |
| 2001-06-18 | 620 | 635 | 620 | 635 | 8,000 | 635 |
| 2001-06-15 | 654 | 654 | 628 | 628 | 6,000 | 628 |
| 2001-06-14 | 660 | 660 | 650 | 659 | 19,000 | 659 |
| 2001-06-13 | 641 | 653 | 635 | 653 | 12,000 | 653 |
| 2001-06-12 | 645 | 645 | 641 | 641 | 4,000 | 641 |
| 2001-06-11 | 640 | 640 | 628 | 640 | 24,000 | 640 |
| 2001-06-08 | 634 | 635 | 623 | 635 | 105,000 | 635 |
| 2001-06-07 | 630 | 630 | 624 | 624 | 5,000 | 624 |
| 2001-06-06 | 628 | 630 | 628 | 630 | 24,000 | 630 |
| 2001-06-05 | 622 | 628 | 622 | 628 | 17,000 | 628 |
| 2001-06-04 | 619 | 622 | 619 | 622 | 14,000 | 622 |
| 2001-06-01 | 619 | 620 | 616 | 620 | 18,000 | 620 |
| 2001-05-31 | 619 | 619 | 618 | 618 | 4,000 | 618 |
| 2001-05-30 | 619 | 622 | 619 | 622 | 8,000 | 622 |
| 2001-05-29 | 619 | 623 | 619 | 619 | 8,000 | 619 |
| 2001-05-28 | 625 | 626 | 619 | 619 | 13,000 | 619 |
| 2001-05-25 | 625 | 628 | 625 | 628 | 7,000 | 628 |
| 2001-05-24 | 623 | 623 | 622 | 622 | 2,000 | 622 |
| 2001-05-23 | 621 | 627 | 621 | 627 | 11,000 | 627 |
| 2001-05-22 | 620 | 623 | 620 | 622 | 9,000 | 622 |
| 2001-05-21 | 620 | 620 | 619 | 619 | 5,000 | 619 |
| 2001-05-18 | 624 | 624 | 616 | 619 | 10,000 | 619 |
| 2001-05-17 | 624 | 624 | 624 | 624 | 7,000 | 624 |
| 2001-05-16 | 619 | 625 | 619 | 624 | 8,000 | 624 |
| 2001-05-15 | 615 | 619 | 615 | 616 | 10,000 | 616 |
| 2001-05-14 | 619 | 620 | 615 | 615 | 12,000 | 615 |
| 2001-05-11 | 619 | 619 | 619 | 619 | 11,000 | 619 |
| 2001-05-10 | 624 | 624 | 619 | 619 | 21,000 | 619 |
| 2001-05-09 | 622 | 628 | 621 | 628 | 13,000 | 628 |
| 2001-05-08 | 620 | 621 | 619 | 620 | 11,000 | 620 |
| 2001-05-07 | 622 | 622 | 620 | 620 | 11,000 | 620 |
| 2001-05-02 | 630 | 630 | 622 | 622 | 9,000 | 622 |
| 2001-05-01 | 632 | 636 | 615 | 630 | 13,000 | 630 |
| 2001-04-27 | 637 | 638 | 636 | 636 | 8,000 | 636 |
| 2001-04-26 | 620 | 636 | 619 | 636 | 15,000 | 636 |
| 2001-04-25 | 633 | 635 | 621 | 621 | 16,000 | 621 |
| 2001-04-24 | 613 | 638 | 613 | 638 | 18,000 | 638 |
| 2001-04-23 | 613 | 618 | 613 | 613 | 4,000 | 613 |
| 2001-04-20 | 615 | 619 | 613 | 613 | 16,000 | 613 |
| 2001-04-19 | 620 | 620 | 614 | 619 | 10,000 | 619 |
| 2001-04-18 | 611 | 620 | 611 | 620 | 9,000 | 620 |
| 2001-04-17 | 610 | 611 | 609 | 611 | 10,000 | 611 |
| 2001-04-16 | 610 | 614 | 610 | 614 | 3,000 | 614 |
| 2001-04-13 | 615 | 615 | 610 | 610 | 3,000 | 610 |
| 2001-04-12 | 611 | 621 | 611 | 611 | 7,000 | 611 |
| 2001-04-11 | 617 | 618 | 613 | 618 | 8,000 | 618 |
| 2001-04-10 | 647 | 647 | 614 | 614 | 17,000 | 614 |
| 2001-04-09 | 642 | 642 | 637 | 637 | 3,000 | 637 |
| 2001-04-06 | 620 | 620 | 612 | 612 | 8,000 | 612 |
| 2001-04-05 | 625 | 642 | 625 | 642 | 7,000 | 642 |
| 2001-04-04 | 630 | 641 | 625 | 625 | 8,000 | 625 |
| 2001-04-03 | 606 | 630 | 606 | 630 | 8,000 | 630 |
| 2001-04-02 | 626 | 630 | 605 | 605 | 30,000 | 605 |
| 2001-03-30 | 688 | 688 | 622 | 622 | 12,000 | 622 |
| 2001-03-29 | 681 | 711 | 681 | 699 | 18,000 | 699 |
| 2001-03-28 | 720 | 723 | 683 | 683 | 31,000 | 683 |
| 2001-03-27 | 710 | 720 | 690 | 720 | 45,000 | 720 |
| 2001-03-26 | 689 | 723 | 676 | 723 | 35,000 | 723 |
| 2001-03-23 | 650 | 662 | 650 | 662 | 10,000 | 662 |
| 2001-03-22 | 660 | 684 | 644 | 644 | 13,000 | 644 |
| 2001-03-21 | 624 | 660 | 624 | 660 | 19,000 | 660 |
| 2001-03-19 | 612 | 622 | 612 | 615 | 5,000 | 615 |
| 2001-03-16 | 627 | 640 | 627 | 640 | 3,000 | 640 |
| 2001-03-15 | 616 | 627 | 616 | 627 | 4,000 | 627 |
| 2001-03-14 | 619 | 619 | 609 | 609 | 4,000 | 609 |
| 2001-03-13 | 605 | 605 | 595 | 601 | 8,000 | 601 |
| 2001-03-12 | 645 | 645 | 605 | 626 | 30,000 | 626 |
| 2001-03-09 | 629 | 641 | 629 | 641 | 55,000 | 641 |
| 2001-03-08 | 636 | 645 | 636 | 645 | 3,000 | 645 |
| 2001-03-07 | 626 | 635 | 626 | 635 | 3,000 | 635 |
| 2001-03-06 | 620 | 625 | 620 | 625 | 2,000 | 625 |
| 2001-03-05 | 619 | 619 | 602 | 602 | 4,000 | 602 |
| 2001-03-02 | 621 | 621 | 601 | 601 | 22,000 | 601 |
| 2001-03-01 | 645 | 645 | 611 | 611 | 9,000 | 611 |
| 2001-02-28 | 615 | 647 | 615 | 647 | 8,000 | 647 |
| 2001-02-27 | 660 | 660 | 650 | 654 | 7,000 | 654 |
| 2001-02-26 | 660 | 660 | 650 | 650 | 11,000 | 650 |
| 2001-02-23 | 617 | 640 | 607 | 640 | 11,000 | 640 |
| 2001-02-22 | 628 | 628 | 612 | 612 | 34,000 | 612 |
| 2001-02-21 | 630 | 630 | 611 | 629 | 36,000 | 629 |
| 2001-02-20 | 606 | 630 | 606 | 630 | 16,000 | 630 |
| 2001-02-19 | 599 | 620 | 599 | 620 | 12,000 | 620 |
| 2001-02-16 | 610 | 619 | 610 | 619 | 8,000 | 619 |
| 2001-02-15 | 616 | 616 | 607 | 607 | 2,000 | 607 |
| 2001-02-14 | 610 | 617 | 605 | 617 | 13,000 | 617 |
| 2001-02-13 | 615 | 615 | 605 | 606 | 23,000 | 606 |
| 2001-02-09 | 609 | 611 | 601 | 610 | 13,000 | 610 |
| 2001-02-08 | 593 | 600 | 593 | 593 | 7,000 | 593 |
| 2001-02-07 | 609 | 610 | 590 | 590 | 9,000 | 590 |
| 2001-02-06 | 609 | 610 | 606 | 610 | 11,000 | 610 |
| 2001-02-05 | 609 | 609 | 609 | 609 | 7,000 | 609 |
| 2001-02-02 | 618 | 618 | 613 | 613 | 4,000 | 613 |
| 2001-02-01 | 608 | 618 | 608 | 618 | 4,000 | 618 |
| 2001-01-31 | 605 | 608 | 605 | 608 | 5,000 | 608 |
| 2001-01-30 | 617 | 617 | 607 | 612 | 7,000 | 612 |
| 2001-01-29 | 617 | 620 | 617 | 617 | 10,000 | 617 |
| 2001-01-26 | 615 | 615 | 611 | 612 | 10,000 | 612 |
| 2001-01-25 | 610 | 611 | 609 | 609 | 11,000 | 609 |
| 2001-01-24 | 609 | 610 | 609 | 609 | 5,000 | 609 |
| 2001-01-23 | 611 | 611 | 609 | 610 | 7,000 | 610 |
| 2001-01-22 | 612 | 612 | 609 | 610 | 6,000 | 610 |
| 2001-01-19 | 605 | 615 | 605 | 609 | 12,000 | 609 |
| 2001-01-18 | 613 | 615 | 610 | 615 | 17,000 | 615 |
| 2001-01-17 | 611 | 611 | 605 | 605 | 2,000 | 605 |
| 2001-01-16 | 611 | 614 | 607 | 613 | 11,000 | 613 |
| 2001-01-15 | 615 | 615 | 613 | 613 | 8,000 | 613 |
| 2001-01-12 | 602 | 612 | 600 | 600 | 56,000 | 600 |
| 2001-01-11 | 604 | 615 | 603 | 603 | 11,000 | 603 |
| 2001-01-10 | 612 | 615 | 612 | 614 | 20,000 | 614 |
| 2001-01-09 | 605 | 609 | 602 | 609 | 8,000 | 609 |
| 2001-01-05 | 603 | 609 | 600 | 605 | 8,000 | 605 |
| 2001-01-04 | 601 | 601 | 601 | 601 | 1,000 | 601 |
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
