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 [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 637 | 650 | 637 | 648 | 13,000 | 648 |
| 2003-12-29 | 640 | 640 | 632 | 636 | 12,000 | 636 |
| 2003-12-26 | 639 | 639 | 633 | 633 | 11,000 | 633 |
| 2003-12-25 | 640 | 640 | 638 | 638 | 7,000 | 638 |
| 2003-12-24 | 620 | 638 | 620 | 638 | 7,000 | 638 |
| 2003-12-22 | 620 | 632 | 620 | 623 | 12,000 | 623 |
| 2003-12-19 | 629 | 629 | 613 | 620 | 14,000 | 620 |
| 2003-12-18 | 629 | 629 | 627 | 629 | 6,000 | 629 |
| 2003-12-17 | 614 | 630 | 614 | 630 | 4,000 | 630 |
| 2003-12-16 | 644 | 644 | 642 | 643 | 6,000 | 643 |
| 2003-12-15 | 645 | 645 | 643 | 643 | 7,000 | 643 |
| 2003-12-12 | 648 | 648 | 635 | 637 | 81,000 | 637 |
| 2003-12-11 | 644 | 644 | 641 | 641 | 9,000 | 641 |
| 2003-12-10 | 648 | 649 | 640 | 644 | 44,000 | 644 |
| 2003-12-09 | 638 | 649 | 637 | 648 | 22,000 | 648 |
| 2003-12-08 | 630 | 630 | 620 | 630 | 10,000 | 630 |
| 2003-12-05 | 632 | 632 | 629 | 629 | 8,000 | 629 |
| 2003-12-04 | 611 | 631 | 611 | 631 | 14,000 | 631 |
| 2003-12-03 | 634 | 640 | 630 | 630 | 8,000 | 630 |
| 2003-12-02 | 615 | 630 | 614 | 627 | 26,000 | 627 |
| 2003-12-01 | 602 | 610 | 600 | 610 | 18,000 | 610 |
| 2003-11-28 | 614 | 614 | 602 | 602 | 16,000 | 602 |
| 2003-11-27 | 607 | 617 | 602 | 615 | 17,000 | 615 |
| 2003-11-26 | 606 | 608 | 600 | 607 | 18,000 | 607 |
| 2003-11-25 | 610 | 610 | 601 | 605 | 19,000 | 605 |
| 2003-11-21 | 599 | 600 | 592 | 592 | 4,000 | 592 |
| 2003-11-20 | 581 | 608 | 581 | 608 | 14,000 | 608 |
| 2003-11-19 | 582 | 595 | 581 | 590 | 12,000 | 590 |
| 2003-11-18 | 600 | 600 | 580 | 598 | 14,000 | 598 |
| 2003-11-17 | 602 | 602 | 600 | 602 | 28,000 | 602 |
| 2003-11-14 | 625 | 628 | 620 | 620 | 15,000 | 620 |
| 2003-11-13 | 625 | 625 | 620 | 625 | 14,000 | 625 |
| 2003-11-12 | 628 | 628 | 615 | 615 | 9,000 | 615 |
| 2003-11-11 | 613 | 621 | 611 | 621 | 14,000 | 621 |
| 2003-11-10 | 626 | 629 | 623 | 623 | 26,000 | 623 |
| 2003-11-07 | 623 | 625 | 620 | 625 | 14,000 | 625 |
| 2003-11-06 | 617 | 620 | 617 | 617 | 16,000 | 617 |
| 2003-11-05 | 616 | 626 | 616 | 623 | 18,000 | 623 |
| 2003-11-04 | 619 | 628 | 619 | 619 | 7,000 | 619 |
| 2003-10-31 | 623 | 623 | 615 | 618 | 15,000 | 618 |
| 2003-10-30 | 613 | 623 | 613 | 623 | 13,000 | 623 |
| 2003-10-29 | 617 | 617 | 614 | 615 | 15,000 | 615 |
| 2003-10-28 | 620 | 624 | 619 | 624 | 16,000 | 624 |
| 2003-10-27 | 638 | 638 | 613 | 620 | 33,000 | 620 |
| 2003-10-24 | 630 | 631 | 621 | 622 | 28,000 | 622 |
| 2003-10-23 | 640 | 640 | 630 | 630 | 24,000 | 630 |
| 2003-10-22 | 644 | 645 | 640 | 640 | 13,000 | 640 |
| 2003-10-21 | 638 | 644 | 638 | 644 | 14,000 | 644 |
| 2003-10-20 | 642 | 642 | 638 | 638 | 10,000 | 638 |
| 2003-10-17 | 650 | 652 | 649 | 652 | 9,000 | 652 |
| 2003-10-16 | 655 | 655 | 651 | 655 | 5,000 | 655 |
| 2003-10-15 | 653 | 655 | 653 | 653 | 14,000 | 653 |
| 2003-10-14 | 669 | 671 | 653 | 653 | 16,000 | 653 |
| 2003-10-10 | 658 | 660 | 657 | 660 | 33,000 | 660 |
| 2003-10-09 | 652 | 654 | 650 | 653 | 11,000 | 653 |
| 2003-10-08 | 654 | 654 | 651 | 652 | 8,000 | 652 |
| 2003-10-07 | 648 | 654 | 645 | 654 | 16,000 | 654 |
| 2003-10-06 | 646 | 649 | 644 | 646 | 12,000 | 646 |
| 2003-10-03 | 645 | 645 | 644 | 644 | 6,000 | 644 |
| 2003-10-02 | 635 | 645 | 635 | 645 | 10,000 | 645 |
| 2003-10-01 | 637 | 637 | 633 | 633 | 11,000 | 633 |
| 2003-09-30 | 635 | 636 | 630 | 636 | 17,000 | 636 |
| 2003-09-29 | 640 | 640 | 635 | 635 | 14,000 | 635 |
| 2003-09-26 | 640 | 640 | 632 | 639 | 8,000 | 639 |
| 2003-09-25 | 642 | 644 | 634 | 640 | 20,000 | 640 |
| 2003-09-24 | 631 | 640 | 630 | 640 | 31,000 | 640 |
| 2003-09-22 | 641 | 641 | 630 | 630 | 19,000 | 630 |
| 2003-09-19 | 643 | 649 | 641 | 641 | 18,000 | 641 |
| 2003-09-18 | 645 | 645 | 642 | 643 | 16,000 | 643 |
| 2003-09-17 | 652 | 655 | 649 | 649 | 22,000 | 649 |
| 2003-09-16 | 651 | 660 | 651 | 652 | 11,000 | 652 |
| 2003-09-12 | 673 | 673 | 666 | 666 | 89,000 | 666 |
| 2003-09-11 | 669 | 669 | 653 | 653 | 12,000 | 653 |
| 2003-09-10 | 675 | 676 | 670 | 671 | 30,000 | 671 |
| 2003-09-09 | 665 | 676 | 665 | 675 | 19,000 | 675 |
| 2003-09-08 | 666 | 666 | 661 | 663 | 18,000 | 663 |
| 2003-09-05 | 667 | 667 | 662 | 662 | 15,000 | 662 |
| 2003-09-04 | 657 | 666 | 653 | 666 | 12,000 | 666 |
| 2003-09-03 | 661 | 661 | 654 | 656 | 11,000 | 656 |
| 2003-09-02 | 656 | 661 | 653 | 661 | 13,000 | 661 |
| 2003-09-01 | 649 | 650 | 642 | 650 | 15,000 | 650 |
| 2003-08-29 | 643 | 643 | 638 | 638 | 13,000 | 638 |
| 2003-08-28 | 640 | 643 | 630 | 633 | 33,000 | 633 |
| 2003-08-27 | 638 | 655 | 637 | 643 | 64,000 | 643 |
| 2003-08-26 | 648 | 648 | 637 | 637 | 15,000 | 637 |
| 2003-08-25 | 636 | 638 | 636 | 638 | 12,000 | 638 |
| 2003-08-22 | 638 | 638 | 631 | 634 | 27,000 | 634 |
| 2003-08-21 | 634 | 641 | 634 | 637 | 8,000 | 637 |
| 2003-08-20 | 631 | 644 | 631 | 644 | 11,000 | 644 |
| 2003-08-19 | 636 | 636 | 630 | 632 | 12,000 | 632 |
| 2003-08-18 | 630 | 633 | 628 | 633 | 12,000 | 633 |
| 2003-08-15 | 631 | 636 | 630 | 630 | 17,000 | 630 |
| 2003-08-14 | 626 | 630 | 620 | 630 | 14,000 | 630 |
| 2003-08-13 | 634 | 636 | 634 | 636 | 8,000 | 636 |
| 2003-08-12 | 637 | 637 | 635 | 635 | 11,000 | 635 |
| 2003-08-11 | 650 | 652 | 637 | 637 | 45,000 | 637 |
| 2003-08-08 | 623 | 625 | 618 | 620 | 39,000 | 620 |
| 2003-08-07 | 625 | 625 | 620 | 621 | 13,000 | 621 |
| 2003-08-06 | 639 | 639 | 625 | 625 | 27,000 | 625 |
| 2003-08-05 | 642 | 646 | 636 | 638 | 24,000 | 638 |
| 2003-08-04 | 635 | 643 | 635 | 640 | 20,000 | 640 |
| 2003-08-01 | 656 | 656 | 637 | 637 | 26,000 | 637 |
| 2003-07-31 | 684 | 684 | 650 | 650 | 41,000 | 650 |
| 2003-07-30 | 698 | 698 | 691 | 691 | 15,000 | 691 |
| 2003-07-29 | 707 | 710 | 702 | 703 | 16,000 | 703 |
| 2003-07-28 | 717 | 725 | 716 | 716 | 33,000 | 716 |
| 2003-07-25 | 720 | 720 | 691 | 691 | 31,000 | 691 |
| 2003-07-24 | 715 | 718 | 714 | 717 | 21,000 | 717 |
| 2003-07-23 | 698 | 708 | 698 | 708 | 16,000 | 708 |
| 2003-07-22 | 695 | 698 | 690 | 692 | 19,000 | 692 |
| 2003-07-18 | 683 | 688 | 683 | 688 | 10,000 | 688 |
| 2003-07-17 | 682 | 683 | 672 | 680 | 15,000 | 680 |
| 2003-07-16 | 680 | 682 | 680 | 682 | 12,000 | 682 |
| 2003-07-15 | 679 | 679 | 670 | 670 | 18,000 | 670 |
| 2003-07-14 | 668 | 669 | 665 | 668 | 13,000 | 668 |
| 2003-07-11 | 663 | 667 | 659 | 659 | 19,000 | 659 |
| 2003-07-10 | 676 | 676 | 668 | 668 | 17,000 | 668 |
| 2003-07-09 | 677 | 683 | 674 | 683 | 23,000 | 683 |
| 2003-07-08 | 682 | 683 | 677 | 677 | 17,000 | 677 |
| 2003-07-07 | 681 | 681 | 680 | 680 | 12,000 | 680 |
| 2003-07-04 | 678 | 680 | 678 | 680 | 14,000 | 680 |
| 2003-07-03 | 682 | 682 | 675 | 677 | 21,000 | 677 |
| 2003-07-02 | 653 | 672 | 653 | 672 | 27,000 | 672 |
| 2003-07-01 | 650 | 660 | 649 | 649 | 27,000 | 649 |
| 2003-06-30 | 686 | 686 | 670 | 670 | 14,000 | 670 |
| 2003-06-27 | 692 | 693 | 680 | 683 | 29,000 | 683 |
| 2003-06-26 | 699 | 699 | 683 | 683 | 21,000 | 683 |
| 2003-06-25 | 693 | 693 | 689 | 689 | 8,000 | 689 |
| 2003-06-24 | 693 | 693 | 685 | 685 | 11,000 | 685 |
| 2003-06-23 | 686 | 687 | 685 | 686 | 17,000 | 686 |
| 2003-06-20 | 694 | 695 | 681 | 681 | 14,000 | 681 |
| 2003-06-19 | 681 | 697 | 681 | 688 | 21,000 | 688 |
| 2003-06-18 | 684 | 689 | 680 | 681 | 9,000 | 681 |
| 2003-06-17 | 690 | 690 | 683 | 683 | 13,000 | 683 |
| 2003-06-16 | 691 | 695 | 689 | 690 | 22,000 | 690 |
| 2003-06-13 | 708 | 710 | 692 | 692 | 112,000 | 692 |
| 2003-06-12 | 700 | 700 | 698 | 698 | 9,000 | 698 |
| 2003-06-11 | 700 | 709 | 693 | 699 | 17,000 | 699 |
| 2003-06-10 | 714 | 714 | 681 | 689 | 20,000 | 689 |
| 2003-06-09 | 724 | 724 | 712 | 712 | 18,000 | 712 |
| 2003-06-06 | 723 | 724 | 722 | 723 | 12,000 | 723 |
| 2003-06-05 | 724 | 724 | 722 | 722 | 12,000 | 722 |
| 2003-06-04 | 727 | 727 | 717 | 720 | 8,000 | 720 |
| 2003-06-03 | 718 | 728 | 717 | 720 | 18,000 | 720 |
| 2003-06-02 | 716 | 718 | 716 | 718 | 31,000 | 718 |
| 2003-05-30 | 714 | 720 | 714 | 716 | 14,000 | 716 |
| 2003-05-29 | 710 | 710 | 703 | 710 | 16,000 | 710 |
| 2003-05-28 | 703 | 707 | 702 | 707 | 15,000 | 707 |
| 2003-05-27 | 690 | 691 | 685 | 685 | 10,000 | 685 |
| 2003-05-26 | 709 | 709 | 700 | 700 | 10,000 | 700 |
| 2003-05-23 | 690 | 691 | 690 | 691 | 9,000 | 691 |
| 2003-05-22 | 698 | 698 | 685 | 690 | 7,000 | 690 |
| 2003-05-21 | 709 | 709 | 688 | 688 | 11,000 | 688 |
| 2003-05-20 | 707 | 710 | 703 | 703 | 12,000 | 703 |
| 2003-05-19 | 720 | 720 | 716 | 716 | 11,000 | 716 |
| 2003-05-16 | 718 | 718 | 718 | 718 | 6,000 | 718 |
| 2003-05-15 | 715 | 719 | 715 | 717 | 12,000 | 717 |
| 2003-05-14 | 726 | 729 | 723 | 723 | 17,000 | 723 |
| 2003-05-13 | 729 | 729 | 716 | 725 | 15,000 | 725 |
| 2003-05-12 | 729 | 729 | 729 | 729 | 27,000 | 729 |
| 2003-05-09 | 724 | 729 | 723 | 729 | 19,000 | 729 |
| 2003-05-08 | 730 | 733 | 730 | 730 | 27,000 | 730 |
| 2003-05-07 | 735 | 735 | 731 | 732 | 24,000 | 732 |
| 2003-05-06 | 715 | 739 | 715 | 738 | 12,000 | 738 |
| 2003-05-02 | 696 | 714 | 696 | 714 | 34,000 | 714 |
| 2003-05-01 | 711 | 718 | 711 | 716 | 13,000 | 716 |
| 2003-04-30 | 707 | 713 | 706 | 711 | 31,000 | 711 |
| 2003-04-28 | 705 | 706 | 704 | 706 | 17,000 | 706 |
| 2003-04-25 | 685 | 708 | 685 | 690 | 22,000 | 690 |
| 2003-04-24 | 695 | 697 | 687 | 690 | 16,000 | 690 |
| 2003-04-23 | 695 | 695 | 685 | 685 | 11,000 | 685 |
| 2003-04-22 | 695 | 708 | 695 | 699 | 14,000 | 699 |
| 2003-04-21 | 689 | 706 | 685 | 695 | 33,000 | 695 |
| 2003-04-18 | 698 | 698 | 687 | 689 | 23,000 | 689 |
| 2003-04-17 | 696 | 698 | 681 | 698 | 23,000 | 698 |
| 2003-04-16 | 685 | 698 | 684 | 697 | 24,000 | 697 |
| 2003-04-15 | 665 | 690 | 664 | 689 | 20,000 | 689 |
| 2003-04-14 | 655 | 662 | 655 | 661 | 14,000 | 661 |
| 2003-04-11 | 655 | 656 | 650 | 655 | 39,000 | 655 |
| 2003-04-10 | 667 | 667 | 659 | 660 | 20,000 | 660 |
| 2003-04-09 | 673 | 673 | 660 | 661 | 16,000 | 661 |
| 2003-04-08 | 677 | 677 | 676 | 676 | 4,000 | 676 |
| 2003-04-07 | 670 | 672 | 670 | 672 | 7,000 | 672 |
| 2003-04-04 | 662 | 666 | 658 | 666 | 20,000 | 666 |
| 2003-04-03 | 679 | 690 | 662 | 662 | 26,000 | 662 |
| 2003-04-02 | 661 | 661 | 661 | 661 | 8,000 | 661 |
| 2003-04-01 | 653 | 660 | 653 | 660 | 7,000 | 660 |
| 2003-03-31 | 692 | 692 | 660 | 662 | 14,000 | 662 |
| 2003-03-28 | 694 | 699 | 684 | 691 | 29,000 | 691 |
| 2003-03-27 | 667 | 694 | 667 | 692 | 34,000 | 692 |
| 2003-03-26 | 647 | 668 | 647 | 667 | 26,000 | 667 |
| 2003-03-25 | 669 | 669 | 649 | 657 | 19,000 | 657 |
| 2003-03-24 | 647 | 670 | 647 | 669 | 31,000 | 669 |
| 2003-03-20 | 640 | 643 | 637 | 643 | 16,000 | 643 |
| 2003-03-19 | 641 | 641 | 638 | 638 | 10,000 | 638 |
| 2003-03-18 | 630 | 640 | 630 | 640 | 11,000 | 640 |
| 2003-03-17 | 617 | 625 | 617 | 625 | 9,000 | 625 |
| 2003-03-14 | 636 | 636 | 617 | 617 | 141,000 | 617 |
| 2003-03-13 | 596 | 605 | 596 | 605 | 10,000 | 605 |
| 2003-03-12 | 591 | 597 | 591 | 595 | 11,000 | 595 |
| 2003-03-11 | 600 | 600 | 597 | 599 | 9,000 | 599 |
| 2003-03-10 | 621 | 627 | 593 | 599 | 26,000 | 599 |
| 2003-03-07 | 630 | 630 | 620 | 620 | 16,000 | 620 |
| 2003-03-06 | 625 | 638 | 624 | 630 | 16,000 | 630 |
| 2003-03-05 | 610 | 621 | 610 | 621 | 6,000 | 621 |
| 2003-03-04 | 610 | 629 | 610 | 629 | 12,000 | 629 |
| 2003-03-03 | 604 | 606 | 604 | 605 | 5,000 | 605 |
| 2003-02-28 | 623 | 623 | 600 | 604 | 9,000 | 604 |
| 2003-02-27 | 601 | 613 | 600 | 613 | 9,000 | 613 |
| 2003-02-26 | 608 | 609 | 601 | 601 | 18,000 | 601 |
| 2003-02-25 | 630 | 630 | 598 | 598 | 16,000 | 598 |
| 2003-02-24 | 611 | 623 | 611 | 623 | 25,000 | 623 |
| 2003-02-21 | 611 | 611 | 609 | 611 | 11,000 | 611 |
| 2003-02-20 | 614 | 615 | 611 | 611 | 14,000 | 611 |
| 2003-02-19 | 639 | 639 | 614 | 614 | 9,000 | 614 |
| 2003-02-18 | 612 | 645 | 610 | 643 | 32,000 | 643 |
| 2003-02-17 | 623 | 623 | 614 | 614 | 8,000 | 614 |
| 2003-02-14 | 616 | 623 | 616 | 623 | 29,000 | 623 |
| 2003-02-13 | 624 | 624 | 622 | 622 | 7,000 | 622 |
| 2003-02-12 | 605 | 628 | 605 | 628 | 27,000 | 628 |
| 2003-02-10 | 608 | 608 | 604 | 604 | 24,000 | 604 |
| 2003-02-07 | 614 | 616 | 610 | 614 | 19,000 | 614 |
| 2003-02-06 | 629 | 629 | 608 | 613 | 17,000 | 613 |
| 2003-02-05 | 617 | 634 | 614 | 630 | 30,000 | 630 |
| 2003-02-04 | 608 | 618 | 598 | 618 | 18,000 | 618 |
| 2003-02-03 | 582 | 605 | 582 | 588 | 17,000 | 588 |
| 2003-01-31 | 596 | 596 | 581 | 581 | 25,000 | 581 |
| 2003-01-30 | 600 | 600 | 598 | 598 | 13,000 | 598 |
| 2003-01-29 | 600 | 607 | 593 | 603 | 23,000 | 603 |
| 2003-01-28 | 630 | 630 | 610 | 610 | 35,000 | 610 |
| 2003-01-27 | 640 | 640 | 630 | 630 | 27,000 | 630 |
| 2003-01-24 | 640 | 640 | 633 | 635 | 11,000 | 635 |
| 2003-01-23 | 635 | 640 | 628 | 640 | 20,000 | 640 |
| 2003-01-22 | 654 | 654 | 635 | 635 | 5,000 | 635 |
| 2003-01-21 | 644 | 655 | 643 | 655 | 21,000 | 655 |
| 2003-01-20 | 631 | 644 | 628 | 644 | 20,000 | 644 |
| 2003-01-17 | 621 | 636 | 621 | 631 | 15,000 | 631 |
| 2003-01-16 | 658 | 658 | 641 | 641 | 7,000 | 641 |
| 2003-01-15 | 630 | 654 | 630 | 654 | 22,000 | 654 |
| 2003-01-14 | 621 | 621 | 612 | 620 | 9,000 | 620 |
| 2003-01-10 | 639 | 639 | 609 | 611 | 37,000 | 611 |
| 2003-01-09 | 638 | 639 | 634 | 639 | 15,000 | 639 |
| 2003-01-08 | 639 | 641 | 636 | 639 | 14,000 | 639 |
| 2003-01-07 | 640 | 648 | 628 | 629 | 29,000 | 629 |
| 2003-01-06 | 615 | 640 | 615 | 640 | 5,000 | 640 |
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
