7999 MUTOHホールディングス(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	2,280	2,320	2,280	2,320	3,000	19,173.60
1987-12-26	2,320	2,320	2,320	2,320	2,000	19,173.60
1987-12-25	2,400	2,400	2,360	2,360	10,000	19,504.10
1987-12-24	2,400	2,440	2,360	2,440	25,000	20,165.30
1987-12-23	2,380	2,440	2,380	2,430	15,000	20,082.60
1987-12-22	2,390	2,400	2,390	2,400	25,000	19,834.70
1987-12-21	2,380	2,390	2,380	2,390	3,000	19,752.10
1987-12-18	2,390	2,390	2,390	2,390	5,000	19,752.10
1987-12-16	2,430	2,430	2,390	2,430	11,000	20,082.60
1987-12-15	2,440	2,440	2,440	2,440	7,000	20,165.30
1987-12-14	2,430	2,440	2,430	2,440	6,000	20,165.30
1987-12-11	2,430	2,440	2,360	2,430	18,000	20,082.60
1987-12-10	2,400	2,440	2,390	2,440	32,000	20,165.30
1987-12-09	2,390	2,400	2,350	2,400	14,000	19,834.70
1987-12-08	2,360	2,400	2,360	2,400	31,000	19,834.70
1987-12-05	2,360	2,400	2,360	2,400	7,000	19,834.70
1987-12-04	2,370	2,400	2,370	2,400	2,000	19,834.70
1987-12-03	2,330	2,370	2,330	2,370	16,000	19,586.80
1987-12-02	2,340	2,350	2,320	2,350	16,000	19,421.50
1987-12-01	2,330	2,350	2,330	2,350	8,000	19,421.50
1987-11-27	2,350	2,390	2,350	2,370	39,000	19,586.80
1987-11-25	2,400	2,410	2,400	2,410	6,000	19,917.40
1987-11-24	2,390	2,400	2,390	2,400	3,000	19,834.70
1987-11-20	2,420	2,420	2,350	2,390	16,000	19,752.10
1987-11-18	2,410	2,450	2,410	2,450	4,000	20,247.90
1987-11-13	2,470	2,470	2,370	2,370	54,000	19,586.80
1987-11-12	2,450	2,470	2,390	2,390	10,000	19,752.10
1987-11-11	2,400	2,400	2,400	2,400	8,000	19,834.70
1987-11-09	2,480	2,480	2,480	2,480	27,000	20,495.90
1987-11-06	2,450	2,480	2,450	2,480	7,000	20,495.90
1987-11-05	2,490	2,490	2,480	2,490	19,000	20,578.50
1987-11-02	2,490	2,500	2,490	2,500	3,000	20,661.20
1987-10-31	2,470	2,500	2,470	2,500	8,000	20,661.20
1987-10-30	2,470	2,580	2,470	2,500	30,000	20,661.20
1987-10-29	2,520	2,530	2,500	2,510	15,000	20,743.80
1987-10-28	2,480	2,600	2,480	2,560	37,000	21,157
1987-10-27	2,400	2,450	2,380	2,450	49,000	20,247.90
1987-10-26	2,420	2,450	2,400	2,400	19,000	19,834.70
1987-10-24	2,460	2,460	2,420	2,420	9,000	20,000
1987-10-23	2,510	2,520	2,500	2,500	72,000	20,661.20
1987-10-22	2,510	2,530	2,510	2,510	36,000	20,743.80
1987-10-21	2,450	2,470	2,450	2,460	10,000	20,330.60
1987-10-19	2,610	2,610	2,610	2,610	17,000	21,570.20
1987-10-16	2,680	2,740	2,680	2,740	20,000	22,644.60
1987-10-15	2,750	2,770	2,690	2,690	24,000	22,231.40
1987-10-14	2,650	2,750	2,650	2,730	22,000	22,562
1987-10-13	2,690	2,700	2,650	2,650	29,000	21,900.80
1987-10-12	2,590	2,650	2,580	2,650	58,000	21,900.80
1987-10-09	2,590	2,590	2,590	2,590	4,000	21,405
1987-10-08	2,580	2,600	2,580	2,590	20,000	21,405
1987-10-07	2,540	2,580	2,540	2,580	5,000	21,322.30
1987-10-06	2,570	2,580	2,570	2,580	30,000	21,322.30
1987-10-05	2,570	2,570	2,570	2,570	24,000	21,239.70
1987-10-03	2,580	2,580	2,580	2,580	3,000	21,322.30
1987-10-02	2,580	2,580	2,580	2,580	1,000	21,322.30
1987-10-01	2,590	2,590	2,590	2,590	1,000	21,405
1987-09-30	2,570	2,600	2,570	2,600	18,000	21,487.60
1987-09-29	2,580	2,580	2,580	2,580	5,000	21,322.30
1987-09-28	2,560	2,590	2,560	2,590	6,000	21,405
1987-09-26	2,580	2,600	2,570	2,600	35,000	21,487.60
1987-09-25	2,560	2,600	2,560	2,600	10,000	21,487.60
1987-09-24	2,530	2,580	2,530	2,580	42,000	21,322.30
1987-09-22	2,500	2,550	2,500	2,530	30,000	20,909.10
1987-09-21	2,520	2,550	2,520	2,550	13,000	21,074.40
1987-09-18	2,610	2,620	2,550	2,550	27,000	21,074.40
1987-09-17	2,620	2,650	2,620	2,620	11,000	21,652.90
1987-09-16	2,650	2,650	2,620	2,620	14,000	21,652.90
1987-09-14	2,550	2,650	2,500	2,650	108,000	21,900.80
1987-09-11	2,550	2,550	2,520	2,520	19,000	20,826.40
1987-09-10	2,590	2,590	2,550	2,570	38,000	21,239.70
1987-09-09	2,650	2,650	2,600	2,600	3,000	21,487.60
1987-09-08	2,640	2,690	2,590	2,690	143,000	22,231.40
1987-09-07	2,660	2,660	2,620	2,650	12,000	21,900.80
1987-09-05	2,640	2,670	2,600	2,670	15,000	22,066.10
1987-09-04	2,640	2,640	2,600	2,600	2,000	21,487.60
1987-09-03	2,650	2,650	2,610	2,650	7,000	21,900.80
1987-09-02	2,640	2,690	2,640	2,690	7,000	22,231.40
1987-09-01	2,670	2,740	2,650	2,700	57,000	22,314
1987-08-31	2,740	2,740	2,690	2,690	5,000	22,231.40
1987-08-29	2,680	2,750	2,680	2,750	75,000	22,727.30
1987-08-28	2,650	2,700	2,570	2,670	255,000	22,066.10
1987-08-27	2,570	2,750	2,570	2,650	89,000	21,900.80
1987-08-26	2,600	2,620	2,570	2,600	27,000	21,487.60
1987-08-25	2,560	2,600	2,540	2,550	37,000	21,074.40
1987-08-24	2,600	2,600	2,500	2,550	24,000	21,074.40
1987-08-22	2,690	2,710	2,660	2,710	63,000	22,396.70
1987-08-21	2,800	2,850	2,670	2,710	225,000	22,396.70
1987-08-20	2,700	2,770	2,630	2,760	219,000	22,809.90
1987-08-19	2,470	2,740	2,380	2,740	271,000	22,644.60
1987-08-18	2,210	2,500	2,210	2,500	154,000	20,661.20
1987-08-17	2,250	2,300	2,200	2,250	65,000	18,595
1987-08-14	2,280	2,340	2,220	2,300	60,000	19,008.30
1987-08-13	2,220	2,220	2,200	2,220	54,000	18,347.10
1987-08-12	2,160	2,220	2,150	2,220	58,000	18,347.10
1987-08-11	2,000	2,100	2,000	2,100	69,000	17,355.40
1987-08-07	1,980	2,000	1,980	2,000	4,000	16,528.90
1987-08-06	1,960	1,960	1,960	1,960	3,000	16,198.30
1987-08-05	1,950	1,960	1,950	1,960	4,000	16,198.30
1987-08-04	1,960	1,970	1,950	1,960	7,000	16,198.30
1987-08-03	2,000	2,000	1,990	2,000	4,000	16,528.90
1987-08-01	2,020	2,020	2,000	2,000	7,000	16,528.90
1987-07-31	1,960	2,000	1,960	2,000	47,000	16,528.90
1987-07-30	1,900	1,950	1,900	1,950	10,000	16,115.70
1987-07-29	1,940	1,950	1,880	1,880	9,000	15,537.20
1987-07-27	1,910	1,960	1,910	1,960	4,000	16,198.30
1987-07-25	1,940	1,940	1,900	1,900	2,000	15,702.50
1987-07-24	1,910	1,940	1,910	1,940	5,000	16,033.10
1987-07-23	1,900	1,910	1,900	1,910	5,000	15,785.10
1987-07-22	1,900	1,900	1,900	1,900	5,000	15,702.50
1987-07-21	1,900	1,910	1,900	1,910	2,000	15,785.10
1987-07-20	1,900	1,900	1,880	1,880	4,000	15,537.20
1987-07-16	1,950	1,950	1,900	1,940	7,000	16,033.10
1987-07-13	1,950	1,950	1,950	1,950	2,000	16,115.70
1987-07-10	1,920	1,950	1,860	1,950	18,000	16,115.70
1987-07-09	1,950	1,980	1,920	1,930	39,000	15,950.40
1987-07-08	1,980	1,980	1,950	1,950	27,000	16,115.70
1987-07-07	1,980	1,980	1,950	1,980	24,000	16,363.60
1987-07-06	1,990	1,990	1,920	1,980	36,000	16,363.60
1987-07-04	1,990	1,990	1,990	1,990	1,000	16,446.30
1987-07-03	1,990	2,000	1,980	2,000	35,000	16,528.90
1987-07-01	1,940	1,990	1,940	1,990	26,000	16,446.30
1987-06-30	1,920	1,920	1,900	1,920	21,000	15,867.80
1987-06-29	1,940	1,940	1,920	1,920	9,000	15,867.80
1987-06-27	1,920	1,950	1,920	1,940	18,000	16,033.10
1987-06-26	1,920	1,920	1,920	1,920	23,000	15,867.80
1987-06-25	1,910	1,910	1,850	1,900	17,000	15,702.50
1987-06-24	1,900	1,920	1,890	1,920	24,000	15,867.80
1987-06-23	1,890	1,920	1,890	1,900	37,000	15,702.50
1987-06-22	1,950	1,950	1,900	1,900	7,000	15,702.50
1987-06-19	1,950	1,960	1,940	1,950	54,000	16,115.70
1987-06-18	1,900	1,960	1,900	1,950	42,000	16,115.70
1987-06-17	1,850	1,900	1,850	1,900	106,000	15,702.50
1987-06-16	1,800	1,850	1,790	1,830	26,000	15,124
1987-06-15	1,780	1,820	1,780	1,800	79,000	14,876
1987-06-12	1,740	1,800	1,700	1,750	79,000	14,462.80
1987-06-11	1,750	1,750	1,750	1,750	15,000	14,462.80
1987-06-10	1,770	1,770	1,770	1,770	11,000	14,628.10
1987-06-09	1,770	1,780	1,730	1,780	7,000	14,710.70
1987-06-08	1,780	1,780	1,780	1,780	3,000	14,710.70
1987-06-06	1,770	1,780	1,770	1,780	6,000	14,710.70
1987-06-05	1,790	1,800	1,780	1,780	27,000	14,710.70
1987-06-04	1,730	1,780	1,730	1,780	46,000	14,710.70
1987-06-03	1,730	1,750	1,700	1,720	40,000	14,214.90
1987-06-02	1,610	1,700	1,610	1,700	55,000	14,049.60
1987-06-01	1,600	1,600	1,600	1,600	17,000	13,223.10
1987-05-30	1,580	1,580	1,580	1,580	16,000	13,057.90
1987-05-29	1,580	1,580	1,570	1,580	9,000	13,057.90
1987-05-28	1,580	1,580	1,560	1,580	21,000	13,057.90
1987-05-27	1,580	1,580	1,550	1,580	19,000	13,057.90
1987-05-26	1,570	1,580	1,530	1,530	18,000	12,644.60
1987-05-25	1,560	1,580	1,530	1,580	9,000	13,057.90
1987-05-23	1,560	1,560	1,540	1,560	3,000	12,892.60
1987-05-22	1,530	1,530	1,530	1,530	3,000	12,644.60
1987-05-21	1,570	1,570	1,570	1,570	2,000	12,975.20
1987-05-20	1,570	1,580	1,570	1,580	13,000	13,057.90
1987-05-19	1,570	1,570	1,560	1,570	3,000	12,975.20
1987-05-18	1,570	1,570	1,570	1,570	1,000	12,975.20
1987-05-15	1,580	1,590	1,550	1,580	15,000	13,057.90
1987-05-14	1,580	1,580	1,550	1,560	11,000	12,892.60
1987-05-13	1,550	1,550	1,550	1,550	4,000	12,809.90
1987-05-06	1,590	1,600	1,580	1,600	4,000	13,223.10
1987-05-01	1,560	1,600	1,550	1,600	4,000	13,223.10
1987-04-30	1,550	1,570	1,550	1,570	4,000	12,975.20
1987-04-28	1,530	1,530	1,500	1,500	6,000	12,396.70
1987-04-27	1,540	1,550	1,540	1,550	2,000	12,809.90
1987-04-25	1,550	1,560	1,520	1,560	4,000	12,892.60
1987-04-24	1,590	1,600	1,570	1,570	5,000	12,975.20
1987-04-23	1,580	1,600	1,580	1,600	5,000	13,223.10
1987-04-22	1,600	1,610	1,600	1,610	5,000	13,305.80
1987-04-21	1,590	1,600	1,590	1,600	14,000	13,223.10
1987-04-20	1,530	1,600	1,520	1,600	7,000	13,223.10
1987-04-17	1,550	1,550	1,550	1,550	5,000	12,809.90
1987-04-16	1,550	1,570	1,540	1,570	14,000	12,975.20
1987-04-15	1,560	1,560	1,540	1,550	11,000	12,809.90
1987-04-14	1,560	1,570	1,560	1,570	2,000	12,975.20
1987-04-13	1,570	1,570	1,570	1,570	2,000	12,975.20
1987-04-10	1,590	1,590	1,570	1,570	16,000	12,975.20
1987-04-09	1,590	1,590	1,570	1,580	136,000	13,057.90
1987-04-08	1,570	1,600	1,570	1,600	5,000	13,223.10
1987-04-07	1,560	1,590	1,560	1,570	5,000	12,975.20
1987-04-06	1,550	1,570	1,550	1,570	2,000	12,975.20
1987-04-04	1,530	1,530	1,530	1,530	14,000	12,644.60
1987-04-03	1,530	1,550	1,500	1,550	14,000	12,809.90
1987-04-02	1,600	1,630	1,550	1,550	54,000	12,809.90
1987-04-01	1,570	1,590	1,570	1,590	5,000	13,140.50
1987-03-31	1,550	1,580	1,550	1,580	2,000	13,057.90
1987-03-30	1,600	1,600	1,590	1,590	16,000	13,140.50
1987-03-27	1,670	1,670	1,650	1,650	6,000	13,636.40
1987-03-26	1,600	1,680	1,600	1,680	8,000	13,884.30
1987-03-25	1,540	1,600	1,540	1,600	62,000	13,223.10
1987-03-24	1,550	1,550	1,550	1,550	3,000	12,809.90
1987-03-23	1,580	1,600	1,580	1,600	3,000	13,223.10
1987-03-20	1,550	1,580	1,540	1,580	10,000	13,057.90
1987-03-19	1,510	1,550	1,490	1,550	57,000	12,809.90
1987-03-18	1,530	1,580	1,530	1,550	17,000	12,809.90
1987-03-17	1,550	1,550	1,530	1,530	17,000	12,644.60
1987-03-16	1,540	1,550	1,540	1,550	17,000	12,809.90
1987-03-13	1,550	1,580	1,540	1,580	5,000	13,057.90
1987-03-12	1,540	1,590	1,540	1,590	30,000	13,140.50
1987-03-11	1,600	1,600	1,600	1,600	10,000	13,223.10
1987-03-10	1,600	1,600	1,600	1,600	4,000	13,223.10
1987-03-09	1,610	1,610	1,610	1,610	20,000	13,305.80
1987-03-06	1,610	1,620	1,600	1,610	67,000	13,305.80
1987-03-04	1,600	1,610	1,600	1,610	4,000	13,305.80
1987-03-03	1,620	1,650	1,620	1,630	27,000	13,471.10
1987-03-02	1,610	1,610	1,610	1,610	1,000	13,305.80
1987-02-28	1,650	1,650	1,650	1,650	4,000	13,636.40
1987-02-27	1,650	1,660	1,650	1,650	20,000	13,636.40
1987-02-26	1,660	1,660	1,600	1,650	9,000	13,636.40
1987-02-25	1,660	1,680	1,630	1,630	15,000	13,471.10
1987-02-24	1,650	1,650	1,650	1,650	3,000	13,636.40
1987-02-23	1,630	1,650	1,630	1,650	7,000	13,636.40
1987-02-20	1,630	1,650	1,630	1,630	14,000	13,471.10
1987-02-19	1,630	1,630	1,630	1,630	7,000	13,471.10
1987-02-18	1,640	1,700	1,630	1,700	26,000	14,049.60
1987-02-16	1,650	1,700	1,650	1,700	10,000	14,049.60
1987-02-13	1,680	1,710	1,660	1,710	12,000	14,132.20
1987-02-12	1,700	1,700	1,670	1,680	40,000	13,884.30
1987-02-10	1,720	1,720	1,700	1,720	20,000	14,214.90
1987-02-09	1,720	1,720	1,720	1,720	6,000	14,214.90
1987-02-06	1,720	1,720	1,720	1,720	36,000	14,214.90
1987-02-05	1,720	1,720	1,720	1,720	12,000	14,214.90
1987-02-04	1,720	1,720	1,720	1,720	6,000	14,214.90
1987-02-03	1,720	1,720	1,720	1,720	14,000	14,214.90
1987-02-02	1,720	1,730	1,710	1,720	17,000	14,214.90
1987-01-31	1,730	1,730	1,730	1,730	9,000	14,297.50
1987-01-30	1,730	1,730	1,730	1,730	3,000	14,297.50
1987-01-29	1,730	1,730	1,720	1,730	13,000	14,297.50
1987-01-28	1,730	1,750	1,720	1,720	25,000	14,214.90
1987-01-27	1,730	1,730	1,730	1,730	4,000	14,297.50
1987-01-26	1,720	1,720	1,720	1,720	8,000	14,214.90
1987-01-22	1,720	1,720	1,720	1,720	1,000	14,214.90
1987-01-21	1,710	1,750	1,700	1,750	5,000	14,462.80
1987-01-20	1,730	1,740	1,720	1,740	16,000	14,380.20
1987-01-19	1,790	1,790	1,750	1,750	2,000	14,462.80
1987-01-16	1,730	1,800	1,730	1,790	25,000	14,793.40
1987-01-14	1,720	1,730	1,720	1,730	6,000	14,297.50
1987-01-13	1,740	1,740	1,720	1,720	24,000	14,214.90
1987-01-12	1,760	1,760	1,750	1,750	6,000	14,462.80
1987-01-09	1,760	1,770	1,760	1,760	9,000	14,545.50
1987-01-08	1,760	1,760	1,760	1,760	6,000	14,545.50
1987-01-07	1,760	1,770	1,760	1,770	6,000	14,628.10
1987-01-06	1,760	1,760	1,760	1,760	3,000	14,545.50
1987-01-05	1,750	1,800	1,750	1,800	3,000	14,876

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

2024年11月
日	月	火	水	木	金	土
« 10月31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