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 [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	499	502	497	497	10,000	497
2010-12-29	506	508	504	508	9,100	508
2010-12-28	498	506	497	506	22,700	506
2010-12-27	491	499	491	494	34,600	494
2010-12-24	493	502	492	499	29,100	499
2010-12-22	504	509	503	503	11,000	503
2010-12-21	506	517	504	512	23,400	512
2010-12-20	505	511	504	504	10,600	504
2010-12-17	509	516	507	510	28,100	510
2010-12-16	502	508	500	504	16,800	504
2010-12-15	504	507	496	502	21,900	502
2010-12-14	503	509	485	509	29,800	509
2010-12-13	497	502	490	501	12,300	501
2010-12-10	504	504	498	502	85,000	502
2010-12-09	502	503	496	498	32,700	498
2010-12-08	479	498	479	498	36,000	498
2010-12-07	473	478	467	478	24,100	478
2010-12-06	462	473	462	469	11,000	469
2010-12-03	470	475	469	470	11,200	470
2010-12-02	465	473	457	468	27,400	468
2010-12-01	463	463	455	457	24,600	457
2010-11-30	484	484	463	464	28,000	464
2010-11-29	474	486	469	485	19,100	485
2010-11-26	470	474	470	470	13,400	470
2010-11-25	479	480	473	478	16,500	478
2010-11-24	476	476	466	471	13,500	471
2010-11-22	475	477	473	476	7,900	476
2010-11-19	481	481	472	475	12,200	475
2010-11-18	469	480	461	479	26,800	479
2010-11-17	452	470	452	469	19,000	469
2010-11-16	482	482	458	458	27,100	458
2010-11-15	482	483	477	478	15,200	478
2010-11-12	490	503	478	479	19,800	479
2010-11-11	490	498	489	490	14,100	490
2010-11-10	496	504	491	499	32,600	499
2010-11-09	485	491	482	488	24,900	488
2010-11-08	483	486	481	484	12,900	484
2010-11-05	465	487	465	478	24,100	478
2010-11-04	449	465	449	458	19,600	458
2010-11-02	441	445	436	444	25,800	444
2010-11-01	442	450	439	440	18,700	440
2010-10-29	442	450	435	439	17,400	439
2010-10-28	443	451	443	445	46,400	445
2010-10-27	458	461	450	451	11,800	451
2010-10-26	454	466	454	457	15,500	457
2010-10-25	466	466	450	452	21,900	452
2010-10-22	455	466	455	466	15,200	466
2010-10-21	459	463	447	453	23,800	453
2010-10-20	468	470	453	458	41,200	458
2010-10-19	472	487	472	476	11,300	476
2010-10-18	472	494	471	478	24,200	478
2010-10-15	482	482	473	474	17,000	474
2010-10-14	480	491	480	490	22,700	490
2010-10-13	493	494	477	480	39,900	480
2010-10-12	517	517	492	493	33,100	493
2010-10-08	517	523	514	515	22,300	515
2010-10-07	516	520	513	520	21,700	520
2010-10-06	510	515	505	515	14,300	515
2010-10-05	502	515	500	509	23,500	509
2010-10-04	517	517	500	500	11,500	500
2010-10-01	515	519	503	512	17,200	512
2010-09-30	545	548	513	516	24,400	516
2010-09-29	535	547	532	543	31,400	543
2010-09-28	529	539	529	535	27,000	535
2010-09-27	517	519	509	519	21,700	519
2010-09-24	501	516	501	507	18,100	507
2010-09-22	510	513	504	506	18,800	506
2010-09-21	513	522	510	510	7,800	510
2010-09-17	510	519	510	516	12,100	516
2010-09-16	517	517	509	509	5,100	509
2010-09-15	504	519	504	516	13,300	516
2010-09-14	515	518	501	503	19,500	503
2010-09-13	521	528	519	519	6,000	519
2010-09-10	529	532	511	521	68,500	521
2010-09-09	517	522	516	518	17,900	518
2010-09-08	510	520	508	509	8,700	509
2010-09-07	512	519	512	514	3,700	514
2010-09-06	513	520	510	518	16,100	518
2010-09-03	507	512	504	509	9,100	509
2010-09-02	510	511	505	508	12,200	508
2010-09-01	500	513	490	506	22,700	506
2010-08-31	513	524	492	498	22,500	498
2010-08-30	527	535	517	523	21,700	523
2010-08-27	508	518	508	517	16,900	517
2010-08-26	514	515	500	508	18,700	508
2010-08-25	523	529	509	514	34,500	514
2010-08-24	505	518	505	513	14,100	513
2010-08-23	516	518	502	513	11,700	513
2010-08-20	524	531	516	516	15,500	516
2010-08-19	523	532	520	529	12,900	529
2010-08-18	516	528	508	522	16,000	522
2010-08-17	509	513	509	511	10,600	511
2010-08-16	515	526	515	519	12,200	519
2010-08-13	516	525	510	523	20,700	523
2010-08-12	523	523	516	518	22,100	518
2010-08-11	547	553	530	530	21,100	530
2010-08-10	556	559	553	553	74,600	553
2010-08-09	537	550	535	546	57,400	546
2010-08-06	530	541	530	538	11,100	538
2010-08-05	530	541	530	533	8,400	533
2010-08-04	530	537	525	525	12,700	525
2010-08-03	534	536	526	535	13,100	535
2010-08-02	525	536	524	524	7,600	524
2010-07-30	531	538	522	525	23,700	525
2010-07-29	539	543	538	538	9,500	538
2010-07-28	548	548	541	546	9,800	546
2010-07-27	534	542	534	538	7,900	538
2010-07-26	538	543	535	535	16,100	535
2010-07-23	535	543	535	538	12,900	538
2010-07-22	525	530	519	529	16,100	529
2010-07-21	536	538	527	527	16,300	527
2010-07-20	528	545	528	535	8,400	535
2010-07-16	537	542	535	536	10,800	536
2010-07-15	555	555	543	543	20,700	543
2010-07-14	556	558	551	556	26,200	556
2010-07-13	570	570	550	550	19,500	550
2010-07-12	567	568	558	563	24,800	563
2010-07-09	558	563	553	560	17,700	560
2010-07-08	550	559	549	553	16,500	553
2010-07-07	545	547	540	543	12,100	543
2010-07-06	540	551	540	550	12,200	550
2010-07-05	548	550	544	548	10,400	548
2010-07-02	549	559	546	548	11,300	548
2010-07-01	570	571	543	555	27,300	555
2010-06-30	581	582	575	577	12,500	577
2010-06-29	597	597	586	587	6,400	587
2010-06-28	590	590	586	587	8,600	587
2010-06-25	588	593	584	585	16,900	585
2010-06-24	595	601	595	599	6,600	599
2010-06-23	600	606	591	595	18,800	595
2010-06-22	590	602	586	600	13,200	600
2010-06-21	596	600	585	598	9,900	598
2010-06-18	579	595	579	586	12,600	586
2010-06-17	580	592	580	586	12,400	586
2010-06-16	590	590	577	580	21,000	580
2010-06-15	570	582	569	581	6,200	581
2010-06-14	584	584	574	574	7,300	574
2010-06-11	579	583	565	580	48,200	580
2010-06-10	566	576	561	570	27,300	570
2010-06-09	578	578	565	571	19,600	571
2010-06-08	557	569	556	568	10,500	568
2010-06-07	575	576	565	567	11,900	567
2010-06-04	586	586	578	585	18,500	585
2010-06-03	583	587	576	587	15,200	587
2010-06-02	571	575	570	573	12,800	573
2010-06-01	575	585	574	581	17,900	581
2010-05-31	580	586	578	581	22,600	581
2010-05-28	578	582	573	578	28,100	578
2010-05-27	575	579	569	572	28,700	572
2010-05-26	599	599	574	575	54,200	575
2010-05-25	605	605	588	599	47,700	599
2010-05-24	596	610	595	606	39,600	606
2010-05-21	618	622	596	606	55,300	606
2010-05-20	605	628	596	628	73,800	628
2010-05-19	603	610	589	607	44,100	607
2010-05-18	594	611	591	606	41,000	606
2010-05-17	619	626	599	599	55,000	599
2010-05-14	649	657	634	639	40,800	639
2010-05-13	668	668	654	662	44,100	662
2010-05-12	655	668	654	667	22,100	667
2010-05-11	646	659	643	654	32,100	654
2010-05-10	637	651	626	651	61,500	651
2010-05-07	636	638	621	630	23,800	630
2010-05-06	652	658	640	643	22,300	643
2010-04-30	666	673	666	669	17,100	669
2010-04-28	665	673	659	662	52,100	662
2010-04-27	685	685	676	684	12,800	684
2010-04-26	689	697	680	691	38,200	691
2010-04-23	672	684	672	684	19,800	684
2010-04-22	688	688	670	679	19,900	679
2010-04-21	683	690	683	689	16,700	689
2010-04-20	671	676	662	675	8,800	675
2010-04-19	674	679	664	676	28,000	676
2010-04-16	688	688	684	687	21,900	687
2010-04-15	680	690	680	686	34,900	686
2010-04-14	681	683	674	683	44,400	683
2010-04-13	684	684	672	673	9,000	673
2010-04-12	681	684	677	678	40,100	678
2010-04-09	677	683	675	680	44,100	680
2010-04-08	680	681	672	679	24,700	679
2010-04-07	684	684	679	679	38,200	679
2010-04-06	679	681	675	678	21,400	678
2010-04-05	684	684	678	680	26,300	680
2010-04-02	689	689	672	678	16,400	678
2010-04-01	689	689	667	680	32,100	680
2010-03-31	678	693	672	693	27,800	693
2010-03-30	659	679	656	679	42,900	679
2010-03-29	645	654	643	653	25,600	653
2010-03-26	648	670	647	670	49,600	670
2010-03-25	657	657	640	645	48,400	645
2010-03-24	657	657	648	650	18,500	650
2010-03-23	646	653	644	651	15,200	651
2010-03-19	654	659	646	650	26,400	650
2010-03-18	652	656	640	647	52,900	647
2010-03-17	664	664	649	659	25,200	659
2010-03-16	650	661	650	659	4,300	659
2010-03-15	655	663	651	660	11,400	660
2010-03-12	677	680	659	660	58,300	660
2010-03-11	667	667	652	657	13,600	657
2010-03-10	666	667	654	660	23,900	660
2010-03-09	651	662	651	660	16,300	660
2010-03-08	657	657	644	655	25,600	655
2010-03-05	660	673	649	656	24,000	656
2010-03-04	658	658	641	644	24,800	644
2010-03-03	650	660	648	657	17,900	657
2010-03-02	651	657	644	651	18,600	651
2010-03-01	645	653	629	645	15,400	645
2010-02-26	630	649	629	641	28,700	641
2010-02-25	628	630	621	624	23,100	624
2010-02-24	624	628	610	624	28,400	624
2010-02-23	632	632	614	624	20,100	624
2010-02-22	622	643	619	629	35,300	629
2010-02-19	621	621	603	603	13,500	603
2010-02-18	613	627	612	621	11,200	621
2010-02-17	615	630	610	619	27,900	619
2010-02-16	614	614	609	610	8,800	610
2010-02-15	615	615	597	605	14,400	605
2010-02-12	612	615	592	611	33,900	611
2010-02-10	625	625	611	611	25,000	611
2010-02-09	614	623	613	621	14,800	621
2010-02-08	620	623	613	616	23,500	616
2010-02-05	634	636	620	622	16,100	622
2010-02-04	641	644	633	641	16,000	641
2010-02-03	637	643	630	634	13,900	634
2010-02-02	619	630	615	627	19,900	627
2010-02-01	625	625	617	623	25,900	623
2010-01-29	642	645	630	633	28,800	633
2010-01-28	655	655	641	648	15,400	648
2010-01-27	671	674	647	647	22,600	647
2010-01-26	675	684	660	662	32,600	662
2010-01-25	665	678	656	665	25,500	665
2010-01-22	674	674	648	657	43,400	657
2010-01-21	670	696	660	684	34,600	684
2010-01-20	666	669	660	666	18,400	666
2010-01-19	654	666	652	664	28,000	664
2010-01-18	647	657	642	648	21,300	648
2010-01-15	650	655	645	653	31,800	653
2010-01-14	658	658	647	655	9,700	655
2010-01-13	660	668	654	658	24,800	658
2010-01-12	656	662	655	662	29,400	662
2010-01-08	650	654	644	654	38,900	654
2010-01-07	645	650	633	645	12,100	645
2010-01-06	649	649	632	644	20,500	644
2010-01-05	650	650	640	640	11,600	640
2010-01-04	620	638	620	637	15,100	637

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 [2010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 [2010年度]