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 [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	429	439	429	439	2,200	439
2011-12-29	432	432	427	429	3,900	429
2011-12-28	429	434	428	428	3,400	428
2011-12-27	427	430	427	429	7,200	429
2011-12-26	443	443	428	428	12,900	428
2011-12-22	421	434	421	427	11,700	427
2011-12-21	429	434	412	421	15,700	421
2011-12-20	424	432	423	428	6,600	428
2011-12-19	432	432	425	428	13,900	428
2011-12-16	444	444	435	435	12,700	435
2011-12-15	444	445	439	445	8,000	445
2011-12-14	450	450	444	444	3,800	444
2011-12-13	445	454	443	453	8,800	453
2011-12-12	454	459	446	446	20,800	446
2011-12-09	438	459	438	456	46,200	456
2011-12-08	456	456	442	454	10,400	454
2011-12-07	448	456	447	451	9,900	451
2011-12-06	454	458	442	442	10,600	442
2011-12-05	466	466	454	457	7,600	457
2011-12-02	475	475	466	466	4,300	466
2011-12-01	469	474	460	474	6,800	474
2011-11-30	461	470	461	465	7,300	465
2011-11-29	454	469	444	469	9,600	469
2011-11-28	452	455	451	451	7,000	451
2011-11-25	457	457	444	444	14,000	444
2011-11-24	445	456	445	452	9,600	452
2011-11-22	442	457	442	455	8,700	455
2011-11-21	448	450	440	450	2,900	450
2011-11-18	450	451	450	450	8,400	450
2011-11-17	451	455	450	455	7,300	455
2011-11-16	452	453	452	452	1,900	452
2011-11-15	456	457	453	455	3,800	455
2011-11-14	465	465	456	457	6,900	457
2011-11-11	463	465	461	465	4,800	465
2011-11-10	471	471	461	463	23,600	463
2011-11-09	463	472	460	472	16,800	472
2011-11-08	456	462	455	455	8,100	455
2011-11-07	455	459	453	459	13,600	459
2011-11-04	455	461	454	459	7,300	459
2011-11-02	459	460	453	454	15,300	454
2011-11-01	465	471	463	463	8,600	463
2011-10-31	493	493	472	472	19,500	472
2011-10-28	470	487	469	487	24,500	487
2011-10-27	467	470	456	470	20,200	470
2011-10-26	462	466	457	460	15,800	460
2011-10-25	477	477	464	470	21,300	470
2011-10-24	475	482	473	475	10,400	475
2011-10-21	466	472	465	472	8,500	472
2011-10-20	471	471	466	467	6,600	467
2011-10-19	486	486	472	477	5,500	477
2011-10-18	468	480	468	477	9,000	477
2011-10-17	482	484	465	476	9,700	476
2011-10-14	490	490	465	466	14,400	466
2011-10-13	503	503	492	492	5,300	492
2011-10-12	499	505	494	495	10,300	495
2011-10-11	501	508	499	500	28,100	500
2011-10-07	503	511	498	511	39,500	511
2011-10-06	467	504	467	503	28,900	503
2011-10-05	500	500	464	464	17,500	464
2011-10-04	506	512	492	502	33,400	502
2011-10-03	511	521	503	521	21,800	521
2011-09-30	517	524	510	524	25,900	524
2011-09-29	501	511	499	510	36,800	510
2011-09-28	482	501	481	501	36,300	501
2011-09-27	458	486	458	486	20,700	486
2011-09-26	476	476	452	456	24,400	456
2011-09-22	462	477	456	477	16,700	477
2011-09-21	490	493	470	470	20,300	470
2011-09-20	495	495	485	485	7,700	485
2011-09-16	491	500	491	500	37,500	500
2011-09-15	494	495	490	494	12,300	494
2011-09-14	495	495	489	490	17,900	490
2011-09-13	486	490	484	490	14,800	490
2011-09-12	495	495	472	487	24,800	487
2011-09-09	487	495	486	495	49,100	495
2011-09-08	495	495	486	494	10,700	494
2011-09-07	490	492	488	492	7,800	492
2011-09-06	475	489	474	489	10,100	489
2011-09-05	474	477	473	475	11,900	475
2011-09-02	487	490	473	490	8,200	490
2011-09-01	493	494	485	492	10,800	492
2011-08-31	486	493	484	488	14,000	488
2011-08-30	473	485	473	485	15,000	485
2011-08-29	470	474	466	469	14,000	469
2011-08-26	454	467	451	466	11,000	466
2011-08-25	459	468	456	457	21,700	457
2011-08-24	456	460	444	452	13,200	452
2011-08-23	450	456	438	452	25,300	452
2011-08-22	433	446	430	443	13,200	443
2011-08-19	441	445	438	439	17,600	439
2011-08-18	443	452	443	449	8,800	449
2011-08-17	449	449	442	447	7,300	447
2011-08-16	448	453	445	449	10,200	449
2011-08-15	460	460	448	450	7,800	450
2011-08-12	454	458	449	449	14,600	449
2011-08-11	447	454	447	449	7,700	449
2011-08-10	470	470	440	448	112,500	448
2011-08-09	424	444	410	438	58,000	438
2011-08-08	434	434	429	432	31,500	432
2011-08-05	440	444	429	434	34,500	434
2011-08-04	457	460	454	454	20,700	454
2011-08-03	462	462	453	455	20,800	455
2011-08-02	460	466	460	462	10,500	462
2011-08-01	463	474	462	462	12,400	462
2011-07-29	473	479	461	461	20,700	461
2011-07-28	488	488	470	480	24,300	480
2011-07-27	496	496	481	483	12,200	483
2011-07-26	498	501	494	496	9,400	496
2011-07-25	509	509	491	495	24,800	495
2011-07-22	488	504	488	502	27,400	502
2011-07-21	490	491	482	482	10,300	482
2011-07-20	490	491	488	490	6,700	490
2011-07-19	491	494	487	491	9,600	491
2011-07-15	480	495	480	488	10,400	488
2011-07-14	493	493	478	478	14,500	478
2011-07-13	480	494	480	493	15,800	493
2011-07-12	482	495	482	488	15,200	488
2011-07-11	488	490	485	490	23,900	490
2011-07-08	482	489	481	486	19,500	486
2011-07-07	476	479	474	478	20,700	478
2011-07-06	470	474	466	474	21,300	474
2011-07-05	473	481	473	474	13,000	474
2011-07-04	480	483	476	477	16,200	477
2011-07-01	476	482	471	472	21,300	472
2011-06-30	470	473	463	473	43,900	473
2011-06-29	458	475	457	475	34,800	475
2011-06-28	458	458	451	452	27,300	452
2011-06-27	458	463	452	458	33,400	458
2011-06-24	458	462	454	456	22,800	456
2011-06-23	458	466	458	458	14,800	458
2011-06-22	457	464	457	460	19,000	460
2011-06-21	450	456	449	455	19,600	455
2011-06-20	452	457	446	446	18,000	446
2011-06-17	465	465	452	452	27,500	452
2011-06-16	464	468	462	464	30,400	464
2011-06-15	466	468	464	467	14,800	467
2011-06-14	468	470	462	466	42,000	466
2011-06-13	479	479	471	475	23,700	475
2011-06-10	486	490	482	482	62,600	482
2011-06-09	471	478	471	478	21,000	478
2011-06-08	465	472	465	471	24,800	471
2011-06-07	457	468	454	466	27,100	466
2011-06-06	450	456	449	452	21,700	452
2011-06-03	465	466	455	456	33,200	456
2011-06-02	468	471	467	470	24,900	470
2011-06-01	486	486	470	476	38,200	476
2011-05-31	473	487	473	486	34,100	486
2011-05-30	478	479	470	472	29,700	472
2011-05-27	484	484	470	473	31,400	473
2011-05-26	487	487	482	484	17,200	484
2011-05-25	490	491	476	483	39,800	483
2011-05-24	477	484	474	484	28,600	484
2011-05-23	481	486	470	477	67,100	477
2011-05-20	496	497	478	478	78,200	478
2011-05-19	515	522	498	501	52,100	501
2011-05-18	511	520	509	510	43,400	510
2011-05-17	505	514	496	512	40,400	512
2011-05-16	516	520	505	508	76,500	508
2011-05-13	540	540	513	526	66,000	526
2011-05-12	541	558	530	544	58,700	544
2011-05-11	544	547	533	547	64,500	547
2011-05-10	557	557	542	543	55,900	543
2011-05-09	564	565	547	554	79,400	554
2011-05-06	550	555	540	547	76,500	547
2011-05-02	553	565	535	560	115,000	560
2011-04-28	543	550	535	543	148,500	543
2011-04-27	568	587	550	553	532,900	553
2011-04-26	526	593	516	565	919,900	565
2011-04-25	480	520	476	516	95,100	516
2011-04-22	487	487	465	479	24,200	479
2011-04-21	479	482	479	479	12,100	479
2011-04-20	481	487	478	478	18,500	478
2011-04-19	475	481	472	473	17,500	473
2011-04-18	491	491	477	480	11,800	480
2011-04-15	487	490	483	483	16,000	483
2011-04-14	470	481	467	479	13,000	479
2011-04-13	461	473	461	466	15,800	466
2011-04-12	467	470	459	461	15,200	461
2011-04-11	467	477	467	475	23,500	475
2011-04-08	465	470	460	468	50,500	468
2011-04-07	469	481	465	473	33,000	473
2011-04-06	500	500	472	473	50,900	473
2011-04-05	503	505	482	504	20,900	504
2011-04-04	521	526	500	508	15,200	508
2011-04-01	528	529	513	514	29,100	514
2011-03-31	528	528	518	527	18,300	527
2011-03-30	528	528	516	528	36,800	528
2011-03-29	521	530	519	526	39,000	526
2011-03-28	524	531	516	531	86,600	531
2011-03-25	525	540	519	530	121,500	530
2011-03-24	527	527	498	517	86,400	517
2011-03-23	471	529	470	517	78,900	517
2011-03-22	450	464	446	463	29,700	463
2011-03-18	430	434	416	434	48,500	434
2011-03-17	371	400	371	398	65,600	398
2011-03-16	368	392	361	392	61,900	392
2011-03-15	440	440	376	376	51,400	376
2011-03-14	455	493	451	456	26,400	456
2011-03-11	491	500	480	487	102,800	487
2011-03-10	513	515	501	501	43,400	501
2011-03-09	521	526	519	521	21,500	521
2011-03-08	517	522	517	518	13,100	518
2011-03-07	529	529	515	515	18,600	515
2011-03-04	533	533	526	526	8,100	526
2011-03-03	521	532	521	526	7,800	526
2011-03-02	527	532	520	520	16,200	520
2011-03-01	528	535	527	527	16,500	527
2011-02-28	532	534	521	531	22,800	531
2011-02-25	534	534	521	527	29,500	527
2011-02-24	522	532	521	532	30,300	532
2011-02-23	526	536	515	515	22,600	515
2011-02-22	529	536	528	528	10,700	528
2011-02-21	535	540	533	533	11,700	533
2011-02-18	540	540	533	535	5,900	535
2011-02-17	535	540	534	536	23,500	536
2011-02-16	543	543	534	536	7,800	536
2011-02-15	540	543	536	536	9,100	536
2011-02-14	539	539	529	539	10,200	539
2011-02-10	530	536	525	531	26,700	531
2011-02-09	530	533	527	530	17,500	530
2011-02-08	525	528	524	526	16,200	526
2011-02-07	523	525	515	522	19,800	522
2011-02-04	518	524	514	517	16,900	517
2011-02-03	512	516	511	513	16,100	513
2011-02-02	518	522	515	515	19,900	515
2011-02-01	506	515	506	512	28,400	512
2011-01-31	508	511	507	510	27,600	510
2011-01-28	528	528	508	508	30,600	508
2011-01-27	514	523	514	519	14,900	519
2011-01-26	525	525	516	517	16,300	517
2011-01-25	513	525	508	524	35,700	524
2011-01-24	510	510	504	509	27,200	509
2011-01-21	516	516	506	507	35,400	507
2011-01-20	510	516	510	515	28,400	515
2011-01-19	509	516	508	509	9,400	509
2011-01-18	506	514	506	510	5,700	510
2011-01-17	509	512	506	508	9,400	508
2011-01-14	509	513	508	508	17,700	508
2011-01-13	509	514	508	512	9,600	512
2011-01-12	523	523	509	509	23,500	509
2011-01-11	519	520	512	513	33,600	513
2011-01-07	521	528	520	521	21,900	521
2011-01-06	512	524	510	519	16,800	519
2011-01-05	507	510	506	509	13,700	509
2011-01-04	505	513	501	509	16,500	509

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 [2011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 [2011年度]