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
1987-12-282,2802,3202,2802,3203,00019,173.60
1987-12-262,3202,3202,3202,3202,00019,173.60
1987-12-252,4002,4002,3602,36010,00019,504.10
1987-12-242,4002,4402,3602,44025,00020,165.30
1987-12-232,3802,4402,3802,43015,00020,082.60
1987-12-222,3902,4002,3902,40025,00019,834.70
1987-12-212,3802,3902,3802,3903,00019,752.10
1987-12-182,3902,3902,3902,3905,00019,752.10
1987-12-162,4302,4302,3902,43011,00020,082.60
1987-12-152,4402,4402,4402,4407,00020,165.30
1987-12-142,4302,4402,4302,4406,00020,165.30
1987-12-112,4302,4402,3602,43018,00020,082.60
1987-12-102,4002,4402,3902,44032,00020,165.30
1987-12-092,3902,4002,3502,40014,00019,834.70
1987-12-082,3602,4002,3602,40031,00019,834.70
1987-12-052,3602,4002,3602,4007,00019,834.70
1987-12-042,3702,4002,3702,4002,00019,834.70
1987-12-032,3302,3702,3302,37016,00019,586.80
1987-12-022,3402,3502,3202,35016,00019,421.50
1987-12-012,3302,3502,3302,3508,00019,421.50
1987-11-272,3502,3902,3502,37039,00019,586.80
1987-11-252,4002,4102,4002,4106,00019,917.40
1987-11-242,3902,4002,3902,4003,00019,834.70
1987-11-202,4202,4202,3502,39016,00019,752.10
1987-11-182,4102,4502,4102,4504,00020,247.90
1987-11-132,4702,4702,3702,37054,00019,586.80
1987-11-122,4502,4702,3902,39010,00019,752.10
1987-11-112,4002,4002,4002,4008,00019,834.70
1987-11-092,4802,4802,4802,48027,00020,495.90
1987-11-062,4502,4802,4502,4807,00020,495.90
1987-11-052,4902,4902,4802,49019,00020,578.50
1987-11-022,4902,5002,4902,5003,00020,661.20
1987-10-312,4702,5002,4702,5008,00020,661.20
1987-10-302,4702,5802,4702,50030,00020,661.20
1987-10-292,5202,5302,5002,51015,00020,743.80
1987-10-282,4802,6002,4802,56037,00021,157
1987-10-272,4002,4502,3802,45049,00020,247.90
1987-10-262,4202,4502,4002,40019,00019,834.70
1987-10-242,4602,4602,4202,4209,00020,000
1987-10-232,5102,5202,5002,50072,00020,661.20
1987-10-222,5102,5302,5102,51036,00020,743.80
1987-10-212,4502,4702,4502,46010,00020,330.60
1987-10-192,6102,6102,6102,61017,00021,570.20
1987-10-162,6802,7402,6802,74020,00022,644.60
1987-10-152,7502,7702,6902,69024,00022,231.40
1987-10-142,6502,7502,6502,73022,00022,562
1987-10-132,6902,7002,6502,65029,00021,900.80
1987-10-122,5902,6502,5802,65058,00021,900.80
1987-10-092,5902,5902,5902,5904,00021,405
1987-10-082,5802,6002,5802,59020,00021,405
1987-10-072,5402,5802,5402,5805,00021,322.30
1987-10-062,5702,5802,5702,58030,00021,322.30
1987-10-052,5702,5702,5702,57024,00021,239.70
1987-10-032,5802,5802,5802,5803,00021,322.30
1987-10-022,5802,5802,5802,5801,00021,322.30
1987-10-012,5902,5902,5902,5901,00021,405
1987-09-302,5702,6002,5702,60018,00021,487.60
1987-09-292,5802,5802,5802,5805,00021,322.30
1987-09-282,5602,5902,5602,5906,00021,405
1987-09-262,5802,6002,5702,60035,00021,487.60
1987-09-252,5602,6002,5602,60010,00021,487.60
1987-09-242,5302,5802,5302,58042,00021,322.30
1987-09-222,5002,5502,5002,53030,00020,909.10
1987-09-212,5202,5502,5202,55013,00021,074.40
1987-09-182,6102,6202,5502,55027,00021,074.40
1987-09-172,6202,6502,6202,62011,00021,652.90
1987-09-162,6502,6502,6202,62014,00021,652.90
1987-09-142,5502,6502,5002,650108,00021,900.80
1987-09-112,5502,5502,5202,52019,00020,826.40
1987-09-102,5902,5902,5502,57038,00021,239.70
1987-09-092,6502,6502,6002,6003,00021,487.60
1987-09-082,6402,6902,5902,690143,00022,231.40
1987-09-072,6602,6602,6202,65012,00021,900.80
1987-09-052,6402,6702,6002,67015,00022,066.10
1987-09-042,6402,6402,6002,6002,00021,487.60
1987-09-032,6502,6502,6102,6507,00021,900.80
1987-09-022,6402,6902,6402,6907,00022,231.40
1987-09-012,6702,7402,6502,70057,00022,314
1987-08-312,7402,7402,6902,6905,00022,231.40
1987-08-292,6802,7502,6802,75075,00022,727.30
1987-08-282,6502,7002,5702,670255,00022,066.10
1987-08-272,5702,7502,5702,65089,00021,900.80
1987-08-262,6002,6202,5702,60027,00021,487.60
1987-08-252,5602,6002,5402,55037,00021,074.40
1987-08-242,6002,6002,5002,55024,00021,074.40
1987-08-222,6902,7102,6602,71063,00022,396.70
1987-08-212,8002,8502,6702,710225,00022,396.70
1987-08-202,7002,7702,6302,760219,00022,809.90
1987-08-192,4702,7402,3802,740271,00022,644.60
1987-08-182,2102,5002,2102,500154,00020,661.20
1987-08-172,2502,3002,2002,25065,00018,595
1987-08-142,2802,3402,2202,30060,00019,008.30
1987-08-132,2202,2202,2002,22054,00018,347.10
1987-08-122,1602,2202,1502,22058,00018,347.10
1987-08-112,0002,1002,0002,10069,00017,355.40
1987-08-071,9802,0001,9802,0004,00016,528.90
1987-08-061,9601,9601,9601,9603,00016,198.30
1987-08-051,9501,9601,9501,9604,00016,198.30
1987-08-041,9601,9701,9501,9607,00016,198.30
1987-08-032,0002,0001,9902,0004,00016,528.90
1987-08-012,0202,0202,0002,0007,00016,528.90
1987-07-311,9602,0001,9602,00047,00016,528.90
1987-07-301,9001,9501,9001,95010,00016,115.70
1987-07-291,9401,9501,8801,8809,00015,537.20
1987-07-271,9101,9601,9101,9604,00016,198.30
1987-07-251,9401,9401,9001,9002,00015,702.50
1987-07-241,9101,9401,9101,9405,00016,033.10
1987-07-231,9001,9101,9001,9105,00015,785.10
1987-07-221,9001,9001,9001,9005,00015,702.50
1987-07-211,9001,9101,9001,9102,00015,785.10
1987-07-201,9001,9001,8801,8804,00015,537.20
1987-07-161,9501,9501,9001,9407,00016,033.10
1987-07-131,9501,9501,9501,9502,00016,115.70
1987-07-101,9201,9501,8601,95018,00016,115.70
1987-07-091,9501,9801,9201,93039,00015,950.40
1987-07-081,9801,9801,9501,95027,00016,115.70
1987-07-071,9801,9801,9501,98024,00016,363.60
1987-07-061,9901,9901,9201,98036,00016,363.60
1987-07-041,9901,9901,9901,9901,00016,446.30
1987-07-031,9902,0001,9802,00035,00016,528.90
1987-07-011,9401,9901,9401,99026,00016,446.30
1987-06-301,9201,9201,9001,92021,00015,867.80
1987-06-291,9401,9401,9201,9209,00015,867.80
1987-06-271,9201,9501,9201,94018,00016,033.10
1987-06-261,9201,9201,9201,92023,00015,867.80
1987-06-251,9101,9101,8501,90017,00015,702.50
1987-06-241,9001,9201,8901,92024,00015,867.80
1987-06-231,8901,9201,8901,90037,00015,702.50
1987-06-221,9501,9501,9001,9007,00015,702.50
1987-06-191,9501,9601,9401,95054,00016,115.70
1987-06-181,9001,9601,9001,95042,00016,115.70
1987-06-171,8501,9001,8501,900106,00015,702.50
1987-06-161,8001,8501,7901,83026,00015,124
1987-06-151,7801,8201,7801,80079,00014,876
1987-06-121,7401,8001,7001,75079,00014,462.80
1987-06-111,7501,7501,7501,75015,00014,462.80
1987-06-101,7701,7701,7701,77011,00014,628.10
1987-06-091,7701,7801,7301,7807,00014,710.70
1987-06-081,7801,7801,7801,7803,00014,710.70
1987-06-061,7701,7801,7701,7806,00014,710.70
1987-06-051,7901,8001,7801,78027,00014,710.70
1987-06-041,7301,7801,7301,78046,00014,710.70
1987-06-031,7301,7501,7001,72040,00014,214.90
1987-06-021,6101,7001,6101,70055,00014,049.60
1987-06-011,6001,6001,6001,60017,00013,223.10
1987-05-301,5801,5801,5801,58016,00013,057.90
1987-05-291,5801,5801,5701,5809,00013,057.90
1987-05-281,5801,5801,5601,58021,00013,057.90
1987-05-271,5801,5801,5501,58019,00013,057.90
1987-05-261,5701,5801,5301,53018,00012,644.60
1987-05-251,5601,5801,5301,5809,00013,057.90
1987-05-231,5601,5601,5401,5603,00012,892.60
1987-05-221,5301,5301,5301,5303,00012,644.60
1987-05-211,5701,5701,5701,5702,00012,975.20
1987-05-201,5701,5801,5701,58013,00013,057.90
1987-05-191,5701,5701,5601,5703,00012,975.20
1987-05-181,5701,5701,5701,5701,00012,975.20
1987-05-151,5801,5901,5501,58015,00013,057.90
1987-05-141,5801,5801,5501,56011,00012,892.60
1987-05-131,5501,5501,5501,5504,00012,809.90
1987-05-061,5901,6001,5801,6004,00013,223.10
1987-05-011,5601,6001,5501,6004,00013,223.10
1987-04-301,5501,5701,5501,5704,00012,975.20
1987-04-281,5301,5301,5001,5006,00012,396.70
1987-04-271,5401,5501,5401,5502,00012,809.90
1987-04-251,5501,5601,5201,5604,00012,892.60
1987-04-241,5901,6001,5701,5705,00012,975.20
1987-04-231,5801,6001,5801,6005,00013,223.10
1987-04-221,6001,6101,6001,6105,00013,305.80
1987-04-211,5901,6001,5901,60014,00013,223.10
1987-04-201,5301,6001,5201,6007,00013,223.10
1987-04-171,5501,5501,5501,5505,00012,809.90
1987-04-161,5501,5701,5401,57014,00012,975.20
1987-04-151,5601,5601,5401,55011,00012,809.90
1987-04-141,5601,5701,5601,5702,00012,975.20
1987-04-131,5701,5701,5701,5702,00012,975.20
1987-04-101,5901,5901,5701,57016,00012,975.20
1987-04-091,5901,5901,5701,580136,00013,057.90
1987-04-081,5701,6001,5701,6005,00013,223.10
1987-04-071,5601,5901,5601,5705,00012,975.20
1987-04-061,5501,5701,5501,5702,00012,975.20
1987-04-041,5301,5301,5301,53014,00012,644.60
1987-04-031,5301,5501,5001,55014,00012,809.90
1987-04-021,6001,6301,5501,55054,00012,809.90
1987-04-011,5701,5901,5701,5905,00013,140.50
1987-03-311,5501,5801,5501,5802,00013,057.90
1987-03-301,6001,6001,5901,59016,00013,140.50
1987-03-271,6701,6701,6501,6506,00013,636.40
1987-03-261,6001,6801,6001,6808,00013,884.30
1987-03-251,5401,6001,5401,60062,00013,223.10
1987-03-241,5501,5501,5501,5503,00012,809.90
1987-03-231,5801,6001,5801,6003,00013,223.10
1987-03-201,5501,5801,5401,58010,00013,057.90
1987-03-191,5101,5501,4901,55057,00012,809.90
1987-03-181,5301,5801,5301,55017,00012,809.90
1987-03-171,5501,5501,5301,53017,00012,644.60
1987-03-161,5401,5501,5401,55017,00012,809.90
1987-03-131,5501,5801,5401,5805,00013,057.90
1987-03-121,5401,5901,5401,59030,00013,140.50
1987-03-111,6001,6001,6001,60010,00013,223.10
1987-03-101,6001,6001,6001,6004,00013,223.10
1987-03-091,6101,6101,6101,61020,00013,305.80
1987-03-061,6101,6201,6001,61067,00013,305.80
1987-03-041,6001,6101,6001,6104,00013,305.80
1987-03-031,6201,6501,6201,63027,00013,471.10
1987-03-021,6101,6101,6101,6101,00013,305.80
1987-02-281,6501,6501,6501,6504,00013,636.40
1987-02-271,6501,6601,6501,65020,00013,636.40
1987-02-261,6601,6601,6001,6509,00013,636.40
1987-02-251,6601,6801,6301,63015,00013,471.10
1987-02-241,6501,6501,6501,6503,00013,636.40
1987-02-231,6301,6501,6301,6507,00013,636.40
1987-02-201,6301,6501,6301,63014,00013,471.10
1987-02-191,6301,6301,6301,6307,00013,471.10
1987-02-181,6401,7001,6301,70026,00014,049.60
1987-02-161,6501,7001,6501,70010,00014,049.60
1987-02-131,6801,7101,6601,71012,00014,132.20
1987-02-121,7001,7001,6701,68040,00013,884.30
1987-02-101,7201,7201,7001,72020,00014,214.90
1987-02-091,7201,7201,7201,7206,00014,214.90
1987-02-061,7201,7201,7201,72036,00014,214.90
1987-02-051,7201,7201,7201,72012,00014,214.90
1987-02-041,7201,7201,7201,7206,00014,214.90
1987-02-031,7201,7201,7201,72014,00014,214.90
1987-02-021,7201,7301,7101,72017,00014,214.90
1987-01-311,7301,7301,7301,7309,00014,297.50
1987-01-301,7301,7301,7301,7303,00014,297.50
1987-01-291,7301,7301,7201,73013,00014,297.50
1987-01-281,7301,7501,7201,72025,00014,214.90
1987-01-271,7301,7301,7301,7304,00014,297.50
1987-01-261,7201,7201,7201,7208,00014,214.90
1987-01-221,7201,7201,7201,7201,00014,214.90
1987-01-211,7101,7501,7001,7505,00014,462.80
1987-01-201,7301,7401,7201,74016,00014,380.20
1987-01-191,7901,7901,7501,7502,00014,462.80
1987-01-161,7301,8001,7301,79025,00014,793.40
1987-01-141,7201,7301,7201,7306,00014,297.50
1987-01-131,7401,7401,7201,72024,00014,214.90
1987-01-121,7601,7601,7501,7506,00014,462.80
1987-01-091,7601,7701,7601,7609,00014,545.50
1987-01-081,7601,7601,7601,7606,00014,545.50
1987-01-071,7601,7701,7601,7706,00014,628.10
1987-01-061,7601,7601,7601,7603,00014,545.50
1987-01-051,7501,8001,7501,8003,00014,876

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