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 [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 602 | 615 | 602 | 610 | 19,100 | 610 |
| 2008-12-29 | 604 | 623 | 598 | 620 | 24,600 | 620 |
| 2008-12-26 | 590 | 593 | 585 | 589 | 14,900 | 589 |
| 2008-12-25 | 580 | 583 | 570 | 580 | 17,500 | 580 |
| 2008-12-24 | 581 | 597 | 567 | 570 | 32,700 | 570 |
| 2008-12-22 | 581 | 592 | 570 | 580 | 21,800 | 580 |
| 2008-12-19 | 589 | 592 | 571 | 579 | 23,100 | 579 |
| 2008-12-18 | 608 | 610 | 581 | 588 | 28,900 | 588 |
| 2008-12-17 | 609 | 610 | 584 | 610 | 25,400 | 610 |
| 2008-12-16 | 612 | 616 | 599 | 608 | 15,900 | 608 |
| 2008-12-15 | 610 | 624 | 594 | 612 | 39,100 | 612 |
| 2008-12-12 | 610 | 626 | 590 | 594 | 67,800 | 594 |
| 2008-12-11 | 596 | 628 | 596 | 628 | 46,200 | 628 |
| 2008-12-10 | 609 | 616 | 597 | 605 | 31,800 | 605 |
| 2008-12-09 | 602 | 612 | 592 | 606 | 35,300 | 606 |
| 2008-12-08 | 572 | 601 | 566 | 592 | 46,400 | 592 |
| 2008-12-05 | 574 | 578 | 562 | 567 | 40,700 | 567 |
| 2008-12-04 | 569 | 582 | 564 | 571 | 41,000 | 571 |
| 2008-12-03 | 551 | 567 | 536 | 567 | 36,800 | 567 |
| 2008-12-02 | 550 | 550 | 525 | 543 | 36,900 | 543 |
| 2008-12-01 | 587 | 587 | 552 | 565 | 31,600 | 565 |
| 2008-11-28 | 582 | 591 | 568 | 586 | 33,400 | 586 |
| 2008-11-27 | 570 | 588 | 570 | 576 | 24,800 | 576 |
| 2008-11-26 | 579 | 592 | 563 | 575 | 43,600 | 575 |
| 2008-11-25 | 568 | 594 | 541 | 594 | 55,600 | 594 |
| 2008-11-21 | 552 | 562 | 523 | 558 | 62,900 | 558 |
| 2008-11-20 | 574 | 592 | 560 | 561 | 36,100 | 561 |
| 2008-11-19 | 581 | 590 | 563 | 574 | 28,700 | 574 |
| 2008-11-18 | 566 | 587 | 559 | 580 | 44,100 | 580 |
| 2008-11-17 | 559 | 588 | 559 | 576 | 25,000 | 576 |
| 2008-11-14 | 597 | 597 | 555 | 569 | 30,900 | 569 |
| 2008-11-13 | 574 | 586 | 556 | 565 | 35,800 | 565 |
| 2008-11-12 | 602 | 621 | 565 | 587 | 61,200 | 587 |
| 2008-11-11 | 649 | 649 | 610 | 612 | 42,500 | 612 |
| 2008-11-10 | 634 | 670 | 630 | 653 | 59,700 | 653 |
| 2008-11-07 | 635 | 638 | 602 | 620 | 33,100 | 620 |
| 2008-11-06 | 630 | 660 | 625 | 634 | 33,200 | 634 |
| 2008-11-05 | 633 | 662 | 621 | 650 | 71,900 | 650 |
| 2008-11-04 | 621 | 648 | 607 | 633 | 43,100 | 633 |
| 2008-10-31 | 579 | 669 | 554 | 628 | 120,400 | 628 |
| 2008-10-30 | 568 | 569 | 524 | 569 | 45,400 | 569 |
| 2008-10-29 | 559 | 567 | 521 | 548 | 65,000 | 548 |
| 2008-10-28 | 539 | 545 | 492 | 544 | 61,300 | 544 |
| 2008-10-27 | 610 | 610 | 531 | 539 | 49,500 | 539 |
| 2008-10-24 | 580 | 600 | 556 | 600 | 59,200 | 600 |
| 2008-10-23 | 571 | 587 | 529 | 587 | 50,300 | 587 |
| 2008-10-22 | 608 | 608 | 541 | 579 | 40,600 | 579 |
| 2008-10-21 | 597 | 619 | 593 | 615 | 50,400 | 615 |
| 2008-10-20 | 540 | 583 | 540 | 579 | 40,100 | 579 |
| 2008-10-17 | 513 | 546 | 512 | 542 | 51,000 | 542 |
| 2008-10-16 | 555 | 555 | 485 | 493 | 43,000 | 493 |
| 2008-10-15 | 559 | 574 | 531 | 556 | 35,800 | 556 |
| 2008-10-14 | 535 | 558 | 500 | 550 | 35,400 | 550 |
| 2008-10-10 | 511 | 522 | 466 | 505 | 62,500 | 505 |
| 2008-10-09 | 515 | 559 | 515 | 529 | 34,300 | 529 |
| 2008-10-08 | 586 | 591 | 501 | 512 | 52,600 | 512 |
| 2008-10-07 | 564 | 594 | 554 | 588 | 35,400 | 588 |
| 2008-10-06 | 617 | 631 | 597 | 600 | 34,200 | 600 |
| 2008-10-03 | 621 | 632 | 611 | 627 | 13,200 | 627 |
| 2008-10-02 | 640 | 642 | 622 | 628 | 28,600 | 628 |
| 2008-10-01 | 634 | 638 | 619 | 638 | 38,600 | 638 |
| 2008-09-30 | 610 | 634 | 601 | 624 | 42,700 | 624 |
| 2008-09-29 | 640 | 650 | 626 | 630 | 37,400 | 630 |
| 2008-09-26 | 663 | 665 | 613 | 633 | 76,600 | 633 |
| 2008-09-25 | 675 | 679 | 655 | 663 | 29,100 | 663 |
| 2008-09-24 | 660 | 675 | 639 | 665 | 33,200 | 665 |
| 2008-09-22 | 669 | 673 | 656 | 660 | 42,400 | 660 |
| 2008-09-19 | 651 | 666 | 633 | 659 | 133,200 | 659 |
| 2008-09-18 | 656 | 661 | 620 | 658 | 66,100 | 658 |
| 2008-09-17 | 644 | 664 | 637 | 646 | 40,000 | 646 |
| 2008-09-16 | 644 | 672 | 620 | 631 | 43,900 | 631 |
| 2008-09-12 | 643 | 666 | 643 | 654 | 52,600 | 654 |
| 2008-09-11 | 661 | 670 | 650 | 650 | 29,400 | 650 |
| 2008-09-10 | 659 | 681 | 651 | 655 | 71,100 | 655 |
| 2008-09-09 | 688 | 693 | 672 | 680 | 35,300 | 680 |
| 2008-09-08 | 667 | 694 | 667 | 683 | 35,500 | 683 |
| 2008-09-05 | 647 | 661 | 647 | 650 | 28,200 | 650 |
| 2008-09-04 | 662 | 679 | 661 | 661 | 37,200 | 661 |
| 2008-09-03 | 662 | 678 | 655 | 677 | 38,600 | 677 |
| 2008-09-02 | 675 | 688 | 656 | 661 | 33,300 | 661 |
| 2008-09-01 | 682 | 686 | 671 | 675 | 27,500 | 675 |
| 2008-08-29 | 695 | 702 | 685 | 702 | 63,200 | 702 |
| 2008-08-28 | 699 | 700 | 676 | 689 | 20,700 | 689 |
| 2008-08-27 | 688 | 694 | 680 | 689 | 15,400 | 689 |
| 2008-08-26 | 681 | 697 | 665 | 687 | 48,200 | 687 |
| 2008-08-25 | 664 | 693 | 664 | 675 | 27,200 | 675 |
| 2008-08-22 | 655 | 662 | 636 | 656 | 16,100 | 656 |
| 2008-08-21 | 660 | 660 | 645 | 653 | 11,000 | 653 |
| 2008-08-20 | 662 | 665 | 648 | 656 | 33,100 | 656 |
| 2008-08-19 | 681 | 681 | 662 | 669 | 36,800 | 669 |
| 2008-08-18 | 677 | 714 | 677 | 699 | 66,800 | 699 |
| 2008-08-15 | 666 | 681 | 663 | 680 | 25,100 | 680 |
| 2008-08-14 | 663 | 680 | 662 | 666 | 23,300 | 666 |
| 2008-08-13 | 688 | 690 | 657 | 669 | 32,400 | 669 |
| 2008-08-12 | 702 | 702 | 687 | 688 | 38,100 | 688 |
| 2008-08-11 | 710 | 710 | 694 | 704 | 61,500 | 704 |
| 2008-08-08 | 680 | 706 | 680 | 698 | 30,600 | 698 |
| 2008-08-07 | 706 | 706 | 681 | 688 | 25,900 | 688 |
| 2008-08-06 | 689 | 710 | 677 | 705 | 53,100 | 705 |
| 2008-08-05 | 675 | 698 | 675 | 678 | 26,000 | 678 |
| 2008-08-04 | 683 | 696 | 666 | 681 | 27,500 | 681 |
| 2008-08-01 | 706 | 720 | 666 | 683 | 46,600 | 683 |
| 2008-07-31 | 676 | 704 | 671 | 704 | 48,400 | 704 |
| 2008-07-30 | 658 | 688 | 652 | 683 | 43,600 | 683 |
| 2008-07-29 | 668 | 674 | 637 | 657 | 27,000 | 657 |
| 2008-07-28 | 682 | 683 | 665 | 675 | 27,900 | 675 |
| 2008-07-25 | 691 | 693 | 656 | 666 | 46,200 | 666 |
| 2008-07-24 | 679 | 689 | 658 | 675 | 56,000 | 675 |
| 2008-07-23 | 665 | 707 | 663 | 673 | 36,100 | 673 |
| 2008-07-22 | 645 | 666 | 628 | 666 | 29,900 | 666 |
| 2008-07-18 | 646 | 649 | 624 | 638 | 31,300 | 638 |
| 2008-07-17 | 651 | 651 | 635 | 645 | 26,900 | 645 |
| 2008-07-16 | 645 | 663 | 639 | 641 | 36,800 | 641 |
| 2008-07-15 | 633 | 646 | 622 | 643 | 42,200 | 643 |
| 2008-07-14 | 630 | 645 | 616 | 628 | 45,100 | 628 |
| 2008-07-11 | 614 | 642 | 607 | 620 | 35,300 | 620 |
| 2008-07-10 | 605 | 639 | 605 | 623 | 68,200 | 623 |
| 2008-07-09 | 606 | 623 | 606 | 615 | 36,100 | 615 |
| 2008-07-08 | 626 | 628 | 600 | 604 | 52,000 | 604 |
| 2008-07-07 | 629 | 629 | 614 | 625 | 19,300 | 625 |
| 2008-07-04 | 628 | 628 | 613 | 623 | 28,700 | 623 |
| 2008-07-03 | 638 | 639 | 609 | 621 | 32,300 | 621 |
| 2008-07-02 | 650 | 650 | 617 | 628 | 35,000 | 628 |
| 2008-07-01 | 626 | 650 | 626 | 641 | 27,400 | 641 |
| 2008-06-30 | 629 | 639 | 627 | 630 | 25,600 | 630 |
| 2008-06-27 | 609 | 626 | 607 | 621 | 30,200 | 621 |
| 2008-06-26 | 641 | 644 | 626 | 627 | 29,300 | 627 |
| 2008-06-25 | 639 | 639 | 619 | 639 | 46,200 | 639 |
| 2008-06-24 | 626 | 631 | 613 | 629 | 17,400 | 629 |
| 2008-06-23 | 624 | 629 | 606 | 626 | 34,600 | 626 |
| 2008-06-20 | 655 | 655 | 624 | 630 | 44,900 | 630 |
| 2008-06-19 | 660 | 663 | 640 | 645 | 37,600 | 645 |
| 2008-06-18 | 659 | 663 | 645 | 660 | 35,000 | 660 |
| 2008-06-17 | 652 | 663 | 652 | 662 | 27,000 | 662 |
| 2008-06-16 | 665 | 665 | 646 | 652 | 27,800 | 652 |
| 2008-06-13 | 662 | 667 | 653 | 658 | 57,200 | 658 |
| 2008-06-12 | 650 | 665 | 642 | 657 | 82,400 | 657 |
| 2008-06-11 | 658 | 658 | 640 | 645 | 27,400 | 645 |
| 2008-06-10 | 658 | 664 | 642 | 651 | 41,100 | 651 |
| 2008-06-09 | 660 | 666 | 642 | 650 | 51,300 | 650 |
| 2008-06-06 | 678 | 686 | 667 | 667 | 45,700 | 667 |
| 2008-06-05 | 671 | 678 | 663 | 677 | 18,600 | 677 |
| 2008-06-04 | 661 | 680 | 661 | 680 | 41,000 | 680 |
| 2008-06-03 | 681 | 688 | 661 | 666 | 38,500 | 666 |
| 2008-06-02 | 667 | 690 | 658 | 680 | 49,100 | 680 |
| 2008-05-30 | 669 | 679 | 662 | 677 | 35,700 | 677 |
| 2008-05-29 | 660 | 674 | 654 | 669 | 31,700 | 669 |
| 2008-05-28 | 673 | 679 | 651 | 653 | 44,600 | 653 |
| 2008-05-27 | 663 | 672 | 660 | 670 | 39,600 | 670 |
| 2008-05-26 | 690 | 692 | 654 | 656 | 62,300 | 656 |
| 2008-05-23 | 687 | 691 | 678 | 685 | 75,600 | 685 |
| 2008-05-22 | 693 | 707 | 662 | 704 | 86,500 | 704 |
| 2008-05-21 | 745 | 745 | 718 | 723 | 59,300 | 723 |
| 2008-05-20 | 742 | 753 | 741 | 744 | 37,700 | 744 |
| 2008-05-19 | 746 | 764 | 745 | 752 | 62,900 | 752 |
| 2008-05-16 | 765 | 769 | 752 | 756 | 41,600 | 756 |
| 2008-05-15 | 762 | 767 | 745 | 759 | 65,300 | 759 |
| 2008-05-14 | 700 | 773 | 700 | 767 | 128,700 | 767 |
| 2008-05-13 | 644 | 700 | 642 | 690 | 45,600 | 690 |
| 2008-05-12 | 677 | 677 | 651 | 664 | 58,000 | 664 |
| 2008-05-09 | 693 | 693 | 678 | 684 | 24,000 | 684 |
| 2008-05-08 | 687 | 709 | 687 | 693 | 26,000 | 693 |
| 2008-05-07 | 659 | 686 | 659 | 686 | 47,200 | 686 |
| 2008-05-02 | 648 | 658 | 647 | 657 | 23,600 | 657 |
| 2008-05-01 | 639 | 646 | 633 | 638 | 27,300 | 638 |
| 2008-04-30 | 637 | 649 | 637 | 641 | 15,500 | 641 |
| 2008-04-28 | 657 | 659 | 640 | 644 | 31,800 | 644 |
| 2008-04-25 | 645 | 653 | 641 | 650 | 48,100 | 650 |
| 2008-04-24 | 636 | 644 | 628 | 629 | 37,200 | 629 |
| 2008-04-23 | 629 | 646 | 629 | 634 | 26,200 | 634 |
| 2008-04-22 | 631 | 641 | 628 | 639 | 19,700 | 639 |
| 2008-04-21 | 631 | 648 | 631 | 641 | 12,200 | 641 |
| 2008-04-18 | 643 | 649 | 628 | 636 | 18,300 | 636 |
| 2008-04-17 | 644 | 644 | 629 | 633 | 18,400 | 633 |
| 2008-04-16 | 618 | 630 | 618 | 625 | 12,800 | 625 |
| 2008-04-15 | 615 | 622 | 598 | 616 | 30,800 | 616 |
| 2008-04-14 | 602 | 615 | 602 | 612 | 27,600 | 612 |
| 2008-04-11 | 616 | 644 | 616 | 631 | 23,600 | 631 |
| 2008-04-10 | 625 | 625 | 607 | 611 | 32,800 | 611 |
| 2008-04-09 | 629 | 631 | 613 | 618 | 25,800 | 618 |
| 2008-04-08 | 620 | 646 | 620 | 622 | 27,000 | 622 |
| 2008-04-07 | 616 | 636 | 616 | 630 | 11,100 | 630 |
| 2008-04-04 | 638 | 639 | 609 | 615 | 58,200 | 615 |
| 2008-04-03 | 630 | 638 | 625 | 638 | 34,700 | 638 |
| 2008-04-02 | 618 | 630 | 602 | 624 | 38,500 | 624 |
| 2008-04-01 | 598 | 618 | 586 | 608 | 43,300 | 608 |
| 2008-03-31 | 601 | 619 | 571 | 597 | 59,100 | 597 |
| 2008-03-28 | 619 | 626 | 608 | 620 | 37,300 | 620 |
| 2008-03-27 | 598 | 619 | 598 | 609 | 19,900 | 609 |
| 2008-03-26 | 577 | 610 | 577 | 592 | 28,200 | 592 |
| 2008-03-25 | 597 | 597 | 573 | 580 | 66,400 | 580 |
| 2008-03-24 | 576 | 592 | 568 | 571 | 42,500 | 571 |
| 2008-03-21 | 551 | 578 | 551 | 572 | 28,900 | 572 |
| 2008-03-19 | 562 | 577 | 551 | 566 | 35,100 | 566 |
| 2008-03-18 | 537 | 571 | 537 | 554 | 43,600 | 554 |
| 2008-03-17 | 563 | 572 | 520 | 542 | 40,400 | 542 |
| 2008-03-14 | 570 | 584 | 564 | 567 | 88,700 | 567 |
| 2008-03-13 | 589 | 589 | 565 | 570 | 71,200 | 570 |
| 2008-03-12 | 594 | 600 | 591 | 595 | 38,400 | 595 |
| 2008-03-11 | 578 | 587 | 569 | 584 | 60,500 | 584 |
| 2008-03-10 | 600 | 608 | 575 | 582 | 74,300 | 582 |
| 2008-03-07 | 595 | 616 | 595 | 610 | 60,600 | 610 |
| 2008-03-06 | 591 | 620 | 591 | 614 | 38,200 | 614 |
| 2008-03-05 | 610 | 610 | 594 | 598 | 31,900 | 598 |
| 2008-03-04 | 593 | 609 | 593 | 598 | 54,300 | 598 |
| 2008-03-03 | 611 | 616 | 596 | 603 | 58,500 | 603 |
| 2008-02-29 | 610 | 617 | 600 | 612 | 63,300 | 612 |
| 2008-02-28 | 616 | 618 | 610 | 615 | 31,800 | 615 |
| 2008-02-27 | 615 | 621 | 605 | 616 | 34,100 | 616 |
| 2008-02-26 | 632 | 632 | 610 | 611 | 56,500 | 611 |
| 2008-02-25 | 625 | 631 | 618 | 622 | 40,500 | 622 |
| 2008-02-22 | 605 | 615 | 603 | 610 | 37,200 | 610 |
| 2008-02-21 | 600 | 623 | 599 | 614 | 58,900 | 614 |
| 2008-02-20 | 611 | 614 | 592 | 592 | 52,900 | 592 |
| 2008-02-19 | 613 | 618 | 607 | 609 | 41,500 | 609 |
| 2008-02-18 | 615 | 622 | 606 | 606 | 66,600 | 606 |
| 2008-02-15 | 610 | 630 | 601 | 615 | 91,400 | 615 |
| 2008-02-14 | 610 | 618 | 608 | 612 | 40,600 | 612 |
| 2008-02-13 | 595 | 614 | 590 | 590 | 50,100 | 590 |
| 2008-02-12 | 615 | 619 | 593 | 595 | 67,200 | 595 |
| 2008-02-08 | 594 | 617 | 585 | 599 | 63,300 | 599 |
| 2008-02-07 | 635 | 635 | 581 | 593 | 197,000 | 593 |
| 2008-02-06 | 687 | 687 | 650 | 655 | 80,700 | 655 |
| 2008-02-05 | 699 | 707 | 686 | 690 | 39,300 | 690 |
| 2008-02-04 | 676 | 706 | 676 | 692 | 44,400 | 692 |
| 2008-02-01 | 660 | 682 | 660 | 669 | 55,700 | 669 |
| 2008-01-31 | 638 | 670 | 638 | 670 | 78,400 | 670 |
| 2008-01-30 | 677 | 677 | 638 | 645 | 73,600 | 645 |
| 2008-01-29 | 658 | 674 | 637 | 667 | 68,500 | 667 |
| 2008-01-28 | 687 | 688 | 635 | 640 | 66,500 | 640 |
| 2008-01-25 | 640 | 693 | 640 | 658 | 124,600 | 658 |
| 2008-01-24 | 613 | 627 | 608 | 620 | 73,600 | 620 |
| 2008-01-23 | 611 | 626 | 600 | 609 | 80,000 | 609 |
| 2008-01-22 | 638 | 639 | 602 | 604 | 68,700 | 604 |
| 2008-01-21 | 654 | 671 | 625 | 628 | 88,000 | 628 |
| 2008-01-18 | 661 | 661 | 622 | 647 | 156,700 | 647 |
| 2008-01-17 | 655 | 676 | 636 | 668 | 97,200 | 668 |
| 2008-01-16 | 650 | 670 | 640 | 648 | 73,100 | 648 |
| 2008-01-15 | 714 | 714 | 660 | 665 | 118,900 | 665 |
| 2008-01-11 | 701 | 705 | 690 | 694 | 81,000 | 694 |
| 2008-01-10 | 739 | 739 | 706 | 709 | 60,000 | 709 |
| 2008-01-09 | 701 | 731 | 698 | 731 | 65,500 | 731 |
| 2008-01-08 | 702 | 715 | 700 | 703 | 105,900 | 703 |
| 2008-01-07 | 726 | 728 | 701 | 712 | 98,200 | 712 |
| 2008-01-04 | 778 | 778 | 722 | 726 | 73,100 | 726 |
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
