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 [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	750	781	748	781	26,200	781
2007-12-27	763	773	760	767	43,000	767
2007-12-26	759	764	757	763	45,000	763
2007-12-25	764	777	748	753	63,100	753
2007-12-21	771	771	747	756	68,600	756
2007-12-20	770	772	758	766	40,500	766
2007-12-19	770	776	760	762	48,000	762
2007-12-18	760	773	751	768	38,200	768
2007-12-17	774	775	765	769	61,100	769
2007-12-14	765	788	765	775	61,700	775
2007-12-13	781	790	774	775	44,900	775
2007-12-12	782	795	774	786	62,100	786
2007-12-11	800	804	781	781	35,100	781
2007-12-10	794	805	776	782	61,300	782
2007-12-07	781	798	781	786	50,500	786
2007-12-06	776	779	772	774	28,600	774
2007-12-05	773	775	755	775	28,900	775
2007-12-04	771	782	764	766	43,800	766
2007-12-03	785	785	764	768	25,600	768
2007-11-30	763	783	761	766	49,600	766
2007-11-29	752	775	752	762	45,300	762
2007-11-28	751	770	737	750	68,100	750
2007-11-27	768	774	746	759	90,700	759
2007-11-26	801	801	771	774	67,800	774
2007-11-22	779	813	779	791	26,400	791
2007-11-21	797	803	772	777	27,700	777
2007-11-20	791	793	757	790	42,400	790
2007-11-19	782	801	781	790	23,400	790
2007-11-16	800	802	785	798	31,100	798
2007-11-15	808	819	808	814	22,500	814
2007-11-14	791	808	776	792	40,300	792
2007-11-13	790	798	770	788	46,900	788
2007-11-12	809	840	756	760	74,400	760
2007-11-09	758	780	755	770	35,900	770
2007-11-08	801	801	762	768	35,100	768
2007-11-07	808	818	805	807	19,700	807
2007-11-06	807	818	807	818	9,100	818
2007-11-05	811	819	801	808	17,500	808
2007-11-02	809	824	806	816	26,600	816
2007-11-01	820	830	810	829	51,400	829
2007-10-31	804	820	787	820	24,000	820
2007-10-30	797	815	796	807	20,600	807
2007-10-29	805	818	798	801	37,200	801
2007-10-26	779	779	767	775	20,300	775
2007-10-25	763	780	761	774	34,000	774
2007-10-24	765	784	764	770	18,600	770
2007-10-23	769	777	764	770	6,300	770
2007-10-22	771	779	758	771	19,700	771
2007-10-19	781	781	770	779	22,900	779
2007-10-18	781	799	773	799	12,700	799
2007-10-17	791	791	776	781	33,000	781
2007-10-16	817	825	800	800	21,400	800
2007-10-15	796	817	796	813	10,500	813
2007-10-12	820	825	806	806	20,500	806
2007-10-11	818	825	815	825	32,500	825
2007-10-10	823	823	813	814	23,900	814
2007-10-09	817	823	815	818	13,400	818
2007-10-05	815	817	803	810	19,400	810
2007-10-04	809	816	806	809	9,100	809
2007-10-03	823	824	802	819	42,900	819
2007-10-02	815	825	808	822	27,600	822
2007-10-01	815	827	814	814	10,000	814
2007-09-28	808	815	801	815	23,800	815
2007-09-27	796	805	786	801	28,700	801
2007-09-26	797	797	776	789	30,700	789
2007-09-25	789	797	787	794	34,200	794
2007-09-21	786	787	765	772	16,500	772
2007-09-20	800	800	776	785	23,300	785
2007-09-19	773	799	773	791	32,400	791
2007-09-18	789	789	764	764	20,600	764
2007-09-14	766	788	765	773	56,700	773
2007-09-13	789	789	762	776	20,900	776
2007-09-12	760	802	760	779	65,800	779
2007-09-11	731	755	724	750	44,200	750
2007-09-10	718	747	718	735	44,700	735
2007-09-07	730	750	730	739	51,000	739
2007-09-06	721	730	712	728	45,800	728
2007-09-05	756	756	723	729	90,100	729
2007-09-04	762	771	757	764	30,700	764
2007-09-03	753	764	748	759	25,500	759
2007-08-31	722	748	722	744	43,000	744
2007-08-30	731	732	720	724	29,900	724
2007-08-29	735	735	713	722	42,000	722
2007-08-28	761	761	740	743	38,600	743
2007-08-27	775	794	753	760	44,400	760
2007-08-24	751	758	738	754	27,000	754
2007-08-23	736	754	736	751	23,300	751
2007-08-22	733	748	733	735	37,800	735
2007-08-21	737	750	735	743	45,400	743
2007-08-20	741	744	726	737	25,700	737
2007-08-17	754	754	725	725	31,500	725
2007-08-16	780	781	751	774	31,400	774
2007-08-15	799	799	783	783	23,500	783
2007-08-14	799	801	789	800	26,700	800
2007-08-13	796	816	796	808	27,400	808
2007-08-10	814	830	806	806	94,100	806
2007-08-09	778	820	777	792	88,700	792
2007-08-08	769	773	763	768	46,900	768
2007-08-07	782	782	767	772	37,000	772
2007-08-06	795	796	780	792	23,400	792
2007-08-03	787	787	775	786	19,400	786
2007-08-02	781	797	780	797	28,000	797
2007-08-01	780	784	779	780	18,100	780
2007-07-31	787	792	783	791	18,800	791
2007-07-30	789	789	776	789	22,800	789
2007-07-27	790	795	778	786	53,600	786
2007-07-26	808	808	790	790	33,800	790
2007-07-25	818	818	800	802	36,400	802
2007-07-24	810	811	800	809	59,500	809
2007-07-23	820	821	804	810	15,100	810
2007-07-20	821	825	817	818	14,600	818
2007-07-19	812	823	811	817	28,400	817
2007-07-18	814	815	803	808	29,200	808
2007-07-17	813	813	802	808	25,600	808
2007-07-13	820	820	806	809	33,700	809
2007-07-12	811	820	808	815	29,100	815
2007-07-11	819	822	807	812	23,000	812
2007-07-10	829	829	822	823	22,000	823
2007-07-09	820	826	816	825	51,300	825
2007-07-06	813	827	800	816	60,300	816
2007-07-05	811	823	811	822	17,300	822
2007-07-04	821	825	810	814	13,300	814
2007-07-03	811	822	810	820	31,300	820
2007-07-02	827	833	816	821	42,700	821
2007-06-29	825	839	824	833	28,500	833
2007-06-28	827	832	825	827	25,200	827
2007-06-27	815	825	815	817	22,100	817
2007-06-26	826	827	816	823	33,000	823
2007-06-25	846	849	824	827	33,100	827
2007-06-22	841	844	827	838	18,500	838
2007-06-21	843	848	837	846	23,200	846
2007-06-20	849	849	834	843	31,000	843
2007-06-19	847	850	825	841	49,700	841
2007-06-18	829	845	829	843	32,700	843
2007-06-15	802	830	798	830	89,900	830
2007-06-14	791	798	791	792	21,000	792
2007-06-13	797	805	791	792	35,700	792
2007-06-12	808	811	797	797	45,600	797
2007-06-11	833	833	810	812	30,600	812
2007-06-08	830	830	802	812	85,800	812
2007-06-07	823	828	819	824	18,600	824
2007-06-06	820	826	818	822	33,100	822
2007-06-05	821	825	815	824	43,500	824
2007-06-04	818	829	817	820	29,900	820
2007-06-01	821	829	812	812	28,900	812
2007-05-31	812	820	809	820	37,900	820
2007-05-30	824	825	808	818	43,600	818
2007-05-29	810	822	803	820	21,700	820
2007-05-28	820	820	808	813	26,800	813
2007-05-25	817	817	788	798	35,800	798
2007-05-24	809	815	801	807	13,400	807
2007-05-23	808	816	808	809	7,600	809
2007-05-22	813	814	802	807	20,400	807
2007-05-21	810	817	805	813	13,000	813
2007-05-18	826	826	805	810	24,000	810
2007-05-17	824	829	817	826	23,600	826
2007-05-16	828	838	812	823	44,000	823
2007-05-15	859	859	830	838	52,400	838
2007-05-14	840	859	821	859	77,000	859
2007-05-11	853	855	837	840	26,600	840
2007-05-10	856	856	845	849	28,600	849
2007-05-09	831	854	831	854	29,000	854
2007-05-08	841	844	832	836	15,300	836
2007-05-07	823	851	823	849	24,800	849
2007-05-02	831	837	822	833	18,600	833
2007-05-01	843	846	834	834	22,400	834
2007-04-27	829	849	829	841	33,500	841
2007-04-26	813	844	813	839	41,300	839
2007-04-25	814	815	796	812	26,500	812
2007-04-24	814	828	806	823	34,900	823
2007-04-23	802	813	802	805	20,400	805
2007-04-20	794	803	794	803	12,800	803
2007-04-19	812	812	797	797	46,100	797
2007-04-18	814	827	795	821	22,300	821
2007-04-17	815	825	802	809	32,000	809
2007-04-16	817	829	815	825	30,000	825
2007-04-13	819	820	807	807	26,200	807
2007-04-12	826	830	811	819	23,600	819
2007-04-11	827	831	815	816	30,300	816
2007-04-10	837	840	827	834	37,900	834
2007-04-09	806	820	805	820	37,900	820
2007-04-06	812	814	805	810	15,500	810
2007-04-05	817	819	805	812	65,800	812
2007-04-04	826	826	806	821	51,100	821
2007-04-03	827	827	818	818	31,500	818
2007-04-02	834	842	817	817	37,200	817
2007-03-30	835	839	829	833	22,600	833
2007-03-29	827	839	817	835	36,300	835
2007-03-28	842	847	825	830	39,500	830
2007-03-27	841	844	830	832	20,800	832
2007-03-26	856	857	845	849	33,800	849
2007-03-23	842	853	841	852	57,200	852
2007-03-22	842	847	837	841	41,400	841
2007-03-20	836	841	829	834	45,900	834
2007-03-19	828	836	827	835	32,300	835
2007-03-16	833	836	825	828	47,300	828
2007-03-15	826	835	823	832	27,500	832
2007-03-14	838	838	821	828	78,300	828
2007-03-13	843	846	840	840	23,100	840
2007-03-12	860	860	832	841	44,500	841
2007-03-09	837	859	837	846	71,000	846
2007-03-08	841	851	836	844	54,100	844
2007-03-07	848	856	831	840	62,900	840
2007-03-06	813	838	812	838	42,800	838
2007-03-05	820	838	820	827	49,700	827
2007-03-02	849	849	820	825	34,200	825
2007-03-01	838	850	826	850	35,600	850
2007-02-28	841	860	806	848	61,100	848
2007-02-27	865	872	848	857	33,400	857
2007-02-26	893	893	867	875	30,100	875
2007-02-23	872	885	867	879	30,000	879
2007-02-22	872	875	864	870	19,800	870
2007-02-21	860	875	854	867	50,200	867
2007-02-20	867	869	857	860	28,400	860
2007-02-19	861	870	858	868	20,200	868
2007-02-16	870	875	854	856	25,000	856
2007-02-15	871	878	864	868	30,900	868
2007-02-14	873	881	860	865	44,800	865
2007-02-13	883	883	867	868	36,000	868
2007-02-09	840	862	840	858	24,800	858
2007-02-08	865	872	835	835	49,900	835
2007-02-07	869	869	854	858	43,400	858
2007-02-06	851	859	831	845	13,700	845
2007-02-05	865	866	836	841	53,300	841
2007-02-02	865	865	854	864	24,200	864
2007-02-01	857	865	840	865	28,000	865
2007-01-31	861	863	848	848	13,900	848
2007-01-30	859	864	853	860	22,100	860
2007-01-29	860	865	858	860	23,200	860
2007-01-26	856	857	850	850	12,100	850
2007-01-25	856	859	842	846	26,000	846
2007-01-24	850	853	844	852	25,400	852
2007-01-23	849	850	842	847	9,300	847
2007-01-22	841	850	840	850	17,300	850
2007-01-19	846	850	837	840	10,200	840
2007-01-18	835	849	835	837	15,000	837
2007-01-17	844	848	825	842	20,800	842
2007-01-16	850	857	847	855	29,400	855
2007-01-15	835	850	835	850	30,300	850
2007-01-12	818	848	809	835	39,500	835
2007-01-11	815	823	805	808	29,100	808
2007-01-10	826	827	800	815	73,900	815
2007-01-09	823	847	823	846	16,300	846
2007-01-05	857	858	821	821	12,100	821
2007-01-04	850	857	842	857	8,900	857

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05月
日	月	火	水	木	金	土
« 04月30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	31

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 [2007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 [2007年度]