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 [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 871 | 871 | 852 | 852 | 33,000 | 852 |
| 2005-12-29 | 877 | 880 | 861 | 861 | 36,000 | 861 |
| 2005-12-28 | 849 | 858 | 848 | 858 | 16,000 | 858 |
| 2005-12-27 | 850 | 850 | 848 | 848 | 23,000 | 848 |
| 2005-12-26 | 855 | 855 | 849 | 851 | 64,000 | 851 |
| 2005-12-22 | 856 | 857 | 853 | 857 | 25,000 | 857 |
| 2005-12-21 | 857 | 857 | 850 | 854 | 42,000 | 854 |
| 2005-12-20 | 840 | 858 | 839 | 858 | 77,000 | 858 |
| 2005-12-19 | 839 | 841 | 832 | 836 | 59,000 | 836 |
| 2005-12-16 | 836 | 845 | 826 | 845 | 48,000 | 845 |
| 2005-12-15 | 848 | 852 | 842 | 850 | 39,000 | 850 |
| 2005-12-14 | 872 | 873 | 857 | 860 | 60,000 | 860 |
| 2005-12-13 | 888 | 889 | 865 | 872 | 46,000 | 872 |
| 2005-12-12 | 876 | 890 | 876 | 888 | 84,000 | 888 |
| 2005-12-09 | 860 | 885 | 859 | 876 | 137,000 | 876 |
| 2005-12-08 | 890 | 890 | 871 | 880 | 32,000 | 880 |
| 2005-12-07 | 895 | 898 | 883 | 890 | 52,000 | 890 |
| 2005-12-06 | 883 | 899 | 874 | 895 | 47,000 | 895 |
| 2005-12-05 | 874 | 890 | 870 | 883 | 46,000 | 883 |
| 2005-12-02 | 871 | 877 | 864 | 868 | 41,000 | 868 |
| 2005-12-01 | 847 | 873 | 837 | 870 | 63,000 | 870 |
| 2005-11-30 | 866 | 871 | 846 | 846 | 35,000 | 846 |
| 2005-11-29 | 855 | 863 | 850 | 863 | 45,000 | 863 |
| 2005-11-28 | 852 | 858 | 846 | 852 | 45,000 | 852 |
| 2005-11-25 | 858 | 858 | 847 | 848 | 36,000 | 848 |
| 2005-11-24 | 861 | 867 | 856 | 857 | 56,000 | 857 |
| 2005-11-22 | 864 | 873 | 856 | 861 | 48,000 | 861 |
| 2005-11-21 | 877 | 882 | 862 | 862 | 61,000 | 862 |
| 2005-11-18 | 884 | 890 | 868 | 877 | 66,000 | 877 |
| 2005-11-17 | 875 | 893 | 873 | 884 | 98,000 | 884 |
| 2005-11-16 | 880 | 886 | 870 | 876 | 50,000 | 876 |
| 2005-11-15 | 879 | 900 | 876 | 876 | 55,000 | 876 |
| 2005-11-14 | 898 | 899 | 878 | 878 | 33,000 | 878 |
| 2005-11-11 | 882 | 906 | 877 | 898 | 120,000 | 898 |
| 2005-11-10 | 880 | 889 | 870 | 881 | 107,000 | 881 |
| 2005-11-09 | 898 | 903 | 863 | 888 | 122,000 | 888 |
| 2005-11-08 | 896 | 914 | 889 | 908 | 78,000 | 908 |
| 2005-11-07 | 902 | 905 | 890 | 895 | 82,000 | 895 |
| 2005-11-04 | 906 | 920 | 897 | 912 | 81,000 | 912 |
| 2005-11-02 | 915 | 919 | 901 | 910 | 69,000 | 910 |
| 2005-11-01 | 899 | 935 | 888 | 935 | 140,000 | 935 |
| 2005-10-31 | 899 | 910 | 885 | 907 | 99,000 | 907 |
| 2005-10-28 | 870 | 900 | 870 | 897 | 154,000 | 897 |
| 2005-10-27 | 873 | 876 | 851 | 874 | 48,000 | 874 |
| 2005-10-26 | 877 | 880 | 867 | 873 | 66,000 | 873 |
| 2005-10-25 | 846 | 882 | 833 | 872 | 169,000 | 872 |
| 2005-10-24 | 853 | 868 | 840 | 846 | 85,000 | 846 |
| 2005-10-21 | 892 | 892 | 852 | 869 | 89,000 | 869 |
| 2005-10-20 | 907 | 911 | 885 | 897 | 85,000 | 897 |
| 2005-10-19 | 906 | 909 | 870 | 901 | 109,000 | 901 |
| 2005-10-18 | 900 | 910 | 887 | 896 | 99,000 | 896 |
| 2005-10-17 | 920 | 920 | 900 | 900 | 66,000 | 900 |
| 2005-10-14 | 911 | 918 | 903 | 918 | 48,000 | 918 |
| 2005-10-13 | 924 | 925 | 904 | 920 | 78,000 | 920 |
| 2005-10-12 | 914 | 925 | 907 | 925 | 104,000 | 925 |
| 2005-10-11 | 903 | 913 | 896 | 913 | 77,000 | 913 |
| 2005-10-07 | 895 | 920 | 869 | 913 | 63,000 | 913 |
| 2005-10-06 | 885 | 910 | 880 | 895 | 124,000 | 895 |
| 2005-10-05 | 927 | 927 | 885 | 893 | 90,000 | 893 |
| 2005-10-04 | 941 | 945 | 920 | 926 | 46,000 | 926 |
| 2005-10-03 | 920 | 938 | 901 | 938 | 58,000 | 938 |
| 2005-09-30 | 951 | 956 | 910 | 920 | 96,000 | 920 |
| 2005-09-29 | 940 | 980 | 910 | 950 | 50,000 | 950 |
| 2005-09-28 | 911 | 940 | 911 | 940 | 53,000 | 940 |
| 2005-09-27 | 939 | 939 | 901 | 920 | 55,000 | 920 |
| 2005-09-26 | 910 | 940 | 900 | 940 | 92,000 | 940 |
| 2005-09-22 | 883 | 918 | 864 | 900 | 91,000 | 900 |
| 2005-09-21 | 856 | 883 | 849 | 883 | 63,000 | 883 |
| 2005-09-20 | 850 | 872 | 840 | 855 | 72,000 | 855 |
| 2005-09-16 | 835 | 849 | 820 | 849 | 82,000 | 849 |
| 2005-09-15 | 830 | 845 | 827 | 845 | 93,000 | 845 |
| 2005-09-14 | 829 | 840 | 825 | 835 | 49,000 | 835 |
| 2005-09-13 | 838 | 839 | 820 | 829 | 58,000 | 829 |
| 2005-09-12 | 845 | 845 | 811 | 828 | 91,000 | 828 |
| 2005-09-09 | 832 | 838 | 820 | 835 | 181,000 | 835 |
| 2005-09-08 | 809 | 826 | 802 | 826 | 48,000 | 826 |
| 2005-09-07 | 831 | 839 | 803 | 803 | 77,000 | 803 |
| 2005-09-06 | 836 | 850 | 830 | 830 | 67,000 | 830 |
| 2005-09-05 | 825 | 845 | 820 | 845 | 129,000 | 845 |
| 2005-09-02 | 823 | 829 | 818 | 828 | 25,000 | 828 |
| 2005-09-01 | 819 | 827 | 815 | 815 | 48,000 | 815 |
| 2005-08-31 | 822 | 825 | 816 | 820 | 32,000 | 820 |
| 2005-08-30 | 830 | 830 | 810 | 824 | 57,000 | 824 |
| 2005-08-29 | 830 | 834 | 821 | 829 | 42,000 | 829 |
| 2005-08-26 | 830 | 830 | 823 | 829 | 38,000 | 829 |
| 2005-08-25 | 839 | 839 | 828 | 829 | 27,000 | 829 |
| 2005-08-24 | 838 | 841 | 830 | 837 | 28,000 | 837 |
| 2005-08-23 | 835 | 842 | 830 | 837 | 46,000 | 837 |
| 2005-08-22 | 821 | 836 | 821 | 836 | 45,000 | 836 |
| 2005-08-19 | 805 | 825 | 804 | 821 | 44,000 | 821 |
| 2005-08-18 | 830 | 833 | 815 | 817 | 46,000 | 817 |
| 2005-08-17 | 819 | 829 | 819 | 829 | 30,000 | 829 |
| 2005-08-16 | 815 | 830 | 815 | 819 | 37,000 | 819 |
| 2005-08-15 | 803 | 821 | 800 | 821 | 47,000 | 821 |
| 2005-08-12 | 820 | 821 | 807 | 807 | 39,000 | 807 |
| 2005-08-11 | 811 | 819 | 801 | 818 | 42,000 | 818 |
| 2005-08-10 | 822 | 822 | 804 | 812 | 78,000 | 812 |
| 2005-08-09 | 770 | 791 | 770 | 791 | 55,000 | 791 |
| 2005-08-08 | 769 | 770 | 751 | 770 | 63,000 | 770 |
| 2005-08-05 | 775 | 775 | 762 | 771 | 42,000 | 771 |
| 2005-08-04 | 775 | 776 | 775 | 775 | 19,000 | 775 |
| 2005-08-03 | 781 | 788 | 775 | 775 | 29,000 | 775 |
| 2005-08-02 | 790 | 790 | 782 | 782 | 14,000 | 782 |
| 2005-08-01 | 791 | 791 | 785 | 790 | 19,000 | 790 |
| 2005-07-29 | 794 | 799 | 791 | 791 | 35,000 | 791 |
| 2005-07-28 | 791 | 798 | 787 | 790 | 31,000 | 790 |
| 2005-07-27 | 787 | 790 | 786 | 790 | 20,000 | 790 |
| 2005-07-26 | 788 | 789 | 782 | 787 | 16,000 | 787 |
| 2005-07-25 | 790 | 790 | 780 | 785 | 27,000 | 785 |
| 2005-07-22 | 782 | 784 | 775 | 782 | 20,000 | 782 |
| 2005-07-21 | 783 | 783 | 775 | 783 | 43,000 | 783 |
| 2005-07-20 | 780 | 786 | 778 | 781 | 26,000 | 781 |
| 2005-07-19 | 779 | 790 | 775 | 785 | 23,000 | 785 |
| 2005-07-15 | 781 | 789 | 775 | 775 | 21,000 | 775 |
| 2005-07-14 | 781 | 790 | 772 | 780 | 36,000 | 780 |
| 2005-07-13 | 785 | 785 | 767 | 781 | 30,000 | 781 |
| 2005-07-12 | 784 | 790 | 783 | 784 | 45,000 | 784 |
| 2005-07-11 | 781 | 784 | 781 | 781 | 24,000 | 781 |
| 2005-07-08 | 765 | 788 | 765 | 780 | 68,000 | 780 |
| 2005-07-07 | 769 | 773 | 763 | 764 | 21,000 | 764 |
| 2005-07-06 | 762 | 771 | 761 | 771 | 28,000 | 771 |
| 2005-07-05 | 755 | 774 | 755 | 762 | 19,000 | 762 |
| 2005-07-04 | 760 | 760 | 750 | 754 | 49,000 | 754 |
| 2005-07-01 | 760 | 769 | 760 | 764 | 37,000 | 764 |
| 2005-06-30 | 771 | 771 | 760 | 760 | 43,000 | 760 |
| 2005-06-29 | 777 | 777 | 767 | 771 | 29,000 | 771 |
| 2005-06-28 | 778 | 778 | 766 | 777 | 37,000 | 777 |
| 2005-06-27 | 785 | 785 | 775 | 777 | 12,000 | 777 |
| 2005-06-24 | 774 | 777 | 769 | 777 | 16,000 | 777 |
| 2005-06-23 | 769 | 777 | 765 | 776 | 14,000 | 776 |
| 2005-06-22 | 773 | 773 | 762 | 770 | 23,000 | 770 |
| 2005-06-21 | 770 | 772 | 768 | 772 | 13,000 | 772 |
| 2005-06-20 | 770 | 770 | 755 | 770 | 23,000 | 770 |
| 2005-06-17 | 753 | 770 | 753 | 760 | 41,000 | 760 |
| 2005-06-16 | 749 | 750 | 747 | 749 | 19,000 | 749 |
| 2005-06-15 | 749 | 750 | 745 | 749 | 14,000 | 749 |
| 2005-06-14 | 748 | 749 | 748 | 748 | 8,000 | 748 |
| 2005-06-13 | 750 | 750 | 747 | 748 | 9,000 | 748 |
| 2005-06-10 | 753 | 753 | 744 | 747 | 66,000 | 747 |
| 2005-06-09 | 746 | 750 | 745 | 749 | 42,000 | 749 |
| 2005-06-08 | 740 | 749 | 740 | 748 | 36,000 | 748 |
| 2005-06-07 | 740 | 745 | 738 | 743 | 36,000 | 743 |
| 2005-06-06 | 743 | 743 | 731 | 740 | 24,000 | 740 |
| 2005-06-03 | 742 | 747 | 742 | 743 | 10,000 | 743 |
| 2005-06-02 | 752 | 752 | 749 | 750 | 12,000 | 750 |
| 2005-06-01 | 748 | 754 | 742 | 754 | 28,000 | 754 |
| 2005-05-31 | 745 | 752 | 745 | 752 | 27,000 | 752 |
| 2005-05-30 | 747 | 750 | 746 | 746 | 18,000 | 746 |
| 2005-05-27 | 748 | 748 | 743 | 747 | 6,000 | 747 |
| 2005-05-26 | 747 | 749 | 743 | 749 | 20,000 | 749 |
| 2005-05-25 | 740 | 744 | 740 | 742 | 26,000 | 742 |
| 2005-05-24 | 740 | 750 | 740 | 744 | 18,000 | 744 |
| 2005-05-23 | 737 | 744 | 737 | 741 | 22,000 | 741 |
| 2005-05-20 | 731 | 743 | 720 | 728 | 40,000 | 728 |
| 2005-05-19 | 731 | 735 | 729 | 731 | 40,000 | 731 |
| 2005-05-18 | 723 | 725 | 716 | 720 | 27,000 | 720 |
| 2005-05-17 | 734 | 734 | 724 | 724 | 18,000 | 724 |
| 2005-05-16 | 733 | 740 | 725 | 734 | 45,000 | 734 |
| 2005-05-13 | 735 | 735 | 732 | 732 | 4,000 | 732 |
| 2005-05-12 | 741 | 741 | 735 | 737 | 18,000 | 737 |
| 2005-05-11 | 745 | 749 | 744 | 745 | 12,000 | 745 |
| 2005-05-10 | 751 | 755 | 745 | 755 | 38,000 | 755 |
| 2005-05-09 | 750 | 750 | 735 | 750 | 72,000 | 750 |
| 2005-05-06 | 747 | 756 | 740 | 756 | 38,000 | 756 |
| 2005-05-02 | 747 | 750 | 743 | 746 | 30,000 | 746 |
| 2005-04-28 | 740 | 744 | 740 | 744 | 17,000 | 744 |
| 2005-04-27 | 735 | 745 | 735 | 740 | 21,000 | 740 |
| 2005-04-26 | 748 | 748 | 739 | 741 | 16,000 | 741 |
| 2005-04-25 | 742 | 742 | 738 | 738 | 23,000 | 738 |
| 2005-04-22 | 742 | 750 | 740 | 745 | 20,000 | 745 |
| 2005-04-21 | 738 | 746 | 730 | 732 | 70,000 | 732 |
| 2005-04-20 | 734 | 746 | 730 | 744 | 64,000 | 744 |
| 2005-04-19 | 722 | 736 | 719 | 730 | 74,000 | 730 |
| 2005-04-18 | 734 | 734 | 715 | 715 | 52,000 | 715 |
| 2005-04-15 | 741 | 745 | 738 | 744 | 70,000 | 744 |
| 2005-04-14 | 745 | 750 | 741 | 750 | 59,000 | 750 |
| 2005-04-13 | 742 | 752 | 740 | 744 | 63,000 | 744 |
| 2005-04-12 | 746 | 746 | 735 | 740 | 50,000 | 740 |
| 2005-04-11 | 747 | 750 | 741 | 748 | 66,000 | 748 |
| 2005-04-08 | 746 | 750 | 741 | 747 | 92,000 | 747 |
| 2005-04-07 | 744 | 745 | 735 | 745 | 44,000 | 745 |
| 2005-04-06 | 727 | 745 | 727 | 740 | 137,000 | 740 |
| 2005-04-05 | 730 | 730 | 721 | 727 | 25,000 | 727 |
| 2005-04-04 | 725 | 730 | 719 | 730 | 35,000 | 730 |
| 2005-04-01 | 720 | 724 | 711 | 724 | 35,000 | 724 |
| 2005-03-31 | 714 | 722 | 709 | 722 | 66,000 | 722 |
| 2005-03-30 | 711 | 714 | 703 | 714 | 57,000 | 714 |
| 2005-03-29 | 730 | 731 | 716 | 718 | 30,000 | 718 |
| 2005-03-28 | 731 | 734 | 725 | 728 | 46,000 | 728 |
| 2005-03-25 | 723 | 734 | 722 | 734 | 103,000 | 734 |
| 2005-03-24 | 730 | 731 | 719 | 721 | 98,000 | 721 |
| 2005-03-23 | 726 | 733 | 725 | 731 | 282,000 | 731 |
| 2005-03-22 | 743 | 743 | 729 | 730 | 89,000 | 730 |
| 2005-03-18 | 736 | 745 | 729 | 743 | 40,000 | 743 |
| 2005-03-17 | 733 | 737 | 724 | 737 | 70,000 | 737 |
| 2005-03-16 | 767 | 767 | 747 | 755 | 27,000 | 755 |
| 2005-03-15 | 765 | 770 | 750 | 767 | 38,000 | 767 |
| 2005-03-14 | 769 | 782 | 761 | 765 | 48,000 | 765 |
| 2005-03-11 | 803 | 803 | 763 | 772 | 177,000 | 772 |
| 2005-03-10 | 766 | 770 | 750 | 753 | 44,000 | 753 |
| 2005-03-09 | 761 | 770 | 761 | 768 | 29,000 | 768 |
| 2005-03-08 | 750 | 759 | 746 | 751 | 18,000 | 751 |
| 2005-03-07 | 745 | 750 | 745 | 750 | 10,000 | 750 |
| 2005-03-04 | 743 | 749 | 743 | 745 | 10,000 | 745 |
| 2005-03-03 | 750 | 755 | 743 | 743 | 24,000 | 743 |
| 2005-03-02 | 733 | 750 | 733 | 750 | 21,000 | 750 |
| 2005-03-01 | 726 | 734 | 726 | 733 | 20,000 | 733 |
| 2005-02-28 | 735 | 735 | 726 | 726 | 21,000 | 726 |
| 2005-02-25 | 739 | 739 | 723 | 736 | 22,000 | 736 |
| 2005-02-24 | 726 | 726 | 701 | 726 | 41,000 | 726 |
| 2005-02-23 | 716 | 726 | 714 | 716 | 10,000 | 716 |
| 2005-02-22 | 718 | 733 | 718 | 725 | 12,000 | 725 |
| 2005-02-21 | 722 | 722 | 716 | 716 | 6,000 | 716 |
| 2005-02-18 | 726 | 730 | 722 | 722 | 11,000 | 722 |
| 2005-02-17 | 717 | 726 | 711 | 720 | 22,000 | 720 |
| 2005-02-16 | 734 | 739 | 719 | 727 | 18,000 | 727 |
| 2005-02-15 | 740 | 740 | 725 | 735 | 24,000 | 735 |
| 2005-02-14 | 730 | 735 | 730 | 734 | 15,000 | 734 |
| 2005-02-10 | 715 | 723 | 714 | 721 | 40,000 | 721 |
| 2005-02-09 | 738 | 738 | 730 | 735 | 16,000 | 735 |
| 2005-02-08 | 747 | 747 | 731 | 737 | 23,000 | 737 |
| 2005-02-07 | 727 | 746 | 720 | 746 | 62,000 | 746 |
| 2005-02-04 | 719 | 720 | 711 | 717 | 14,000 | 717 |
| 2005-02-03 | 709 | 715 | 706 | 711 | 26,000 | 711 |
| 2005-02-02 | 701 | 706 | 700 | 705 | 16,000 | 705 |
| 2005-02-01 | 707 | 709 | 701 | 701 | 8,000 | 701 |
| 2005-01-31 | 710 | 710 | 698 | 701 | 16,000 | 701 |
| 2005-01-28 | 712 | 712 | 697 | 712 | 30,000 | 712 |
| 2005-01-27 | 705 | 709 | 705 | 705 | 9,000 | 705 |
| 2005-01-26 | 709 | 709 | 702 | 704 | 8,000 | 704 |
| 2005-01-25 | 707 | 715 | 700 | 707 | 28,000 | 707 |
| 2005-01-24 | 699 | 705 | 699 | 700 | 6,000 | 700 |
| 2005-01-21 | 694 | 705 | 691 | 699 | 28,000 | 699 |
| 2005-01-20 | 702 | 707 | 700 | 701 | 11,000 | 701 |
| 2005-01-19 | 717 | 717 | 710 | 710 | 10,000 | 710 |
| 2005-01-18 | 711 | 720 | 710 | 717 | 11,000 | 717 |
| 2005-01-17 | 714 | 722 | 712 | 712 | 13,000 | 712 |
| 2005-01-14 | 711 | 723 | 701 | 714 | 33,000 | 714 |
| 2005-01-13 | 712 | 724 | 712 | 715 | 14,000 | 715 |
| 2005-01-12 | 733 | 733 | 725 | 725 | 13,000 | 725 |
| 2005-01-11 | 735 | 735 | 732 | 733 | 29,000 | 733 |
| 2005-01-07 | 739 | 744 | 733 | 734 | 36,000 | 734 |
| 2005-01-06 | 722 | 738 | 722 | 735 | 12,000 | 735 |
| 2005-01-05 | 740 | 740 | 726 | 732 | 13,000 | 732 |
| 2005-01-04 | 740 | 740 | 740 | 740 | 2,000 | 740 |
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
