7999 MUTOHホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-122,0572,0571,9952,0077,5002,007
2022-08-101,9972,0091,9952,0073,4002,007
2022-08-092,0112,0122,0002,0052,3002,005
2022-08-082,0152,0272,0102,0131,7002,013
2022-08-052,0102,0212,0102,0211,5002,021
2022-08-042,0102,0192,0072,0102,5002,010
2022-08-032,0132,0382,0102,0102,2002,010
2022-08-022,0312,0422,0152,0241,5002,024
2022-08-012,0982,0982,0372,0473,9002,047
2022-07-292,0622,0942,0112,0945,2002,094
2022-07-282,0392,0792,0232,0624,9002,062
2022-07-272,0172,0382,0172,0214,2002,021
2022-07-262,0452,0452,0102,0103,9002,010
2022-07-252,0652,0652,0282,0352,8002,035
2022-07-222,0672,0712,0572,0612,1002,061
2022-07-212,0422,0562,0422,0561,1002,056
2022-07-202,0772,0772,0382,0624,7002,062
2022-07-192,0792,0792,0312,0481,8002,048
2022-07-152,0762,0762,0262,0612,8002,061
2022-07-142,0112,0632,0112,0634,2002,063
2022-07-132,0012,0272,0012,0261,3002,026
2022-07-122,0182,0252,0002,0005,9002,000
2022-07-112,0522,0642,0152,0254,3002,025
2022-07-082,0822,0852,0602,0605,6002,060
2022-07-072,0582,0982,0502,0732,3002,073
2022-07-062,1072,1072,0252,0625,6002,062
2022-07-052,1162,1162,0812,1001,9002,100
2022-07-042,1302,1302,1122,1273,6002,127
2022-07-012,0492,0992,0452,0973,4002,097
2022-06-302,1422,1602,0332,04910,0002,049
2022-06-292,1232,1732,0852,15810,3002,158
2022-06-282,0942,1202,0802,1201,1002,120
2022-06-272,1382,1382,1032,1122,7002,112
2022-06-242,0692,1252,0672,1254,2002,125
2022-06-232,0452,0772,0452,0694,4002,069
2022-06-222,0332,0402,0272,0271,0002,027
2022-06-212,0062,0572,0062,0412,7002,041
2022-06-202,0412,0471,9972,00610,6002,006
2022-06-172,0292,0422,0272,0399002,039
2022-06-162,0582,0582,0352,0421,9002,042
2022-06-152,0732,0732,0302,0564,7002,056
2022-06-142,0392,0662,0392,0669002,066
2022-06-132,0802,0842,0362,0704,0002,070
2022-06-102,1042,1042,0742,0833,6002,083
2022-06-092,1212,1242,1052,1241,1002,124
2022-06-082,1252,1252,1062,1061,2002,106
2022-06-072,1282,1282,1032,1032,8002,103
2022-06-062,1312,1312,1142,1281,2002,128
2022-06-032,1302,1302,1012,1271,8002,127
2022-06-022,1932,1932,0932,1307002,130
2022-06-012,1762,1892,1752,1892,7002,189
2022-05-312,1782,1782,1622,1767002,176
2022-05-302,0822,1732,0762,16410,0002,164
2022-05-272,0712,0742,0252,0741,8002,074
2022-05-262,1312,1312,0322,0803,5002,080
2022-05-252,0972,0972,0662,0661,1002,066
2022-05-242,1362,1362,1012,1065002,106
2022-05-232,1672,1802,1392,1532,6002,153
2022-05-202,0662,1852,0662,1675,7002,167
2022-05-192,0022,0672,0022,0594,4002,059
2022-05-181,9902,1031,9812,0856,6002,085
2022-05-172,0122,0511,9901,9984,3001,998
2022-05-162,0252,0251,9932,0128,5002,012
2022-05-132,1232,1402,0342,0348,8002,034
2022-05-122,2172,2172,1492,1497,1002,149
2022-05-112,2272,2272,2072,2101,6002,210
2022-05-102,2402,2472,2022,2285,6002,228
2022-05-092,2002,2992,2002,24713,2002,247
2022-05-062,1382,2112,1382,1965,6002,196
2022-05-022,1232,1232,1032,1181,4002,118
2022-04-282,1502,1722,1002,1714,0002,171
2022-04-272,0212,1742,0212,17410,8002,174
2022-04-262,1112,1112,0402,0402,3002,040
2022-04-252,0802,0902,0302,0901,2002,090
2022-04-222,0672,0932,0672,0822,7002,082
2022-04-212,0642,1002,0632,0953,8002,095
2022-04-202,0872,0892,0732,0771,3002,077
2022-04-192,0702,0752,0302,0693,1002,069
2022-04-182,0232,0662,0212,0492,5002,049
2022-04-152,0582,0682,0402,0444,3002,044
2022-04-142,0362,0602,0322,0602,9002,060
2022-04-132,0302,0762,0302,0604,9002,060
2022-04-122,0142,0712,0132,0576,2002,057
2022-04-112,0512,0562,0202,0333,5002,033
2022-04-082,0302,0732,0272,0736,3002,073
2022-04-072,0602,0761,9902,0307,0002,030
2022-04-062,0572,1172,0412,0955,1002,095
2022-04-052,0342,1052,0262,0748,7002,074
2022-04-042,0842,0842,0302,0419,9002,041
2022-04-012,1202,1202,0952,1032,7002,103
2022-03-312,1352,1452,1152,1205,5002,120
2022-03-302,1262,2512,1242,15123,0002,151
2022-03-292,2882,3122,2812,3117,6002,311
2022-03-282,2962,3222,2852,2886,8002,288
2022-03-252,3972,3972,2952,2965,5002,296
2022-03-242,3492,3572,2752,33018,0002,330
2022-03-232,1822,3992,1822,39920,1002,399
2022-03-222,1792,1812,1652,1763,0002,176
2022-03-182,1712,1712,1492,1634,9002,163
2022-03-172,1542,1752,1442,1713,4002,171
2022-03-162,1732,1732,1142,1293,3002,129
2022-03-152,1752,1752,1442,1442,8002,144
2022-03-142,1572,1572,1062,1162,4002,116
2022-03-112,1242,1402,0902,1086,3002,108
2022-03-102,1252,2202,1022,17424,8002,174
2022-03-092,0502,1122,0252,07515,8002,075
2022-03-082,0802,0932,0402,0469,1002,046
2022-03-072,1402,1402,0762,08714,3002,087
2022-03-042,1492,1592,1102,1408,6002,140
2022-03-032,0492,1402,0492,14010,2002,140
2022-03-022,0412,0742,0412,0494,7002,049
2022-03-012,1272,1292,0592,0627,6002,062
2022-02-282,0812,1332,0742,10910,0002,109
2022-02-252,1332,1332,0402,08153,8002,081
2022-02-242,0132,1372,0132,10417,4002,104
2022-02-222,0102,0372,0102,0126,4002,012
2022-02-212,0522,0722,0082,04320,5002,043
2022-02-182,1152,1152,0702,08110,4002,081
2022-02-172,0612,1262,0542,1178,0002,117
2022-02-162,0562,0632,0222,0609,2002,060
2022-02-152,1262,1272,0502,05111,2002,051
2022-02-142,0692,1322,0682,09220,2002,092
2022-02-102,2152,2402,0802,11935,0002,119
2022-02-092,1032,1992,0982,19913,8002,199
2022-02-082,0922,0932,0882,0932,0002,093
2022-02-072,1022,1092,0892,0925,3002,092
2022-02-042,1062,1102,0882,0927,4002,092
2022-02-032,1132,1182,1012,1065,7002,106
2022-02-022,0102,0992,0092,0997,9002,099
2022-02-012,0432,1592,0002,02023,2002,020
2022-01-312,0202,0441,9332,03225,8002,032
2022-01-282,0542,0801,9902,02959,9002,029
2022-01-272,1682,1692,0662,08128,8002,081
2022-01-262,0982,1732,0812,16028,4002,160
2022-01-252,1002,1432,0862,09818,6002,098
2022-01-242,0742,1402,0512,09837,8002,098
2022-01-212,1842,1942,0762,16854,6002,168
2022-01-202,0812,2202,0752,19580,7002,195
2022-01-192,0302,1382,0132,11059,7002,110
2022-01-181,9942,1221,9332,03376,2002,033
2022-01-171,8582,1121,8582,02246,3002,022
2022-01-141,8211,8981,7931,87020,1001,870
2022-01-131,7501,8461,7471,81414,6001,814
2022-01-121,7461,7671,7461,7645,8001,764
2022-01-111,7301,7501,7301,7447,7001,744
2022-01-071,7171,7181,7101,7128,3001,712
2022-01-061,7071,7351,7071,7126,8001,712
2022-01-051,7001,7241,7001,7125,6001,712
2022-01-041,6841,6931,6801,6933,1001,693

分割・併合履歴 : [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株 [1985-09-26]1株→1.1株 [1983-09-27]1株→1.3株