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 [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	834	849	834	849	4,700	849
2006-12-28	847	847	836	840	8,900	840
2006-12-27	843	850	828	828	14,600	828
2006-12-26	822	843	820	842	15,700	842
2006-12-25	848	848	830	832	10,800	832
2006-12-22	839	839	828	834	14,400	834
2006-12-21	847	847	830	839	16,700	839
2006-12-20	840	850	826	847	33,500	847
2006-12-19	830	840	830	830	19,000	830
2006-12-18	830	831	816	829	14,400	829
2006-12-15	819	835	819	829	10,200	829
2006-12-14	843	843	824	828	22,100	828
2006-12-13	843	845	838	840	13,400	840
2006-12-12	830	837	827	834	13,000	834
2006-12-11	847	847	831	840	36,300	840
2006-12-08	810	828	810	817	53,000	817
2006-12-07	819	830	816	830	17,100	830
2006-12-06	807	819	802	818	26,200	818
2006-12-05	806	810	792	797	25,400	797
2006-12-04	787	806	787	801	10,500	801
2006-12-01	798	809	791	795	19,900	795
2006-11-30	789	794	785	791	15,000	791
2006-11-29	780	788	770	787	22,400	787
2006-11-28	768	778	768	771	27,000	771
2006-11-27	778	778	765	767	38,100	767
2006-11-24	750	760	740	748	16,400	748
2006-11-22	759	762	742	760	13,700	760
2006-11-21	756	777	733	764	17,100	764
2006-11-20	782	800	760	768	18,700	768
2006-11-17	786	790	779	781	17,600	781
2006-11-16	782	797	777	779	26,900	779
2006-11-15	791	800	775	780	32,000	780
2006-11-14	793	803	787	794	15,400	794
2006-11-13	802	802	781	793	31,200	793
2006-11-10	811	816	801	810	58,000	810
2006-11-09	802	813	797	807	35,800	807
2006-11-08	812	814	804	804	19,100	804
2006-11-07	817	823	813	814	6,400	814
2006-11-06	810	830	807	827	28,000	827
2006-11-02	805	820	800	817	25,300	817
2006-11-01	810	817	806	811	21,000	811
2006-10-31	808	824	808	812	27,400	812
2006-10-30	827	828	807	807	27,600	807
2006-10-27	838	838	815	817	20,300	817
2006-10-26	839	840	832	835	13,600	835
2006-10-25	842	842	831	836	25,900	836
2006-10-24	835	837	825	830	18,300	830
2006-10-23	830	833	823	827	12,100	827
2006-10-20	822	827	817	825	8,900	825
2006-10-19	835	835	809	820	31,900	820
2006-10-18	830	831	811	826	16,100	826
2006-10-17	840	841	831	834	17,700	834
2006-10-16	826	842	821	838	28,100	838
2006-10-13	830	834	810	828	31,200	828
2006-10-12	816	822	810	814	12,800	814
2006-10-11	815	824	815	815	23,600	815
2006-10-10	812	829	812	824	24,100	824
2006-10-06	835	835	816	825	14,700	825
2006-10-05	821	835	821	835	25,700	835
2006-10-04	832	838	815	820	32,000	820
2006-10-03	833	833	820	830	11,900	830
2006-10-02	825	840	812	833	14,500	833
2006-09-29	820	826	815	820	6,300	820
2006-09-28	830	830	812	819	16,700	819
2006-09-27	811	823	808	823	14,600	823
2006-09-26	810	810	801	806	16,500	806
2006-09-25	813	813	805	811	25,700	811
2006-09-22	810	815	798	804	27,700	804
2006-09-21	801	811	801	808	22,200	808
2006-09-20	809	822	800	801	18,800	801
2006-09-19	807	820	807	811	9,600	811
2006-09-15	802	808	800	802	16,800	802
2006-09-14	812	820	803	809	10,600	809
2006-09-13	809	830	803	803	10,200	803
2006-09-12	805	825	800	807	33,900	807
2006-09-11	815	815	801	801	32,000	801
2006-09-08	804	816	804	815	65,700	815
2006-09-07	816	818	808	814	22,300	814
2006-09-06	828	828	821	825	15,800	825
2006-09-05	834	834	826	829	12,900	829
2006-09-04	830	858	829	835	15,700	835
2006-09-01	837	845	831	834	10,600	834
2006-08-31	831	858	822	844	26,200	844
2006-08-30	855	855	831	832	12,400	832
2006-08-29	852	858	844	846	9,500	846
2006-08-28	866	867	851	851	15,400	851
2006-08-25	867	868	815	862	31,000	862
2006-08-24	852	855	845	850	28,800	850
2006-08-23	865	866	855	861	11,200	861
2006-08-22	861	867	850	863	35,500	863
2006-08-21	863	864	855	856	20,100	856
2006-08-18	849	863	849	860	18,400	860
2006-08-17	855	865	850	854	40,900	854
2006-08-16	847	854	836	854	17,800	854
2006-08-15	849	849	839	843	20,400	843
2006-08-14	840	848	833	847	14,500	847
2006-08-11	841	845	832	837	10,700	837
2006-08-10	858	858	840	846	54,000	846
2006-08-09	830	839	819	838	23,000	838
2006-08-08	801	832	801	832	29,000	832
2006-08-07	821	821	806	807	26,500	807
2006-08-04	824	826	815	824	24,200	824
2006-08-03	839	839	830	834	13,900	834
2006-08-02	837	844	825	839	20,700	839
2006-08-01	832	845	830	840	15,300	840
2006-07-31	840	848	833	839	30,300	839
2006-07-28	842	842	825	839	16,700	839
2006-07-27	835	845	825	834	29,300	834
2006-07-26	845	848	831	834	35,300	834
2006-07-25	854	854	835	844	25,300	844
2006-07-24	822	837	815	834	18,000	834
2006-07-21	835	838	813	832	21,800	832
2006-07-20	816	842	816	836	18,200	836
2006-07-19	804	833	804	816	27,500	816
2006-07-18	836	837	799	824	24,400	824
2006-07-14	832	852	832	832	22,600	832
2006-07-13	834	854	834	852	18,300	852
2006-07-12	854	855	841	854	25,500	854
2006-07-11	855	856	843	854	23,300	854
2006-07-10	854	855	822	855	60,700	855
2006-07-07	841	852	838	845	49,300	845
2006-07-06	834	844	828	842	63,100	842
2006-07-05	815	828	815	827	50,000	827
2006-07-04	820	827	813	823	33,700	823
2006-07-03	815	831	807	810	40,300	810
2006-06-30	791	832	791	821	73,200	821
2006-06-29	811	819	795	805	122,300	805
2006-06-28	811	825	805	811	52,900	811
2006-06-27	819	835	804	834	34,200	834
2006-06-26	831	831	800	821	25,600	821
2006-06-23	810	828	809	821	32,400	821
2006-06-22	825	839	801	838	55,800	838
2006-06-21	810	829	808	818	47,900	818
2006-06-20	805	830	792	804	51,500	804
2006-06-19	804	810	803	805	12,500	805
2006-06-16	781	803	779	803	31,300	803
2006-06-15	777	789	766	780	49,900	780
2006-06-14	741	776	740	776	29,300	776
2006-06-13	766	777	758	761	47,800	761
2006-06-12	778	788	754	788	86,600	788
2006-06-09	757	761	730	758	116,700	758
2006-06-08	787	792	740	757	96,700	757
2006-06-07	792	814	787	803	36,800	803
2006-06-06	806	820	806	812	54,300	812
2006-06-05	817	823	801	805	42,800	805
2006-06-02	815	815	791	797	25,900	797
2006-06-01	821	824	801	814	27,400	814
2006-05-31	800	827	797	817	53,500	817
2006-05-30	823	825	811	818	42,800	818
2006-05-29	816	823	807	818	44,500	818
2006-05-26	799	810	792	804	51,900	804
2006-05-25	783	788	770	781	31,800	781
2006-05-24	786	791	770	781	58,500	781
2006-05-23	782	799	778	785	29,000	785
2006-05-22	808	808	787	792	22,800	792
2006-05-19	809	809	784	808	34,800	808
2006-05-18	790	809	776	809	33,100	809
2006-05-17	793	810	787	810	30,100	810
2006-05-16	805	818	794	802	80,000	802
2006-05-15	760	805	757	795	65,700	795
2006-05-12	792	792	770	770	41,200	770
2006-05-11	793	807	786	790	42,400	790
2006-05-10	821	821	785	790	76,400	790
2006-05-09	822	822	802	807	21,900	807
2006-05-08	817	833	816	819	48,600	819
2006-05-02	807	825	795	817	33,200	817
2006-05-01	803	813	800	806	33,300	806
2006-04-28	806	806	783	800	58,100	800
2006-04-27	810	812	801	806	17,000	806
2006-04-26	823	823	801	808	38,400	808
2006-04-25	812	818	802	818	24,600	818
2006-04-24	832	832	802	802	63,600	802
2006-04-21	833	843	827	837	49,200	837
2006-04-20	820	830	816	824	43,200	824
2006-04-19	835	842	829	830	45,400	830
2006-04-18	820	829	810	829	26,700	829
2006-04-17	827	828	805	822	46,600	822
2006-04-14	837	839	823	827	24,000	827
2006-04-13	835	840	821	827	46,500	827
2006-04-12	842	842	830	831	38,100	831
2006-04-11	845	850	839	842	60,900	842
2006-04-10	845	845	832	837	37,100	837
2006-04-07	832	836	821	833	37,400	833
2006-04-06	819	837	816	831	70,100	831
2006-04-05	818	823	809	811	51,000	811
2006-04-04	811	822	810	818	47,600	818
2006-04-03	810	822	808	822	28,400	822
2006-03-31	810	829	801	815	78,600	815
2006-03-30	820	820	807	807	34,400	807
2006-03-29	801	822	801	816	38,100	816
2006-03-28	802	811	792	806	40,800	806
2006-03-27	815	820	802	812	50,400	812
2006-03-24	800	806	799	805	23,600	805
2006-03-23	817	819	803	803	55,200	803
2006-03-22	797	810	795	807	65,800	807
2006-03-20	783	796	780	796	51,000	796
2006-03-17	772	799	772	783	121,400	783
2006-03-16	773	778	766	776	287,500	776
2006-03-15	794	794	779	779	46,000	779
2006-03-14	798	798	774	784	27,800	784
2006-03-13	798	808	780	792	51,700	792
2006-03-10	794	795	780	785	97,000	785
2006-03-09	767	795	767	795	45,300	795
2006-03-08	773	773	765	766	78,700	766
2006-03-07	787	789	772	772	60,700	772
2006-03-06	797	797	787	794	33,200	794
2006-03-03	787	806	783	787	44,100	787
2006-03-02	789	800	787	787	37,900	787
2006-03-01	786	796	786	789	36,900	789
2006-02-28	800	802	784	796	99,000	796
2006-02-27	807	810	797	800	198,000	800
2006-02-24	776	817	771	817	431,000	817
2006-02-23	793	797	781	786	106,000	786
2006-02-22	800	808	790	793	88,000	793
2006-02-21	808	817	790	817	40,000	817
2006-02-20	800	807	764	798	69,000	798
2006-02-17	819	820	791	810	60,000	810
2006-02-16	830	830	821	821	23,000	821
2006-02-15	849	849	831	840	39,000	840
2006-02-14	841	850	825	850	55,000	850
2006-02-13	842	847	839	841	26,000	841
2006-02-10	875	875	862	862	33,000	862
2006-02-09	864	872	861	868	34,000	868
2006-02-08	875	875	865	873	64,000	873
2006-02-07	877	878	866	878	45,000	878
2006-02-06	854	877	847	876	53,000	876
2006-02-03	870	870	843	853	43,000	853
2006-02-02	847	866	847	866	25,000	866
2006-02-01	854	862	844	846	46,000	846
2006-01-31	855	870	855	864	66,000	864
2006-01-30	866	866	853	853	43,000	853
2006-01-27	841	847	837	840	37,000	840
2006-01-26	831	835	819	835	42,000	835
2006-01-25	830	845	826	831	56,000	831
2006-01-24	828	838	827	829	35,000	829
2006-01-23	846	847	823	828	44,000	828
2006-01-20	830	837	827	837	75,000	837
2006-01-19	790	831	790	822	71,000	822
2006-01-18	820	851	786	786	88,000	786
2006-01-17	851	858	840	840	66,000	840
2006-01-16	855	858	850	858	32,000	858
2006-01-13	856	859	850	858	63,000	858
2006-01-12	858	860	854	855	52,000	855
2006-01-11	871	871	855	858	33,000	858
2006-01-10	881	881	853	854	50,000	854
2006-01-06	879	881	871	875	33,000	875
2006-01-05	874	875	864	873	29,000	873
2006-01-04	855	866	855	866	5,000	866

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

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 [2006年度]

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 [2006年度]