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 [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 591 | 602 | 591 | 598 | 17,400 | 598 |
| 2015-12-29 | 587 | 597 | 586 | 593 | 17,300 | 593 |
| 2015-12-28 | 584 | 596 | 584 | 595 | 25,600 | 595 |
| 2015-12-25 | 594 | 594 | 571 | 575 | 22,600 | 575 |
| 2015-12-24 | 588 | 595 | 583 | 584 | 14,500 | 584 |
| 2015-12-22 | 578 | 587 | 578 | 584 | 16,300 | 584 |
| 2015-12-21 | 583 | 592 | 573 | 581 | 38,500 | 581 |
| 2015-12-18 | 603 | 603 | 586 | 590 | 20,100 | 590 |
| 2015-12-17 | 603 | 605 | 597 | 599 | 16,400 | 599 |
| 2015-12-16 | 585 | 600 | 585 | 593 | 17,900 | 593 |
| 2015-12-15 | 600 | 603 | 581 | 585 | 36,600 | 585 |
| 2015-12-14 | 600 | 610 | 595 | 605 | 23,100 | 605 |
| 2015-12-11 | 611 | 625 | 611 | 619 | 50,900 | 619 |
| 2015-12-10 | 634 | 640 | 620 | 620 | 45,800 | 620 |
| 2015-12-09 | 617 | 629 | 602 | 616 | 38,600 | 616 |
| 2015-12-08 | 635 | 635 | 624 | 624 | 20,500 | 624 |
| 2015-12-07 | 643 | 643 | 633 | 634 | 18,000 | 634 |
| 2015-12-04 | 640 | 640 | 629 | 633 | 32,200 | 633 |
| 2015-12-03 | 645 | 645 | 638 | 644 | 24,000 | 644 |
| 2015-12-02 | 640 | 651 | 625 | 644 | 92,700 | 644 |
| 2015-12-01 | 621 | 640 | 617 | 632 | 44,100 | 632 |
| 2015-11-30 | 618 | 620 | 614 | 618 | 11,100 | 618 |
| 2015-11-27 | 615 | 620 | 615 | 620 | 11,200 | 620 |
| 2015-11-26 | 615 | 617 | 611 | 614 | 14,300 | 614 |
| 2015-11-25 | 620 | 620 | 608 | 610 | 18,900 | 610 |
| 2015-11-24 | 619 | 619 | 614 | 617 | 16,700 | 617 |
| 2015-11-20 | 619 | 619 | 608 | 619 | 11,300 | 619 |
| 2015-11-19 | 615 | 622 | 606 | 615 | 18,600 | 615 |
| 2015-11-18 | 618 | 620 | 610 | 614 | 14,000 | 614 |
| 2015-11-17 | 601 | 612 | 601 | 609 | 26,300 | 609 |
| 2015-11-16 | 592 | 615 | 589 | 596 | 19,600 | 596 |
| 2015-11-13 | 601 | 601 | 591 | 595 | 21,600 | 595 |
| 2015-11-12 | 589 | 609 | 582 | 608 | 33,600 | 608 |
| 2015-11-11 | 579 | 590 | 579 | 589 | 13,500 | 589 |
| 2015-11-10 | 571 | 582 | 571 | 579 | 24,100 | 579 |
| 2015-11-09 | 573 | 582 | 558 | 581 | 50,400 | 581 |
| 2015-11-06 | 572 | 575 | 566 | 570 | 37,700 | 570 |
| 2015-11-05 | 581 | 588 | 574 | 582 | 27,600 | 582 |
| 2015-11-04 | 579 | 590 | 579 | 581 | 15,900 | 581 |
| 2015-11-02 | 586 | 587 | 572 | 578 | 22,200 | 578 |
| 2015-10-30 | 581 | 589 | 578 | 586 | 19,000 | 586 |
| 2015-10-29 | 580 | 582 | 577 | 580 | 11,600 | 580 |
| 2015-10-28 | 581 | 583 | 577 | 583 | 9,400 | 583 |
| 2015-10-27 | 588 | 588 | 580 | 581 | 7,600 | 581 |
| 2015-10-26 | 590 | 590 | 582 | 584 | 20,700 | 584 |
| 2015-10-23 | 582 | 584 | 579 | 584 | 14,200 | 584 |
| 2015-10-22 | 574 | 579 | 559 | 573 | 15,400 | 573 |
| 2015-10-21 | 564 | 579 | 564 | 579 | 19,600 | 579 |
| 2015-10-20 | 570 | 571 | 565 | 567 | 20,100 | 567 |
| 2015-10-19 | 573 | 576 | 567 | 572 | 10,500 | 572 |
| 2015-10-16 | 584 | 584 | 573 | 576 | 14,900 | 576 |
| 2015-10-15 | 566 | 579 | 566 | 576 | 13,500 | 576 |
| 2015-10-14 | 576 | 576 | 565 | 566 | 27,100 | 566 |
| 2015-10-13 | 585 | 588 | 580 | 584 | 26,100 | 584 |
| 2015-10-09 | 570 | 587 | 570 | 585 | 24,900 | 585 |
| 2015-10-08 | 570 | 573 | 566 | 570 | 12,900 | 570 |
| 2015-10-07 | 570 | 575 | 560 | 573 | 16,200 | 573 |
| 2015-10-06 | 568 | 570 | 558 | 565 | 24,100 | 565 |
| 2015-10-05 | 567 | 568 | 556 | 558 | 12,600 | 558 |
| 2015-10-02 | 560 | 574 | 555 | 558 | 9,600 | 558 |
| 2015-10-01 | 558 | 565 | 545 | 558 | 20,100 | 558 |
| 2015-09-30 | 545 | 553 | 543 | 549 | 12,700 | 549 |
| 2015-09-29 | 553 | 554 | 540 | 541 | 25,500 | 541 |
| 2015-09-28 | 559 | 568 | 557 | 560 | 19,300 | 560 |
| 2015-09-25 | 550 | 555 | 537 | 554 | 33,700 | 554 |
| 2015-09-24 | 548 | 556 | 547 | 547 | 29,400 | 547 |
| 2015-09-18 | 562 | 563 | 556 | 558 | 24,800 | 558 |
| 2015-09-17 | 554 | 570 | 554 | 568 | 17,500 | 568 |
| 2015-09-16 | 556 | 561 | 554 | 556 | 5,100 | 556 |
| 2015-09-15 | 554 | 570 | 551 | 552 | 16,100 | 552 |
| 2015-09-14 | 567 | 568 | 550 | 554 | 21,300 | 554 |
| 2015-09-11 | 554 | 568 | 553 | 557 | 59,800 | 557 |
| 2015-09-10 | 565 | 572 | 559 | 564 | 32,100 | 564 |
| 2015-09-09 | 553 | 576 | 551 | 574 | 25,900 | 574 |
| 2015-09-08 | 546 | 562 | 539 | 539 | 19,000 | 539 |
| 2015-09-07 | 544 | 559 | 535 | 549 | 16,800 | 549 |
| 2015-09-04 | 574 | 577 | 547 | 550 | 24,500 | 550 |
| 2015-09-03 | 572 | 583 | 565 | 567 | 29,400 | 567 |
| 2015-09-02 | 558 | 584 | 554 | 559 | 27,700 | 559 |
| 2015-09-01 | 586 | 591 | 569 | 572 | 31,500 | 572 |
| 2015-08-31 | 585 | 593 | 582 | 592 | 19,900 | 592 |
| 2015-08-28 | 580 | 600 | 574 | 594 | 28,000 | 594 |
| 2015-08-27 | 567 | 572 | 561 | 563 | 31,500 | 563 |
| 2015-08-26 | 557 | 567 | 537 | 559 | 61,300 | 559 |
| 2015-08-25 | 546 | 581 | 535 | 546 | 89,700 | 546 |
| 2015-08-24 | 595 | 608 | 578 | 581 | 71,500 | 581 |
| 2015-08-21 | 612 | 634 | 612 | 616 | 43,800 | 616 |
| 2015-08-20 | 639 | 641 | 631 | 632 | 20,100 | 632 |
| 2015-08-19 | 639 | 648 | 637 | 639 | 20,500 | 639 |
| 2015-08-18 | 645 | 646 | 636 | 642 | 17,400 | 642 |
| 2015-08-17 | 643 | 643 | 634 | 642 | 19,100 | 642 |
| 2015-08-14 | 636 | 639 | 631 | 637 | 15,800 | 637 |
| 2015-08-13 | 635 | 648 | 635 | 639 | 27,900 | 639 |
| 2015-08-12 | 647 | 648 | 635 | 637 | 31,300 | 637 |
| 2015-08-11 | 664 | 664 | 643 | 650 | 37,600 | 650 |
| 2015-08-10 | 664 | 664 | 654 | 663 | 97,100 | 663 |
| 2015-08-07 | 644 | 654 | 640 | 654 | 58,600 | 654 |
| 2015-08-06 | 641 | 645 | 639 | 644 | 22,100 | 644 |
| 2015-08-05 | 650 | 650 | 635 | 643 | 45,200 | 643 |
| 2015-08-04 | 644 | 659 | 626 | 635 | 55,800 | 635 |
| 2015-08-03 | 640 | 646 | 630 | 639 | 19,500 | 639 |
| 2015-07-31 | 644 | 649 | 642 | 646 | 14,800 | 646 |
| 2015-07-30 | 633 | 653 | 633 | 644 | 33,400 | 644 |
| 2015-07-29 | 635 | 637 | 621 | 632 | 22,900 | 632 |
| 2015-07-28 | 630 | 638 | 624 | 629 | 39,200 | 629 |
| 2015-07-27 | 674 | 674 | 638 | 638 | 70,900 | 638 |
| 2015-07-24 | 637 | 682 | 637 | 654 | 75,800 | 654 |
| 2015-07-23 | 631 | 641 | 628 | 640 | 38,700 | 640 |
| 2015-07-22 | 629 | 634 | 628 | 631 | 31,200 | 631 |
| 2015-07-21 | 627 | 631 | 620 | 628 | 39,400 | 628 |
| 2015-07-17 | 630 | 630 | 623 | 627 | 12,300 | 627 |
| 2015-07-16 | 626 | 630 | 615 | 628 | 41,100 | 628 |
| 2015-07-15 | 621 | 634 | 614 | 625 | 37,400 | 625 |
| 2015-07-14 | 619 | 623 | 614 | 618 | 34,500 | 618 |
| 2015-07-13 | 606 | 630 | 605 | 616 | 20,300 | 616 |
| 2015-07-10 | 603 | 614 | 603 | 606 | 44,800 | 606 |
| 2015-07-09 | 587 | 599 | 583 | 593 | 45,700 | 593 |
| 2015-07-08 | 603 | 610 | 590 | 594 | 53,800 | 594 |
| 2015-07-07 | 605 | 612 | 605 | 609 | 17,600 | 609 |
| 2015-07-06 | 610 | 614 | 596 | 601 | 34,000 | 601 |
| 2015-07-03 | 621 | 621 | 610 | 615 | 12,500 | 615 |
| 2015-07-02 | 615 | 621 | 615 | 619 | 14,400 | 619 |
| 2015-07-01 | 614 | 619 | 610 | 612 | 25,400 | 612 |
| 2015-06-30 | 609 | 617 | 600 | 615 | 32,400 | 615 |
| 2015-06-29 | 610 | 617 | 605 | 606 | 31,500 | 606 |
| 2015-06-26 | 623 | 630 | 610 | 615 | 42,600 | 615 |
| 2015-06-25 | 624 | 624 | 616 | 618 | 30,300 | 618 |
| 2015-06-24 | 615 | 636 | 615 | 623 | 93,100 | 623 |
| 2015-06-23 | 600 | 614 | 598 | 614 | 64,100 | 614 |
| 2015-06-22 | 603 | 605 | 599 | 603 | 29,400 | 603 |
| 2015-06-19 | 600 | 609 | 598 | 603 | 51,600 | 603 |
| 2015-06-18 | 595 | 597 | 593 | 595 | 22,600 | 595 |
| 2015-06-17 | 592 | 598 | 592 | 593 | 19,600 | 593 |
| 2015-06-16 | 584 | 593 | 582 | 589 | 43,300 | 589 |
| 2015-06-15 | 595 | 595 | 574 | 588 | 29,000 | 588 |
| 2015-06-12 | 600 | 604 | 595 | 596 | 79,900 | 596 |
| 2015-06-11 | 596 | 599 | 594 | 599 | 26,900 | 599 |
| 2015-06-10 | 600 | 601 | 596 | 596 | 32,400 | 596 |
| 2015-06-09 | 599 | 604 | 597 | 598 | 27,000 | 598 |
| 2015-06-08 | 601 | 603 | 598 | 599 | 17,700 | 599 |
| 2015-06-05 | 598 | 603 | 598 | 601 | 18,600 | 601 |
| 2015-06-04 | 596 | 602 | 596 | 598 | 17,900 | 598 |
| 2015-06-03 | 592 | 600 | 591 | 599 | 17,000 | 599 |
| 2015-06-02 | 592 | 600 | 592 | 594 | 13,700 | 594 |
| 2015-06-01 | 598 | 602 | 593 | 596 | 35,300 | 596 |
| 2015-05-29 | 588 | 606 | 588 | 598 | 50,800 | 598 |
| 2015-05-28 | 589 | 602 | 583 | 591 | 68,300 | 591 |
| 2015-05-27 | 587 | 587 | 579 | 584 | 11,500 | 584 |
| 2015-05-26 | 583 | 585 | 580 | 582 | 20,100 | 582 |
| 2015-05-25 | 585 | 589 | 571 | 585 | 29,400 | 585 |
| 2015-05-22 | 586 | 589 | 584 | 586 | 10,200 | 586 |
| 2015-05-21 | 589 | 595 | 583 | 585 | 31,400 | 585 |
| 2015-05-20 | 585 | 590 | 577 | 589 | 31,200 | 589 |
| 2015-05-19 | 579 | 584 | 578 | 580 | 23,700 | 580 |
| 2015-05-18 | 578 | 584 | 577 | 583 | 29,600 | 583 |
| 2015-05-15 | 572 | 580 | 570 | 571 | 21,200 | 571 |
| 2015-05-14 | 565 | 573 | 565 | 570 | 23,000 | 570 |
| 2015-05-13 | 556 | 576 | 556 | 563 | 94,500 | 563 |
| 2015-05-12 | 581 | 589 | 580 | 585 | 21,900 | 585 |
| 2015-05-11 | 586 | 596 | 580 | 581 | 69,300 | 581 |
| 2015-05-08 | 569 | 579 | 565 | 579 | 28,100 | 579 |
| 2015-05-07 | 563 | 573 | 563 | 568 | 25,600 | 568 |
| 2015-05-01 | 570 | 572 | 556 | 561 | 50,300 | 561 |
| 2015-04-30 | 582 | 585 | 573 | 577 | 24,300 | 577 |
| 2015-04-28 | 588 | 589 | 587 | 587 | 14,000 | 587 |
| 2015-04-27 | 587 | 591 | 584 | 590 | 30,500 | 590 |
| 2015-04-24 | 584 | 598 | 575 | 587 | 26,500 | 587 |
| 2015-04-23 | 583 | 587 | 575 | 584 | 17,900 | 584 |
| 2015-04-22 | 583 | 585 | 575 | 581 | 14,600 | 581 |
| 2015-04-21 | 583 | 588 | 583 | 586 | 8,000 | 586 |
| 2015-04-20 | 585 | 586 | 581 | 583 | 12,000 | 583 |
| 2015-04-17 | 591 | 593 | 585 | 585 | 23,500 | 585 |
| 2015-04-16 | 581 | 587 | 580 | 586 | 16,500 | 586 |
| 2015-04-15 | 586 | 593 | 575 | 580 | 31,700 | 580 |
| 2015-04-14 | 582 | 588 | 571 | 586 | 22,500 | 586 |
| 2015-04-13 | 579 | 585 | 573 | 582 | 19,200 | 582 |
| 2015-04-10 | 584 | 584 | 571 | 579 | 36,300 | 579 |
| 2015-04-09 | 575 | 580 | 569 | 579 | 17,600 | 579 |
| 2015-04-08 | 575 | 578 | 571 | 573 | 22,000 | 573 |
| 2015-04-07 | 567 | 572 | 567 | 570 | 25,900 | 570 |
| 2015-04-06 | 566 | 566 | 563 | 565 | 10,300 | 565 |
| 2015-04-03 | 557 | 567 | 557 | 567 | 22,600 | 567 |
| 2015-04-02 | 560 | 564 | 555 | 557 | 35,300 | 557 |
| 2015-04-01 | 551 | 556 | 550 | 551 | 33,100 | 551 |
| 2015-03-31 | 562 | 567 | 554 | 557 | 28,900 | 557 |
| 2015-03-30 | 557 | 558 | 553 | 553 | 44,200 | 553 |
| 2015-03-27 | 568 | 574 | 559 | 561 | 47,600 | 561 |
| 2015-03-26 | 581 | 586 | 577 | 579 | 112,300 | 579 |
| 2015-03-25 | 590 | 598 | 588 | 589 | 53,200 | 589 |
| 2015-03-24 | 600 | 601 | 587 | 594 | 54,900 | 594 |
| 2015-03-23 | 597 | 606 | 597 | 601 | 26,800 | 601 |
| 2015-03-20 | 599 | 600 | 595 | 597 | 17,600 | 597 |
| 2015-03-19 | 600 | 604 | 593 | 594 | 21,700 | 594 |
| 2015-03-18 | 600 | 606 | 599 | 604 | 25,900 | 604 |
| 2015-03-17 | 600 | 603 | 598 | 600 | 18,400 | 600 |
| 2015-03-16 | 596 | 601 | 596 | 600 | 21,700 | 600 |
| 2015-03-13 | 595 | 600 | 592 | 596 | 62,400 | 596 |
| 2015-03-12 | 595 | 602 | 594 | 596 | 34,300 | 596 |
| 2015-03-11 | 590 | 592 | 589 | 591 | 13,300 | 591 |
| 2015-03-10 | 594 | 595 | 589 | 590 | 24,700 | 590 |
| 2015-03-09 | 586 | 591 | 582 | 590 | 18,300 | 590 |
| 2015-03-06 | 590 | 590 | 587 | 587 | 15,700 | 587 |
| 2015-03-05 | 588 | 595 | 588 | 589 | 27,500 | 589 |
| 2015-03-04 | 596 | 596 | 590 | 593 | 22,900 | 593 |
| 2015-03-03 | 602 | 602 | 595 | 596 | 13,400 | 596 |
| 2015-03-02 | 600 | 605 | 597 | 597 | 36,900 | 597 |
| 2015-02-27 | 598 | 598 | 588 | 594 | 28,000 | 594 |
| 2015-02-26 | 593 | 598 | 591 | 596 | 25,700 | 596 |
| 2015-02-25 | 586 | 595 | 586 | 593 | 17,200 | 593 |
| 2015-02-24 | 589 | 591 | 577 | 590 | 24,300 | 590 |
| 2015-02-23 | 591 | 591 | 582 | 584 | 16,000 | 584 |
| 2015-02-20 | 599 | 599 | 580 | 591 | 27,100 | 591 |
| 2015-02-19 | 593 | 599 | 592 | 599 | 27,500 | 599 |
| 2015-02-18 | 589 | 596 | 580 | 593 | 38,900 | 593 |
| 2015-02-17 | 578 | 590 | 577 | 587 | 20,400 | 587 |
| 2015-02-16 | 584 | 592 | 581 | 582 | 27,500 | 582 |
| 2015-02-13 | 592 | 592 | 579 | 579 | 42,000 | 579 |
| 2015-02-12 | 580 | 588 | 576 | 582 | 34,800 | 582 |
| 2015-02-10 | 577 | 580 | 572 | 579 | 25,700 | 579 |
| 2015-02-09 | 571 | 580 | 569 | 577 | 28,400 | 577 |
| 2015-02-06 | 567 | 576 | 562 | 572 | 60,800 | 572 |
| 2015-02-05 | 555 | 561 | 552 | 557 | 18,300 | 557 |
| 2015-02-04 | 553 | 560 | 547 | 560 | 23,400 | 560 |
| 2015-02-03 | 547 | 552 | 542 | 545 | 25,700 | 545 |
| 2015-02-02 | 559 | 559 | 536 | 544 | 28,400 | 544 |
| 2015-01-30 | 560 | 562 | 556 | 560 | 14,100 | 560 |
| 2015-01-29 | 558 | 559 | 555 | 556 | 8,800 | 556 |
| 2015-01-28 | 559 | 561 | 557 | 561 | 19,700 | 561 |
| 2015-01-27 | 560 | 560 | 552 | 559 | 13,000 | 559 |
| 2015-01-26 | 559 | 559 | 547 | 558 | 21,000 | 558 |
| 2015-01-23 | 558 | 558 | 552 | 558 | 20,800 | 558 |
| 2015-01-22 | 543 | 550 | 526 | 544 | 27,300 | 544 |
| 2015-01-21 | 559 | 559 | 542 | 549 | 17,300 | 549 |
| 2015-01-20 | 547 | 558 | 540 | 558 | 22,200 | 558 |
| 2015-01-19 | 542 | 545 | 536 | 542 | 22,500 | 542 |
| 2015-01-16 | 532 | 538 | 526 | 530 | 21,000 | 530 |
| 2015-01-15 | 533 | 541 | 529 | 540 | 15,900 | 540 |
| 2015-01-14 | 532 | 535 | 526 | 528 | 13,200 | 528 |
| 2015-01-13 | 540 | 540 | 532 | 534 | 25,200 | 534 |
| 2015-01-09 | 540 | 540 | 537 | 540 | 21,600 | 540 |
| 2015-01-08 | 536 | 542 | 536 | 540 | 18,600 | 540 |
| 2015-01-07 | 534 | 540 | 531 | 536 | 17,000 | 536 |
| 2015-01-06 | 547 | 548 | 537 | 537 | 33,500 | 537 |
| 2015-01-05 | 552 | 559 | 552 | 552 | 14,100 | 552 |
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
