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 [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 647 | 647 | 621 | 621 | 17,400 | 621 |
| 2009-12-29 | 643 | 644 | 635 | 644 | 9,500 | 644 |
| 2009-12-28 | 635 | 644 | 631 | 642 | 24,000 | 642 |
| 2009-12-25 | 629 | 632 | 625 | 632 | 13,700 | 632 |
| 2009-12-24 | 636 | 639 | 615 | 636 | 21,600 | 636 |
| 2009-12-22 | 630 | 643 | 621 | 637 | 24,200 | 637 |
| 2009-12-21 | 627 | 635 | 609 | 626 | 37,400 | 626 |
| 2009-12-18 | 640 | 645 | 631 | 631 | 21,200 | 631 |
| 2009-12-17 | 638 | 653 | 636 | 646 | 30,300 | 646 |
| 2009-12-16 | 644 | 654 | 640 | 648 | 28,400 | 648 |
| 2009-12-15 | 640 | 651 | 636 | 643 | 21,900 | 643 |
| 2009-12-14 | 652 | 652 | 627 | 640 | 30,200 | 640 |
| 2009-12-11 | 660 | 660 | 646 | 651 | 43,700 | 651 |
| 2009-12-10 | 654 | 657 | 637 | 655 | 32,200 | 655 |
| 2009-12-09 | 648 | 657 | 642 | 649 | 27,700 | 649 |
| 2009-12-08 | 654 | 662 | 641 | 648 | 26,400 | 648 |
| 2009-12-07 | 642 | 664 | 642 | 653 | 26,500 | 653 |
| 2009-12-04 | 673 | 676 | 638 | 647 | 37,000 | 647 |
| 2009-12-03 | 635 | 665 | 627 | 650 | 56,600 | 650 |
| 2009-12-02 | 628 | 646 | 611 | 630 | 24,500 | 630 |
| 2009-12-01 | 618 | 641 | 614 | 627 | 77,900 | 627 |
| 2009-11-30 | 594 | 618 | 585 | 618 | 59,100 | 618 |
| 2009-11-27 | 591 | 591 | 580 | 585 | 21,000 | 585 |
| 2009-11-26 | 590 | 597 | 583 | 587 | 17,300 | 587 |
| 2009-11-25 | 596 | 598 | 582 | 588 | 28,400 | 588 |
| 2009-11-24 | 606 | 606 | 591 | 592 | 21,300 | 592 |
| 2009-11-20 | 600 | 614 | 600 | 614 | 21,800 | 614 |
| 2009-11-19 | 615 | 620 | 602 | 606 | 23,400 | 606 |
| 2009-11-18 | 596 | 614 | 596 | 609 | 17,700 | 609 |
| 2009-11-17 | 604 | 604 | 589 | 597 | 12,200 | 597 |
| 2009-11-16 | 609 | 613 | 603 | 605 | 12,500 | 605 |
| 2009-11-13 | 599 | 610 | 599 | 605 | 13,100 | 605 |
| 2009-11-12 | 603 | 608 | 592 | 604 | 30,900 | 604 |
| 2009-11-11 | 608 | 610 | 600 | 600 | 14,700 | 600 |
| 2009-11-10 | 600 | 610 | 591 | 607 | 42,500 | 607 |
| 2009-11-09 | 599 | 600 | 593 | 600 | 29,800 | 600 |
| 2009-11-06 | 620 | 620 | 595 | 603 | 23,700 | 603 |
| 2009-11-05 | 603 | 612 | 595 | 611 | 12,200 | 611 |
| 2009-11-04 | 609 | 625 | 609 | 610 | 25,100 | 610 |
| 2009-11-02 | 642 | 642 | 596 | 619 | 59,100 | 619 |
| 2009-10-30 | 652 | 658 | 644 | 649 | 26,800 | 649 |
| 2009-10-29 | 642 | 653 | 637 | 644 | 35,800 | 644 |
| 2009-10-28 | 665 | 665 | 645 | 656 | 20,400 | 656 |
| 2009-10-27 | 670 | 672 | 643 | 659 | 53,300 | 659 |
| 2009-10-26 | 679 | 686 | 664 | 672 | 50,400 | 672 |
| 2009-10-23 | 682 | 685 | 673 | 676 | 21,800 | 676 |
| 2009-10-22 | 687 | 687 | 661 | 681 | 24,400 | 681 |
| 2009-10-21 | 676 | 690 | 666 | 688 | 18,900 | 688 |
| 2009-10-20 | 691 | 694 | 671 | 690 | 22,800 | 690 |
| 2009-10-19 | 671 | 676 | 665 | 671 | 15,000 | 671 |
| 2009-10-16 | 659 | 665 | 654 | 662 | 12,500 | 662 |
| 2009-10-15 | 650 | 664 | 650 | 658 | 22,000 | 658 |
| 2009-10-14 | 642 | 647 | 623 | 643 | 28,500 | 643 |
| 2009-10-13 | 645 | 654 | 625 | 642 | 30,900 | 642 |
| 2009-10-09 | 643 | 654 | 630 | 650 | 22,200 | 650 |
| 2009-10-08 | 635 | 647 | 629 | 642 | 20,400 | 642 |
| 2009-10-07 | 629 | 635 | 613 | 633 | 12,500 | 633 |
| 2009-10-06 | 634 | 634 | 609 | 628 | 21,300 | 628 |
| 2009-10-05 | 620 | 640 | 615 | 628 | 20,100 | 628 |
| 2009-10-02 | 632 | 648 | 611 | 629 | 17,100 | 629 |
| 2009-10-01 | 640 | 649 | 632 | 639 | 9,100 | 639 |
| 2009-09-30 | 645 | 654 | 644 | 647 | 7,700 | 647 |
| 2009-09-29 | 635 | 644 | 624 | 644 | 17,800 | 644 |
| 2009-09-28 | 635 | 666 | 627 | 644 | 26,500 | 644 |
| 2009-09-25 | 687 | 687 | 633 | 645 | 27,100 | 645 |
| 2009-09-24 | 664 | 678 | 652 | 678 | 37,500 | 678 |
| 2009-09-18 | 641 | 652 | 630 | 649 | 29,600 | 649 |
| 2009-09-17 | 642 | 660 | 642 | 659 | 16,100 | 659 |
| 2009-09-16 | 644 | 673 | 641 | 649 | 36,400 | 649 |
| 2009-09-15 | 644 | 653 | 635 | 644 | 27,800 | 644 |
| 2009-09-14 | 641 | 644 | 604 | 634 | 62,900 | 634 |
| 2009-09-11 | 651 | 658 | 644 | 651 | 66,200 | 651 |
| 2009-09-10 | 659 | 681 | 652 | 662 | 46,300 | 662 |
| 2009-09-09 | 638 | 652 | 637 | 649 | 39,000 | 649 |
| 2009-09-08 | 633 | 641 | 625 | 637 | 29,800 | 637 |
| 2009-09-07 | 626 | 638 | 615 | 632 | 22,400 | 632 |
| 2009-09-04 | 617 | 632 | 615 | 622 | 26,300 | 622 |
| 2009-09-03 | 625 | 627 | 620 | 622 | 18,600 | 622 |
| 2009-09-02 | 622 | 635 | 610 | 631 | 48,000 | 631 |
| 2009-09-01 | 642 | 666 | 642 | 652 | 22,300 | 652 |
| 2009-08-31 | 649 | 685 | 642 | 646 | 43,000 | 646 |
| 2009-08-28 | 638 | 655 | 637 | 643 | 33,700 | 643 |
| 2009-08-27 | 634 | 639 | 627 | 637 | 23,300 | 637 |
| 2009-08-26 | 634 | 647 | 623 | 640 | 32,000 | 640 |
| 2009-08-25 | 632 | 634 | 627 | 629 | 35,000 | 629 |
| 2009-08-24 | 610 | 633 | 610 | 630 | 33,400 | 630 |
| 2009-08-21 | 601 | 618 | 600 | 600 | 38,200 | 600 |
| 2009-08-20 | 592 | 607 | 588 | 600 | 37,100 | 600 |
| 2009-08-19 | 586 | 595 | 581 | 591 | 28,300 | 591 |
| 2009-08-18 | 580 | 599 | 577 | 594 | 33,000 | 594 |
| 2009-08-17 | 603 | 604 | 583 | 590 | 28,800 | 590 |
| 2009-08-14 | 600 | 620 | 599 | 611 | 38,800 | 611 |
| 2009-08-13 | 611 | 611 | 595 | 604 | 10,300 | 604 |
| 2009-08-12 | 606 | 617 | 601 | 605 | 27,600 | 605 |
| 2009-08-11 | 612 | 625 | 612 | 617 | 22,400 | 617 |
| 2009-08-10 | 640 | 648 | 615 | 617 | 87,000 | 617 |
| 2009-08-07 | 586 | 590 | 582 | 590 | 20,200 | 590 |
| 2009-08-06 | 585 | 598 | 583 | 586 | 19,100 | 586 |
| 2009-08-05 | 583 | 589 | 580 | 580 | 16,000 | 580 |
| 2009-08-04 | 588 | 588 | 574 | 580 | 10,600 | 580 |
| 2009-08-03 | 588 | 590 | 577 | 580 | 23,800 | 580 |
| 2009-07-31 | 581 | 586 | 575 | 577 | 14,600 | 577 |
| 2009-07-30 | 587 | 590 | 585 | 587 | 20,000 | 587 |
| 2009-07-29 | 577 | 589 | 577 | 584 | 11,100 | 584 |
| 2009-07-28 | 587 | 588 | 575 | 580 | 16,100 | 580 |
| 2009-07-27 | 594 | 594 | 577 | 578 | 46,800 | 578 |
| 2009-07-24 | 555 | 565 | 555 | 564 | 12,300 | 564 |
| 2009-07-23 | 557 | 566 | 555 | 555 | 20,900 | 555 |
| 2009-07-22 | 557 | 560 | 555 | 556 | 23,000 | 556 |
| 2009-07-21 | 550 | 557 | 550 | 556 | 22,100 | 556 |
| 2009-07-17 | 549 | 552 | 549 | 549 | 6,000 | 549 |
| 2009-07-16 | 557 | 559 | 547 | 549 | 23,300 | 549 |
| 2009-07-15 | 560 | 560 | 548 | 548 | 16,800 | 548 |
| 2009-07-14 | 556 | 557 | 551 | 552 | 25,700 | 552 |
| 2009-07-13 | 551 | 559 | 545 | 548 | 24,700 | 548 |
| 2009-07-10 | 552 | 553 | 547 | 547 | 43,700 | 547 |
| 2009-07-09 | 543 | 554 | 540 | 544 | 37,100 | 544 |
| 2009-07-08 | 543 | 544 | 540 | 543 | 36,900 | 543 |
| 2009-07-07 | 542 | 546 | 536 | 543 | 30,100 | 543 |
| 2009-07-06 | 542 | 547 | 534 | 540 | 29,300 | 540 |
| 2009-07-03 | 532 | 539 | 531 | 536 | 24,600 | 536 |
| 2009-07-02 | 535 | 543 | 535 | 536 | 47,800 | 536 |
| 2009-07-01 | 532 | 544 | 530 | 533 | 46,700 | 533 |
| 2009-06-30 | 539 | 539 | 535 | 535 | 18,300 | 535 |
| 2009-06-29 | 533 | 542 | 530 | 533 | 22,000 | 533 |
| 2009-06-26 | 540 | 542 | 525 | 527 | 44,000 | 527 |
| 2009-06-25 | 546 | 546 | 533 | 537 | 62,400 | 537 |
| 2009-06-24 | 519 | 540 | 519 | 522 | 38,500 | 522 |
| 2009-06-23 | 537 | 541 | 502 | 508 | 99,500 | 508 |
| 2009-06-22 | 541 | 549 | 538 | 542 | 38,600 | 542 |
| 2009-06-19 | 560 | 560 | 541 | 541 | 59,700 | 541 |
| 2009-06-18 | 554 | 560 | 554 | 559 | 9,200 | 559 |
| 2009-06-17 | 551 | 565 | 551 | 556 | 25,200 | 556 |
| 2009-06-16 | 571 | 573 | 554 | 557 | 34,500 | 557 |
| 2009-06-15 | 577 | 579 | 570 | 579 | 28,000 | 579 |
| 2009-06-12 | 570 | 575 | 565 | 574 | 57,600 | 574 |
| 2009-06-11 | 578 | 583 | 575 | 580 | 10,000 | 580 |
| 2009-06-10 | 584 | 585 | 574 | 585 | 28,000 | 585 |
| 2009-06-09 | 571 | 577 | 570 | 574 | 13,800 | 574 |
| 2009-06-08 | 578 | 579 | 567 | 570 | 13,200 | 570 |
| 2009-06-05 | 572 | 576 | 570 | 572 | 12,100 | 572 |
| 2009-06-04 | 566 | 584 | 566 | 575 | 17,300 | 575 |
| 2009-06-03 | 577 | 578 | 565 | 565 | 16,000 | 565 |
| 2009-06-02 | 576 | 578 | 566 | 571 | 11,800 | 571 |
| 2009-06-01 | 563 | 573 | 563 | 570 | 14,300 | 570 |
| 2009-05-29 | 568 | 568 | 561 | 561 | 21,200 | 561 |
| 2009-05-28 | 568 | 581 | 566 | 575 | 20,100 | 575 |
| 2009-05-27 | 567 | 575 | 564 | 567 | 12,000 | 567 |
| 2009-05-26 | 574 | 576 | 562 | 567 | 18,400 | 567 |
| 2009-05-25 | 560 | 573 | 551 | 569 | 22,700 | 569 |
| 2009-05-22 | 560 | 568 | 560 | 565 | 11,000 | 565 |
| 2009-05-21 | 567 | 568 | 560 | 566 | 14,400 | 566 |
| 2009-05-20 | 557 | 567 | 557 | 566 | 20,000 | 566 |
| 2009-05-19 | 568 | 568 | 555 | 566 | 16,900 | 566 |
| 2009-05-18 | 565 | 568 | 551 | 555 | 20,400 | 555 |
| 2009-05-15 | 565 | 568 | 557 | 567 | 16,400 | 567 |
| 2009-05-14 | 572 | 578 | 561 | 565 | 23,600 | 565 |
| 2009-05-13 | 578 | 593 | 571 | 571 | 15,900 | 571 |
| 2009-05-12 | 579 | 584 | 579 | 580 | 9,500 | 580 |
| 2009-05-11 | 575 | 580 | 572 | 576 | 22,100 | 576 |
| 2009-05-08 | 566 | 575 | 562 | 574 | 15,900 | 574 |
| 2009-05-07 | 567 | 571 | 559 | 563 | 23,200 | 563 |
| 2009-05-01 | 571 | 571 | 554 | 559 | 11,900 | 559 |
| 2009-04-30 | 559 | 577 | 559 | 570 | 38,200 | 570 |
| 2009-04-28 | 558 | 563 | 544 | 544 | 29,900 | 544 |
| 2009-04-27 | 564 | 564 | 549 | 556 | 30,400 | 556 |
| 2009-04-24 | 549 | 549 | 541 | 544 | 15,800 | 544 |
| 2009-04-23 | 538 | 549 | 532 | 548 | 28,000 | 548 |
| 2009-04-22 | 539 | 542 | 535 | 538 | 17,900 | 538 |
| 2009-04-21 | 560 | 560 | 532 | 542 | 25,600 | 542 |
| 2009-04-20 | 559 | 559 | 550 | 552 | 9,300 | 552 |
| 2009-04-17 | 560 | 560 | 548 | 552 | 6,200 | 552 |
| 2009-04-16 | 557 | 561 | 547 | 555 | 12,600 | 555 |
| 2009-04-15 | 559 | 564 | 545 | 557 | 20,100 | 557 |
| 2009-04-14 | 560 | 567 | 545 | 555 | 24,200 | 555 |
| 2009-04-13 | 561 | 566 | 561 | 563 | 7,500 | 563 |
| 2009-04-10 | 581 | 581 | 557 | 565 | 37,700 | 565 |
| 2009-04-09 | 561 | 576 | 559 | 571 | 23,700 | 571 |
| 2009-04-08 | 560 | 560 | 552 | 556 | 28,500 | 556 |
| 2009-04-07 | 581 | 582 | 564 | 571 | 18,500 | 571 |
| 2009-04-06 | 584 | 584 | 566 | 573 | 13,100 | 573 |
| 2009-04-03 | 590 | 590 | 564 | 574 | 15,500 | 574 |
| 2009-04-02 | 574 | 585 | 562 | 580 | 15,900 | 580 |
| 2009-04-01 | 569 | 577 | 565 | 573 | 11,900 | 573 |
| 2009-03-31 | 567 | 567 | 553 | 560 | 23,300 | 560 |
| 2009-03-30 | 590 | 598 | 568 | 577 | 30,800 | 577 |
| 2009-03-27 | 590 | 602 | 570 | 584 | 29,100 | 584 |
| 2009-03-26 | 589 | 600 | 571 | 588 | 33,000 | 588 |
| 2009-03-25 | 569 | 582 | 565 | 582 | 54,000 | 582 |
| 2009-03-24 | 582 | 582 | 551 | 559 | 53,500 | 559 |
| 2009-03-23 | 560 | 562 | 546 | 562 | 28,500 | 562 |
| 2009-03-19 | 553 | 554 | 530 | 550 | 13,100 | 550 |
| 2009-03-18 | 532 | 545 | 532 | 543 | 19,100 | 543 |
| 2009-03-17 | 535 | 545 | 527 | 542 | 22,400 | 542 |
| 2009-03-16 | 528 | 547 | 528 | 535 | 21,700 | 535 |
| 2009-03-13 | 500 | 530 | 500 | 522 | 62,500 | 522 |
| 2009-03-12 | 520 | 531 | 512 | 520 | 23,000 | 520 |
| 2009-03-11 | 535 | 538 | 529 | 529 | 12,400 | 529 |
| 2009-03-10 | 545 | 547 | 517 | 525 | 34,400 | 525 |
| 2009-03-09 | 546 | 549 | 541 | 547 | 26,700 | 547 |
| 2009-03-06 | 560 | 560 | 541 | 545 | 35,900 | 545 |
| 2009-03-05 | 569 | 571 | 558 | 562 | 30,500 | 562 |
| 2009-03-04 | 534 | 560 | 534 | 559 | 23,600 | 559 |
| 2009-03-03 | 540 | 552 | 535 | 539 | 9,700 | 539 |
| 2009-03-02 | 560 | 560 | 543 | 545 | 12,300 | 545 |
| 2009-02-27 | 555 | 560 | 543 | 560 | 17,500 | 560 |
| 2009-02-26 | 561 | 562 | 544 | 550 | 27,800 | 550 |
| 2009-02-25 | 563 | 563 | 548 | 552 | 24,800 | 552 |
| 2009-02-24 | 537 | 544 | 537 | 543 | 10,600 | 543 |
| 2009-02-23 | 528 | 543 | 527 | 541 | 13,400 | 541 |
| 2009-02-20 | 551 | 555 | 540 | 541 | 22,000 | 541 |
| 2009-02-19 | 552 | 558 | 538 | 551 | 24,800 | 551 |
| 2009-02-18 | 535 | 549 | 535 | 549 | 8,400 | 549 |
| 2009-02-17 | 549 | 550 | 536 | 542 | 9,400 | 542 |
| 2009-02-16 | 573 | 574 | 545 | 549 | 46,200 | 549 |
| 2009-02-13 | 551 | 571 | 550 | 563 | 34,300 | 563 |
| 2009-02-12 | 559 | 564 | 550 | 553 | 38,400 | 553 |
| 2009-02-10 | 581 | 586 | 565 | 569 | 32,000 | 569 |
| 2009-02-09 | 572 | 577 | 563 | 567 | 20,200 | 567 |
| 2009-02-06 | 592 | 595 | 571 | 573 | 8,200 | 573 |
| 2009-02-05 | 579 | 585 | 568 | 582 | 29,200 | 582 |
| 2009-02-04 | 576 | 587 | 566 | 579 | 24,500 | 579 |
| 2009-02-03 | 563 | 589 | 563 | 566 | 20,800 | 566 |
| 2009-02-02 | 577 | 584 | 565 | 578 | 22,100 | 578 |
| 2009-01-30 | 580 | 591 | 572 | 583 | 29,700 | 583 |
| 2009-01-29 | 598 | 610 | 591 | 610 | 33,900 | 610 |
| 2009-01-28 | 595 | 607 | 577 | 601 | 29,000 | 601 |
| 2009-01-27 | 566 | 589 | 566 | 585 | 25,200 | 585 |
| 2009-01-26 | 558 | 565 | 554 | 561 | 23,400 | 561 |
| 2009-01-23 | 548 | 557 | 546 | 554 | 15,600 | 554 |
| 2009-01-22 | 558 | 560 | 543 | 558 | 10,600 | 558 |
| 2009-01-21 | 549 | 561 | 545 | 549 | 24,900 | 549 |
| 2009-01-20 | 562 | 569 | 554 | 559 | 18,300 | 559 |
| 2009-01-19 | 578 | 580 | 565 | 572 | 14,800 | 572 |
| 2009-01-16 | 549 | 584 | 549 | 577 | 31,800 | 577 |
| 2009-01-15 | 558 | 564 | 541 | 552 | 28,200 | 552 |
| 2009-01-14 | 554 | 565 | 550 | 559 | 29,100 | 559 |
| 2009-01-13 | 548 | 568 | 548 | 564 | 61,400 | 564 |
| 2009-01-09 | 603 | 616 | 581 | 608 | 38,400 | 608 |
| 2009-01-08 | 620 | 620 | 604 | 608 | 21,700 | 608 |
| 2009-01-07 | 615 | 633 | 614 | 618 | 30,100 | 618 |
| 2009-01-06 | 626 | 626 | 606 | 609 | 10,700 | 609 |
| 2009-01-05 | 620 | 638 | 616 | 616 | 10,200 | 616 |
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
