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 [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 643 | 643 | 610 | 610 | 8,000 | 610 |
| 2002-12-27 | 618 | 636 | 618 | 633 | 24,000 | 633 |
| 2002-12-26 | 600 | 617 | 600 | 615 | 25,000 | 615 |
| 2002-12-25 | 597 | 600 | 596 | 599 | 29,000 | 599 |
| 2002-12-24 | 596 | 599 | 596 | 597 | 15,000 | 597 |
| 2002-12-20 | 596 | 600 | 594 | 596 | 44,000 | 596 |
| 2002-12-19 | 589 | 596 | 586 | 596 | 23,000 | 596 |
| 2002-12-18 | 601 | 601 | 579 | 579 | 42,000 | 579 |
| 2002-12-17 | 630 | 630 | 599 | 602 | 36,000 | 602 |
| 2002-12-16 | 650 | 650 | 629 | 630 | 22,000 | 630 |
| 2002-12-13 | 664 | 673 | 657 | 657 | 85,000 | 657 |
| 2002-12-12 | 666 | 678 | 663 | 663 | 21,000 | 663 |
| 2002-12-11 | 679 | 680 | 671 | 676 | 18,000 | 676 |
| 2002-12-10 | 660 | 680 | 660 | 679 | 34,000 | 679 |
| 2002-12-09 | 695 | 695 | 688 | 690 | 16,000 | 690 |
| 2002-12-06 | 706 | 706 | 695 | 699 | 33,000 | 699 |
| 2002-12-05 | 707 | 707 | 701 | 706 | 11,000 | 706 |
| 2002-12-04 | 707 | 707 | 697 | 707 | 19,000 | 707 |
| 2002-12-03 | 706 | 707 | 702 | 706 | 15,000 | 706 |
| 2002-12-02 | 708 | 709 | 699 | 706 | 22,000 | 706 |
| 2002-11-29 | 688 | 710 | 685 | 706 | 50,000 | 706 |
| 2002-11-28 | 680 | 690 | 680 | 684 | 16,000 | 684 |
| 2002-11-27 | 690 | 700 | 685 | 690 | 22,000 | 690 |
| 2002-11-26 | 707 | 707 | 692 | 700 | 16,000 | 700 |
| 2002-11-25 | 689 | 708 | 689 | 700 | 47,000 | 700 |
| 2002-11-22 | 685 | 688 | 682 | 687 | 26,000 | 687 |
| 2002-11-21 | 685 | 685 | 684 | 685 | 7,000 | 685 |
| 2002-11-20 | 681 | 689 | 681 | 688 | 20,000 | 688 |
| 2002-11-19 | 696 | 696 | 686 | 687 | 15,000 | 687 |
| 2002-11-18 | 699 | 699 | 696 | 699 | 24,000 | 699 |
| 2002-11-15 | 707 | 707 | 700 | 700 | 17,000 | 700 |
| 2002-11-14 | 699 | 705 | 699 | 705 | 6,000 | 705 |
| 2002-11-13 | 700 | 701 | 698 | 698 | 24,000 | 698 |
| 2002-11-12 | 698 | 707 | 698 | 707 | 20,000 | 707 |
| 2002-11-11 | 707 | 707 | 698 | 699 | 22,000 | 699 |
| 2002-11-08 | 696 | 703 | 696 | 703 | 30,000 | 703 |
| 2002-11-07 | 700 | 706 | 700 | 705 | 18,000 | 705 |
| 2002-11-06 | 709 | 714 | 705 | 705 | 28,000 | 705 |
| 2002-11-05 | 699 | 709 | 699 | 709 | 26,000 | 709 |
| 2002-11-01 | 705 | 708 | 699 | 708 | 8,000 | 708 |
| 2002-10-31 | 711 | 712 | 710 | 712 | 12,000 | 712 |
| 2002-10-30 | 711 | 714 | 705 | 705 | 32,000 | 705 |
| 2002-10-29 | 709 | 711 | 708 | 711 | 20,000 | 711 |
| 2002-10-28 | 712 | 712 | 704 | 709 | 17,000 | 709 |
| 2002-10-25 | 709 | 713 | 708 | 713 | 17,000 | 713 |
| 2002-10-24 | 705 | 712 | 705 | 707 | 14,000 | 707 |
| 2002-10-23 | 710 | 715 | 707 | 715 | 23,000 | 715 |
| 2002-10-22 | 714 | 714 | 691 | 708 | 11,000 | 708 |
| 2002-10-21 | 712 | 715 | 700 | 713 | 26,000 | 713 |
| 2002-10-18 | 715 | 715 | 711 | 711 | 8,000 | 711 |
| 2002-10-17 | 713 | 715 | 707 | 707 | 12,000 | 707 |
| 2002-10-16 | 718 | 718 | 708 | 708 | 14,000 | 708 |
| 2002-10-15 | 705 | 718 | 705 | 718 | 11,000 | 718 |
| 2002-10-11 | 695 | 700 | 695 | 700 | 17,000 | 700 |
| 2002-10-10 | 696 | 696 | 689 | 689 | 22,000 | 689 |
| 2002-10-09 | 694 | 694 | 685 | 685 | 16,000 | 685 |
| 2002-10-08 | 682 | 695 | 680 | 694 | 16,000 | 694 |
| 2002-10-07 | 694 | 696 | 680 | 680 | 14,000 | 680 |
| 2002-10-04 | 715 | 715 | 713 | 714 | 8,000 | 714 |
| 2002-10-03 | 704 | 716 | 704 | 714 | 16,000 | 714 |
| 2002-10-02 | 710 | 710 | 704 | 704 | 7,000 | 704 |
| 2002-10-01 | 720 | 720 | 696 | 700 | 25,000 | 700 |
| 2002-09-30 | 722 | 722 | 718 | 719 | 19,000 | 719 |
| 2002-09-27 | 710 | 723 | 708 | 723 | 40,000 | 723 |
| 2002-09-26 | 700 | 707 | 699 | 703 | 32,000 | 703 |
| 2002-09-25 | 698 | 700 | 690 | 699 | 14,000 | 699 |
| 2002-09-24 | 676 | 698 | 676 | 698 | 23,000 | 698 |
| 2002-09-20 | 696 | 700 | 676 | 676 | 29,000 | 676 |
| 2002-09-19 | 670 | 696 | 670 | 693 | 28,000 | 693 |
| 2002-09-18 | 670 | 690 | 661 | 690 | 19,000 | 690 |
| 2002-09-17 | 649 | 685 | 644 | 684 | 41,000 | 684 |
| 2002-09-13 | 613 | 662 | 613 | 650 | 161,000 | 650 |
| 2002-09-12 | 696 | 696 | 686 | 693 | 23,000 | 693 |
| 2002-09-11 | 678 | 690 | 678 | 690 | 6,000 | 690 |
| 2002-09-10 | 670 | 697 | 669 | 678 | 33,000 | 678 |
| 2002-09-09 | 662 | 668 | 662 | 664 | 4,000 | 664 |
| 2002-09-06 | 667 | 667 | 660 | 660 | 7,000 | 660 |
| 2002-09-05 | 659 | 670 | 655 | 670 | 24,000 | 670 |
| 2002-09-04 | 662 | 662 | 654 | 659 | 13,000 | 659 |
| 2002-09-03 | 686 | 686 | 672 | 672 | 24,000 | 672 |
| 2002-09-02 | 686 | 686 | 685 | 686 | 14,000 | 686 |
| 2002-08-30 | 701 | 702 | 693 | 696 | 24,000 | 696 |
| 2002-08-29 | 700 | 710 | 695 | 701 | 28,000 | 701 |
| 2002-08-28 | 708 | 710 | 700 | 709 | 20,000 | 709 |
| 2002-08-27 | 710 | 710 | 699 | 699 | 22,000 | 699 |
| 2002-08-26 | 705 | 710 | 704 | 710 | 43,000 | 710 |
| 2002-08-23 | 698 | 707 | 696 | 707 | 80,000 | 707 |
| 2002-08-22 | 680 | 693 | 677 | 693 | 29,000 | 693 |
| 2002-08-21 | 696 | 696 | 671 | 682 | 26,000 | 682 |
| 2002-08-20 | 684 | 689 | 673 | 689 | 24,000 | 689 |
| 2002-08-19 | 689 | 689 | 663 | 674 | 20,000 | 674 |
| 2002-08-16 | 685 | 685 | 677 | 682 | 15,000 | 682 |
| 2002-08-15 | 686 | 686 | 670 | 670 | 11,000 | 670 |
| 2002-08-14 | 661 | 676 | 658 | 676 | 11,000 | 676 |
| 2002-08-13 | 677 | 677 | 657 | 661 | 11,000 | 661 |
| 2002-08-12 | 690 | 690 | 666 | 667 | 29,000 | 667 |
| 2002-08-09 | 678 | 680 | 673 | 680 | 21,000 | 680 |
| 2002-08-08 | 657 | 659 | 657 | 658 | 6,000 | 658 |
| 2002-08-07 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2002-08-05 | 657 | 659 | 654 | 659 | 4,000 | 659 |
| 2002-08-02 | 637 | 662 | 637 | 657 | 15,000 | 657 |
| 2002-08-01 | 650 | 650 | 641 | 647 | 3,000 | 647 |
| 2002-07-31 | 667 | 667 | 650 | 650 | 11,000 | 650 |
| 2002-07-30 | 685 | 685 | 667 | 667 | 26,000 | 667 |
| 2002-07-29 | 668 | 685 | 643 | 685 | 71,000 | 685 |
| 2002-07-26 | 633 | 673 | 578 | 673 | 46,000 | 673 |
| 2002-07-25 | 623 | 623 | 605 | 623 | 34,000 | 623 |
| 2002-07-24 | 596 | 613 | 593 | 593 | 18,000 | 593 |
| 2002-07-23 | 605 | 605 | 596 | 596 | 8,000 | 596 |
| 2002-07-22 | 595 | 631 | 595 | 595 | 16,000 | 595 |
| 2002-07-19 | 607 | 607 | 596 | 596 | 11,000 | 596 |
| 2002-07-18 | 600 | 605 | 597 | 597 | 11,000 | 597 |
| 2002-07-17 | 600 | 601 | 595 | 598 | 29,000 | 598 |
| 2002-07-16 | 610 | 611 | 600 | 600 | 28,000 | 600 |
| 2002-07-15 | 627 | 627 | 610 | 610 | 12,000 | 610 |
| 2002-07-12 | 630 | 637 | 627 | 627 | 14,000 | 627 |
| 2002-07-11 | 667 | 667 | 630 | 630 | 4,000 | 630 |
| 2002-07-10 | 698 | 698 | 670 | 670 | 50,000 | 670 |
| 2002-07-09 | 651 | 669 | 651 | 669 | 18,000 | 669 |
| 2002-07-08 | 650 | 651 | 650 | 651 | 3,000 | 651 |
| 2002-07-05 | 653 | 653 | 653 | 653 | 2,000 | 653 |
| 2002-07-04 | 659 | 659 | 659 | 659 | 6,000 | 659 |
| 2002-07-03 | 628 | 659 | 618 | 659 | 19,000 | 659 |
| 2002-07-02 | 633 | 633 | 629 | 629 | 4,000 | 629 |
| 2002-07-01 | 632 | 643 | 632 | 633 | 9,000 | 633 |
| 2002-06-28 | 611 | 622 | 611 | 622 | 9,000 | 622 |
| 2002-06-27 | 631 | 631 | 610 | 610 | 14,000 | 610 |
| 2002-06-26 | 630 | 630 | 607 | 612 | 20,000 | 612 |
| 2002-06-25 | 635 | 641 | 631 | 631 | 21,000 | 631 |
| 2002-06-24 | 609 | 633 | 605 | 633 | 11,000 | 633 |
| 2002-06-21 | 620 | 623 | 610 | 610 | 12,000 | 610 |
| 2002-06-20 | 624 | 624 | 623 | 623 | 5,000 | 623 |
| 2002-06-19 | 626 | 628 | 624 | 625 | 20,000 | 625 |
| 2002-06-18 | 631 | 635 | 624 | 627 | 14,000 | 627 |
| 2002-06-17 | 655 | 655 | 622 | 640 | 27,000 | 640 |
| 2002-06-14 | 675 | 675 | 657 | 657 | 126,000 | 657 |
| 2002-06-13 | 665 | 665 | 655 | 655 | 23,000 | 655 |
| 2002-06-12 | 668 | 668 | 664 | 664 | 10,000 | 664 |
| 2002-06-11 | 662 | 673 | 661 | 673 | 7,000 | 673 |
| 2002-06-10 | 666 | 672 | 661 | 661 | 28,000 | 661 |
| 2002-06-07 | 666 | 672 | 662 | 666 | 27,000 | 666 |
| 2002-06-06 | 697 | 697 | 665 | 665 | 33,000 | 665 |
| 2002-06-05 | 680 | 680 | 675 | 677 | 18,000 | 677 |
| 2002-06-04 | 707 | 707 | 672 | 672 | 11,000 | 672 |
| 2002-06-03 | 710 | 710 | 708 | 708 | 9,000 | 708 |
| 2002-05-31 | 723 | 723 | 700 | 700 | 15,000 | 700 |
| 2002-05-30 | 725 | 725 | 720 | 725 | 15,000 | 725 |
| 2002-05-29 | 730 | 731 | 720 | 725 | 10,000 | 725 |
| 2002-05-28 | 717 | 725 | 717 | 725 | 27,000 | 725 |
| 2002-05-27 | 709 | 720 | 709 | 717 | 27,000 | 717 |
| 2002-05-24 | 698 | 700 | 695 | 699 | 25,000 | 699 |
| 2002-05-23 | 690 | 698 | 690 | 691 | 14,000 | 691 |
| 2002-05-22 | 680 | 685 | 677 | 685 | 12,000 | 685 |
| 2002-05-21 | 680 | 680 | 667 | 676 | 15,000 | 676 |
| 2002-05-20 | 669 | 687 | 666 | 671 | 18,000 | 671 |
| 2002-05-17 | 675 | 675 | 659 | 659 | 11,000 | 659 |
| 2002-05-16 | 671 | 671 | 665 | 665 | 7,000 | 665 |
| 2002-05-15 | 668 | 668 | 659 | 659 | 14,000 | 659 |
| 2002-05-14 | 661 | 661 | 651 | 658 | 14,000 | 658 |
| 2002-05-13 | 670 | 671 | 655 | 657 | 25,000 | 657 |
| 2002-05-10 | 690 | 690 | 678 | 678 | 25,000 | 678 |
| 2002-05-09 | 689 | 689 | 676 | 680 | 7,000 | 680 |
| 2002-05-08 | 667 | 678 | 667 | 670 | 15,000 | 670 |
| 2002-05-07 | 699 | 699 | 667 | 667 | 7,000 | 667 |
| 2002-05-02 | 681 | 682 | 680 | 680 | 16,000 | 680 |
| 2002-05-01 | 675 | 688 | 675 | 681 | 16,000 | 681 |
| 2002-04-30 | 680 | 680 | 670 | 670 | 15,000 | 670 |
| 2002-04-26 | 673 | 674 | 659 | 672 | 45,000 | 672 |
| 2002-04-25 | 669 | 670 | 663 | 663 | 18,000 | 663 |
| 2002-04-24 | 685 | 685 | 677 | 678 | 15,000 | 678 |
| 2002-04-23 | 690 | 690 | 685 | 687 | 17,000 | 687 |
| 2002-04-22 | 687 | 692 | 687 | 692 | 13,000 | 692 |
| 2002-04-19 | 711 | 711 | 707 | 707 | 20,000 | 707 |
| 2002-04-18 | 710 | 711 | 710 | 711 | 11,000 | 711 |
| 2002-04-17 | 695 | 710 | 695 | 710 | 15,000 | 710 |
| 2002-04-16 | 676 | 695 | 676 | 695 | 13,000 | 695 |
| 2002-04-15 | 672 | 672 | 662 | 666 | 20,000 | 666 |
| 2002-04-12 | 701 | 701 | 682 | 688 | 24,000 | 688 |
| 2002-04-11 | 721 | 721 | 701 | 701 | 5,000 | 701 |
| 2002-04-10 | 721 | 721 | 701 | 721 | 29,000 | 721 |
| 2002-04-09 | 718 | 718 | 710 | 715 | 14,000 | 715 |
| 2002-04-08 | 714 | 718 | 710 | 718 | 21,000 | 718 |
| 2002-04-05 | 718 | 718 | 713 | 714 | 6,000 | 714 |
| 2002-04-04 | 716 | 728 | 706 | 718 | 25,000 | 718 |
| 2002-04-03 | 699 | 706 | 699 | 706 | 6,000 | 706 |
| 2002-04-02 | 700 | 700 | 694 | 700 | 15,000 | 700 |
| 2002-04-01 | 741 | 741 | 691 | 700 | 12,000 | 700 |
| 2002-03-29 | 780 | 780 | 721 | 721 | 14,000 | 721 |
| 2002-03-28 | 790 | 790 | 787 | 787 | 13,000 | 787 |
| 2002-03-27 | 778 | 790 | 776 | 790 | 23,000 | 790 |
| 2002-03-26 | 790 | 790 | 779 | 779 | 8,000 | 779 |
| 2002-03-25 | 780 | 780 | 761 | 765 | 18,000 | 765 |
| 2002-03-22 | 770 | 780 | 770 | 770 | 22,000 | 770 |
| 2002-03-20 | 760 | 771 | 760 | 770 | 20,000 | 770 |
| 2002-03-19 | 770 | 770 | 763 | 765 | 9,000 | 765 |
| 2002-03-18 | 770 | 770 | 760 | 760 | 11,000 | 760 |
| 2002-03-15 | 748 | 760 | 748 | 760 | 12,000 | 760 |
| 2002-03-14 | 770 | 770 | 750 | 750 | 13,000 | 750 |
| 2002-03-13 | 773 | 780 | 770 | 770 | 40,000 | 770 |
| 2002-03-12 | 780 | 790 | 780 | 783 | 43,000 | 783 |
| 2002-03-11 | 781 | 789 | 779 | 787 | 40,000 | 787 |
| 2002-03-08 | 785 | 785 | 779 | 780 | 145,000 | 780 |
| 2002-03-07 | 789 | 789 | 782 | 785 | 21,000 | 785 |
| 2002-03-06 | 788 | 790 | 776 | 776 | 13,000 | 776 |
| 2002-03-05 | 780 | 790 | 775 | 789 | 28,000 | 789 |
| 2002-03-04 | 780 | 786 | 773 | 783 | 22,000 | 783 |
| 2002-03-01 | 779 | 780 | 759 | 778 | 36,000 | 778 |
| 2002-02-28 | 750 | 788 | 750 | 780 | 34,000 | 780 |
| 2002-02-27 | 712 | 740 | 712 | 740 | 34,000 | 740 |
| 2002-02-26 | 709 | 709 | 700 | 702 | 24,000 | 702 |
| 2002-02-25 | 703 | 703 | 700 | 700 | 18,000 | 700 |
| 2002-02-22 | 704 | 704 | 698 | 704 | 18,000 | 704 |
| 2002-02-21 | 698 | 700 | 695 | 699 | 14,000 | 699 |
| 2002-02-20 | 705 | 705 | 698 | 698 | 19,000 | 698 |
| 2002-02-19 | 699 | 700 | 693 | 700 | 27,000 | 700 |
| 2002-02-18 | 705 | 705 | 699 | 699 | 11,000 | 699 |
| 2002-02-15 | 705 | 709 | 699 | 709 | 21,000 | 709 |
| 2002-02-14 | 701 | 719 | 699 | 699 | 31,000 | 699 |
| 2002-02-13 | 696 | 719 | 694 | 700 | 43,000 | 700 |
| 2002-02-12 | 699 | 699 | 695 | 695 | 27,000 | 695 |
| 2002-02-08 | 693 | 698 | 690 | 690 | 60,000 | 690 |
| 2002-02-07 | 678 | 683 | 678 | 681 | 8,000 | 681 |
| 2002-02-06 | 663 | 678 | 663 | 678 | 10,000 | 678 |
| 2002-02-05 | 690 | 693 | 688 | 693 | 19,000 | 693 |
| 2002-02-04 | 695 | 695 | 693 | 693 | 22,000 | 693 |
| 2002-02-01 | 697 | 698 | 697 | 697 | 10,000 | 697 |
| 2002-01-31 | 690 | 699 | 690 | 690 | 22,000 | 690 |
| 2002-01-30 | 672 | 676 | 672 | 676 | 3,000 | 676 |
| 2002-01-29 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2002-01-28 | 709 | 709 | 709 | 709 | 17,000 | 709 |
| 2002-01-25 | 710 | 712 | 709 | 712 | 15,000 | 712 |
| 2002-01-24 | 703 | 713 | 703 | 713 | 12,000 | 713 |
| 2002-01-23 | 709 | 710 | 705 | 705 | 9,000 | 705 |
| 2002-01-22 | 705 | 713 | 700 | 709 | 24,000 | 709 |
| 2002-01-21 | 683 | 700 | 683 | 700 | 18,000 | 700 |
| 2002-01-18 | 653 | 680 | 653 | 680 | 15,000 | 680 |
| 2002-01-17 | 653 | 654 | 653 | 653 | 4,000 | 653 |
| 2002-01-16 | 652 | 653 | 652 | 653 | 3,000 | 653 |
| 2002-01-15 | 651 | 663 | 651 | 651 | 9,000 | 651 |
| 2002-01-11 | 677 | 677 | 651 | 651 | 35,000 | 651 |
| 2002-01-10 | 665 | 665 | 652 | 663 | 23,000 | 663 |
| 2002-01-09 | 658 | 665 | 655 | 665 | 22,000 | 665 |
| 2002-01-08 | 668 | 670 | 651 | 658 | 26,000 | 658 |
| 2002-01-07 | 700 | 700 | 698 | 698 | 3,000 | 698 |
| 2002-01-04 | 696 | 698 | 696 | 698 | 2,000 | 698 |
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
