7999 MUTOHホールディングス(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-282,2902,2902,2902,2902,00018,925.60
1985-12-272,3002,3002,2802,2907,00018,925.60
1985-12-262,2302,2802,2302,28011,00018,843
1985-12-252,2802,2802,2702,27052,00018,760.30
1985-12-242,2902,3002,2602,3004,00019,008.30
1985-12-232,2902,2902,2602,29021,00018,925.60
1985-12-202,2602,2902,2502,29028,00018,925.60
1985-12-172,3902,4202,3902,42015,00020,000
1985-12-162,4302,4302,4302,4304,00020,082.60
1985-12-132,4302,4302,4002,4308,00020,082.60
1985-12-122,4702,4802,4302,43054,00020,082.60
1985-12-112,4502,4802,4502,45098,00020,247.90
1985-12-102,4502,4502,4502,45060,00020,247.90
1985-12-072,4702,4702,4602,46015,00020,330.60
1985-12-062,4502,4802,4402,450159,00020,247.90
1985-12-052,4002,4702,4002,450144,00020,247.90
1985-12-042,3602,4002,3602,40030,00019,834.70
1985-12-032,4002,4002,3202,32019,00019,173.60
1985-12-022,3802,3802,3302,33017,00019,256.20
1985-11-302,4302,4302,3302,38026,00019,669.40
1985-11-292,3002,4502,3002,430361,00020,082.60
1985-11-282,1102,3202,1102,320120,00019,173.60
1985-11-272,0902,0902,0102,09013,00017,272.70
1985-11-252,1502,1502,0902,0907,00017,272.70
1985-11-222,1002,1402,1002,14025,00017,686
1985-11-212,0902,1602,0802,08043,00017,190.10
1985-11-202,0602,1002,0602,08010,00017,190.10
1985-11-182,0502,0502,0502,0507,00016,942.10
1985-11-142,1002,1302,1002,13010,00017,603.30
1985-11-132,1302,1302,1302,1307,00017,603.30
1985-11-112,1502,1502,1002,1008,00017,355.40
1985-11-082,0702,1602,0702,13018,00017,603.30
1985-11-072,0002,0702,0002,07014,00017,107.40
1985-11-022,0502,0502,0502,0503,00016,942.10
1985-11-012,0102,0502,0102,0507,00016,942.10
1985-10-312,0002,0002,0002,0002,00016,528.90
1985-10-302,0502,0602,0002,06013,00017,024.80
1985-10-292,0402,0502,0002,05010,00016,942.10
1985-10-282,0402,0502,0402,05019,00016,942.10
1985-10-252,0602,0602,0602,0604,00017,024.80
1985-10-242,0402,0402,0002,04013,00016,859.50
1985-10-232,0502,0502,0402,0404,00016,859.50
1985-10-222,0402,0502,0002,0505,00016,942.10
1985-10-212,0202,0502,0002,05019,00016,942.10
1985-10-182,0602,0602,0602,0608,00017,024.80
1985-10-172,0602,0602,0502,0605,00017,024.80
1985-10-162,0502,0502,0202,0203,00016,694.20
1985-10-152,0102,0102,0102,0108,00016,611.60
1985-10-142,0402,0502,0102,01013,00016,611.60
1985-10-112,0402,0402,0402,0402,00016,859.50
1985-10-092,0002,0001,9902,0007,00016,528.90
1985-10-082,0002,0001,9502,0007,00016,528.90
1985-10-072,0002,0002,0002,0004,00016,528.90
1985-10-052,0002,0001,9701,9702,00016,281
1985-10-042,0002,0002,0002,0003,00016,528.90
1985-10-032,0002,0002,0002,0002,00016,528.90
1985-10-022,1102,1101,9701,97010,00016,281
1985-09-302,1002,2002,1002,20010,00018,181.80
1985-09-262,2002,2002,2002,2002,00018,181.80
1985-09-252,3002,3202,2602,32016,00017,430.50
1985-09-242,3502,3502,3502,3508,00017,655.90
1985-09-212,3502,4002,3502,40011,00018,031.60
1985-09-202,3802,4102,3802,4104,00018,106.70
1985-09-192,3802,4202,3802,4202,00018,181.80
1985-09-182,4402,4402,4402,44010,00018,332.10
1985-09-172,4202,4502,4202,4505,00018,407.20
1985-09-132,4202,4502,4002,40018,00018,031.60
1985-09-122,4102,5002,4102,500102,00018,782.90
1985-09-112,4002,4802,4002,41014,00018,106.70
1985-09-102,4302,4302,4302,4303,00018,256.90
1985-09-092,4402,4402,4402,4402,00018,332.10
1985-09-062,4202,4302,4202,4305,00018,256.90
1985-09-052,4002,4302,3802,4305,00018,256.90
1985-09-042,3602,4002,3602,40026,00018,031.60
1985-09-032,3502,3802,3302,38041,00017,881.30
1985-09-022,3502,3502,3002,35089,00017,655.90
1985-08-312,3502,3502,3502,3502,00017,655.90
1985-08-302,3002,3002,2602,26015,00016,979.70
1985-08-292,2802,2802,2602,2604,00016,979.70
1985-08-282,2802,2802,2602,2806,00017,130
1985-08-272,3002,3002,2502,250103,00016,904.60
1985-08-262,2702,3002,2502,3007,00017,280.20
1985-08-242,2602,3002,2502,3007,00017,280.20
1985-08-232,3002,3002,2602,30015,00017,280.20
1985-08-222,2602,3002,2502,26011,00016,979.70
1985-08-212,3202,3202,2602,26013,00016,979.70
1985-08-202,2702,3402,2602,26036,00016,979.70
1985-08-192,2802,2802,2802,28012,00017,130
1985-08-172,2602,2902,2602,2905,00017,205.10
1985-08-162,2902,2902,2602,29038,00017,205.10
1985-08-152,3202,3202,2902,2905,00017,205.10
1985-08-142,3102,3202,3002,3203,00017,430.50
1985-08-132,2502,2502,2502,2505,00016,904.60
1985-08-122,3802,3802,3802,3801,00017,881.30
1985-08-092,3602,3802,3002,3809,00017,881.30
1985-08-082,2902,3802,2202,38016,00017,881.30
1985-08-072,3402,3402,3002,3006,00017,280.20
1985-08-062,3402,3402,3402,3405,00017,580.80
1985-08-052,3502,3502,3502,35017,00017,655.90
1985-08-032,3402,3502,3402,3503,00017,655.90
1985-08-022,4202,4202,3802,38011,00017,881.30
1985-08-012,4402,4402,4402,4405,00018,332.10
1985-07-302,2902,4402,2602,44012,00018,332.10
1985-07-292,2602,3002,2602,3005,00017,280.20
1985-07-272,2802,3402,2802,3006,00017,280.20
1985-07-252,3002,3002,3002,30010,00017,280.20
1985-07-232,3402,3402,3402,3403,00017,580.80
1985-07-222,3002,3502,3002,3007,00017,280.20
1985-07-202,3002,3002,3002,3005,00017,280.20
1985-07-182,3802,3802,3802,3804,00017,881.30
1985-07-172,3802,4402,3802,4307,00018,256.90
1985-07-152,4602,4602,4602,4604,00018,482.30
1985-07-112,5002,5002,5002,5008,00018,782.90
1985-07-102,5102,5102,4502,45014,00018,407.20
1985-07-092,5102,5102,5102,5102,00018,858
1985-07-082,5202,5202,5102,5108,00018,858
1985-07-052,5102,5102,5102,51011,00018,858
1985-07-042,5402,5602,5102,51017,00018,858
1985-07-032,5402,5602,5402,56017,00019,233.70
1985-07-022,6002,6002,5502,60047,00019,534.20
1985-06-292,6002,6002,6002,60011,00019,534.20
1985-06-282,5402,5402,5402,5402,00019,083.40
1985-06-272,6102,6102,5402,54047,00019,083.40
1985-06-262,6302,6302,6002,600131,00019,534.20
1985-06-252,6302,6502,6002,60090,00019,534.20
1985-06-242,6102,6302,5902,63015,00019,759.60
1985-06-222,6302,6302,5902,63030,00019,759.60
1985-06-212,5002,6402,4902,64031,00019,834.70
1985-06-202,4102,5002,4102,50024,00018,782.90
1985-06-192,4702,4702,4702,47010,00018,557.50
1985-06-142,5902,5902,5902,59010,00019,459.10
1985-06-112,6002,6002,6002,6001,00019,534.20
1985-06-102,5802,6502,5802,65025,00019,909.80
1985-06-072,5002,5502,5002,55011,00019,158.50
1985-06-062,5502,5502,5402,5408,00019,083.40
1985-06-042,5902,6302,5902,6307,00019,759.60
1985-06-032,6502,6502,6302,63022,00019,759.60
1985-06-012,6702,6702,6302,65058,00019,909.80
1985-05-312,6602,6802,6502,68031,00020,135.20
1985-05-302,6902,6902,6702,680123,00020,135.20
1985-05-292,6602,7002,6302,70096,00020,285.50
1985-05-282,6502,7002,6502,70035,00020,285.50
1985-05-272,6602,6602,6502,66011,00019,985
1985-05-252,6402,6702,6402,67012,00020,060.10
1985-05-242,6002,6502,5902,65015,00019,909.80
1985-05-232,6802,6802,6402,64028,00019,834.70
1985-05-222,6902,7402,6902,70055,00020,285.50
1985-05-212,7002,7502,6502,750327,00020,661.20
1985-05-202,6502,7202,6502,72025,00020,435.80
1985-05-182,7102,7102,6802,69023,00020,210.40
1985-05-172,7002,7502,6902,730107,00020,510.90
1985-05-162,6702,7102,6702,70059,00020,285.50
1985-05-152,6902,7002,6802,690175,00020,210.40
1985-05-142,6802,7002,6702,70070,00020,285.50
1985-05-132,6702,6902,6602,67051,00020,060.10
1985-05-102,6202,7102,6202,690221,00020,210.40
1985-05-092,6202,6202,6102,61051,00019,609.30
1985-05-082,6002,6202,5902,620163,00019,684.40
1985-05-072,6002,6202,5802,62038,00019,684.40
1985-05-042,5902,5902,5802,59019,00019,459.10
1985-05-022,6002,6102,5802,60028,00019,534.20
1985-05-012,6002,6202,5502,55040,00019,158.50
1985-04-302,6202,6202,5802,58034,00019,383.90
1985-04-272,6202,6302,5802,58050,00019,383.90
1985-04-262,6002,6002,5802,58054,00019,383.90
1985-04-252,5902,6002,5802,600156,00019,534.20
1985-04-242,6202,6302,5702,60047,00019,534.20
1985-04-232,5902,6302,5502,630156,00019,759.60
1985-04-222,6202,6202,5402,590122,00019,459.10
1985-04-202,5602,6202,5402,620160,00019,684.40
1985-04-192,5402,5802,5302,57092,00019,308.80
1985-04-182,5902,6002,5202,55066,00019,158.50
1985-04-172,4802,6002,4702,60089,00019,534.20
1985-04-162,5402,5502,5002,50038,00018,782.90
1985-04-152,4602,5502,4602,55027,00019,158.50
1985-04-122,5302,5302,4902,50012,00018,782.90
1985-04-112,5002,5302,4802,53064,00019,008.30
1985-04-102,4702,5102,4702,50050,00018,782.90
1985-04-092,4702,5002,4702,5009,00018,782.90
1985-04-082,5102,5102,4802,51019,00018,858
1985-04-062,4802,5402,4802,54059,00019,083.40
1985-04-032,4802,4802,4802,4805,00018,632.60
1985-04-022,4802,4802,4802,48021,00018,632.60
1985-04-012,4802,4802,4802,48012,00018,632.60
1985-03-302,4902,5002,4902,50010,00018,782.90
1985-03-292,5302,5502,5002,52014,00018,933.10
1985-03-282,4602,5202,4602,52054,00018,933.10
1985-03-272,4502,4602,4502,46018,00018,482.30
1985-03-262,4502,4702,4402,45063,00018,407.20
1985-03-252,4502,4502,4502,45015,00018,407.20
1985-03-232,4702,4802,4602,48013,00018,632.60
1985-03-222,5002,5002,4502,48036,00018,632.60
1985-03-202,5002,5002,5002,50032,00018,782.90
1985-03-182,3202,3502,3002,30082,00017,280.20
1985-03-162,3602,4102,3002,30068,00017,280.20
1985-03-152,3302,3702,3302,35018,00017,655.90
1985-03-142,3402,3402,3002,31034,00017,355.40
1985-03-132,3002,3002,3002,3006,00017,280.20
1985-03-122,3002,3002,2802,30016,00017,280.20
1985-03-112,3602,3602,3002,30025,00017,280.20
1985-03-082,3702,4002,3602,4009,00018,031.60
1985-03-072,4102,4102,3602,36011,00017,731
1985-03-062,4302,4502,4102,41015,00018,106.70
1985-03-052,4702,4702,4502,45013,00018,407.20
1985-03-042,4602,4902,4602,4908,00018,707.70
1985-03-022,5502,5502,5002,50019,00018,782.90
1985-03-012,5702,5702,5502,55016,00019,158.50
1985-02-282,4902,6002,4902,60028,00019,534.20
1985-02-272,5202,5202,4602,46011,00018,482.30
1985-02-262,4802,5202,4602,51030,00018,858
1985-02-252,4502,4802,4402,46012,00018,482.30
1985-02-232,4102,4802,4002,48021,00018,632.60
1985-02-222,4602,4602,4102,41015,00018,106.70
1985-02-212,4302,4602,4302,4608,00018,482.30
1985-02-202,4102,4102,3502,35019,00017,655.90
1985-02-192,4102,4102,3802,38018,00017,881.30
1985-02-182,5002,5002,4002,41015,00018,106.70
1985-02-162,3902,4602,3902,46021,00018,482.30
1985-02-152,3002,3102,3002,3105,00017,355.40
1985-02-142,3002,3002,2802,29025,00017,205.10
1985-02-132,2602,3002,2602,29012,00017,205.10
1985-02-122,2902,3002,2502,25016,00016,904.60
1985-02-082,3902,3902,2402,30017,00017,280.20
1985-02-072,3002,4002,3002,4006,00018,031.60
1985-02-062,3002,3102,2902,29022,00017,205.10
1985-02-052,3002,3002,2902,30025,00017,280.20
1985-02-042,3002,3102,3002,3006,00017,280.20
1985-02-022,3002,3002,3002,3006,00017,280.20
1985-02-012,3502,3502,3402,34026,00017,580.80
1985-01-312,3802,3802,3802,3808,00017,881.30
1985-01-302,4002,4002,3802,39029,00017,956.40
1985-01-292,4102,4102,4002,4006,00018,031.60
1985-01-282,3902,4102,3702,4106,00018,106.70
1985-01-262,4002,4002,3502,3506,00017,655.90
1985-01-252,4002,4102,3502,40019,00018,031.60
1985-01-242,3802,4102,3802,4106,00018,106.70
1985-01-232,4402,4502,3802,42045,00018,181.80
1985-01-222,3802,4202,3802,40023,00018,031.60
1985-01-212,4502,4502,3802,38014,00017,881.30
1985-01-182,3902,4502,3902,4406,00018,332.10
1985-01-172,4102,4102,3802,40010,00018,031.60
1985-01-162,4002,4002,4002,40017,00018,031.60
1985-01-112,4402,4502,4002,40019,00018,031.60
1985-01-102,4502,4502,4402,4407,00018,332.10
1985-01-092,4402,4802,4402,4803,00018,632.60
1985-01-082,4702,4702,4402,44012,00018,332.10
1985-01-072,4402,4802,4402,47010,00018,557.50
1985-01-052,4802,4802,4802,4801,00018,632.60
1985-01-042,5502,5902,5002,5005,00018,782.90

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