7999 MUTOHホールディングス(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2955055054554512,0005,450
1995-12-2855055054055018,0005,500
1995-12-2755055054054028,0005,400
1995-12-2654954954054022,0005,400
1995-12-255385405385406,0005,400
1995-12-225365465365375,0005,370
1995-12-2153653652853421,0005,340
1995-12-2055055554054031,0005,400
1995-12-1954555054054033,0005,400
1995-12-1854754754154546,0005,450
1995-12-1555555554454626,0005,460
1995-12-1455856054254238,0005,420
1995-12-1358258356056893,0005,680
1995-12-1256257856057872,0005,780
1995-12-1155956155756146,0005,610
1995-12-0854955154155051,0005,500
1995-12-0753453952553941,0005,390
1995-12-0652753552553554,0005,350
1995-12-0552853052152518,0005,250
1995-12-0453053052052037,0005,200
1995-12-01500511500510182,0005,100
1995-11-3050050049950013,0005,000
1995-11-295005005005006,0005,000
1995-11-2849050048350023,0005,000
1995-11-2748349048049037,0004,900
1995-11-2448048147547825,0004,780
1995-11-2248749048148449,0004,840
1995-11-2149949948548628,0004,860
1995-11-2049149949149947,0004,990
1995-11-17500500490499127,0004,990
1995-11-1649350049250022,0005,000
1995-11-1549250049250018,0005,000
1995-11-1450150149950010,0005,000
1995-11-1049950049350026,0005,000
1995-11-094994994994993,0004,990
1995-11-085005004985007,0005,000
1995-11-075005005005009,0005,000
1995-11-0650250250050025,0005,000
1995-11-0250550550250220,0005,020
1995-11-015215215055059,0005,050
1995-10-3152052451152414,0005,240
1995-10-3050051050051022,0005,100
1995-10-2750550550050020,0005,000
1995-10-2651051050250213,0005,020
1995-10-255155155065065,0005,060
1995-10-2451551550550523,0005,050
1995-10-2350652150651029,0005,100
1995-10-2053053551851821,0005,180
1995-10-1951051651051612,0005,160
1995-10-1853053051051011,0005,100
1995-10-1752052050252017,0005,200
1995-10-165105155025029,0005,020
1995-10-135015085005005,0005,000
1995-10-1251051050551011,0005,100
1995-10-1151551750951055,0005,100
1995-10-095195195185186,0005,180
1995-10-0650951950951916,0005,190
1995-10-0551051051051017,0005,100
1995-10-0451051151051032,0005,100
1995-10-035105105105104,0005,100
1995-10-025005005005003,0005,000
1995-09-2950550950550914,0005,090
1995-09-285005055005058,0005,050
1995-09-275025025015018,0005,010
1995-09-265005015005019,0005,010
1995-09-2550151049549525,0004,950
1995-09-225105105015018,0005,010
1995-09-2150151550051526,0005,150
1995-09-2053553551051029,0005,100
1995-09-1952052152052023,0005,200
1995-09-1853553552052112,0005,210
1995-09-1452753052553045,0005,300
1995-09-1351252551252517,0005,250
1995-09-1252052051051917,0005,190
1995-09-1151851850951045,0005,100
1995-09-0851552051052051,0005,200
1995-09-0753053052552511,0005,250
1995-09-065205305205307,0005,300
1995-09-0552953052052135,0005,210
1995-09-0453053653053036,0005,300
1995-09-015445445305307,0005,300
1995-08-3154954954654613,0005,460
1995-08-3056456455055036,0005,500
1995-08-2954556054556023,0005,600
1995-08-2854454554054512,0005,450
1995-08-2551052551052519,0005,250
1995-08-245165205055209,0005,200
1995-08-235115115105107,0005,100
1995-08-2250552550552538,0005,250
1995-08-2151051050550564,0005,050
1995-08-1852552551051034,0005,100
1995-08-1753053552652689,0005,260
1995-08-1651553051552083,0005,200
1995-08-1550050050050019,0005,000
1995-08-1450050049150024,0005,000
1995-08-1149350049350014,0005,000
1995-08-1050050049649611,0004,960
1995-08-095005005005008,0005,000
1995-08-084994994954957,0004,950
1995-08-075005005005003,0005,000
1995-08-044995004955007,0005,000
1995-08-0350050549350036,0005,000
1995-08-0250050049150035,0005,000
1995-08-0149550049050030,0005,000
1995-07-284905004905009,0005,000
1995-07-2750050049550023,0005,000
1995-07-265005005005006,0005,000
1995-07-25500500500500223,0005,000
1995-07-245115115115113,0005,110
1995-07-2151051150151115,0005,110
1995-07-2051151151151125,0005,110
1995-07-195205205105115,0005,110
1995-07-1853153153053025,0005,300
1995-07-1753053053053037,0005,300
1995-07-1453053053053011,0005,300
1995-07-1353454053353444,0005,340
1995-07-1252853352853335,0005,330
1995-07-115295295295292,0005,290
1995-07-1053953952952921,0005,290
1995-07-0750952950952949,0005,290
1995-07-065005095005097,0005,090
1995-07-055095095095095,0005,090
1995-07-045095095095092,0005,090
1995-07-035005094905096,0005,090
1995-06-3051051051051050,0005,100
1995-06-295005005005002,0005,000
1995-06-285085085005006,0005,000
1995-06-265075075005079,0005,070
1995-06-235105105035059,0005,050
1995-06-225095095095091,0005,090
1995-06-215005105005106,0005,100
1995-06-2050551450551038,0005,100
1995-06-1952052050051516,0005,150
1995-06-1651552050052026,0005,200
1995-06-1551552051052011,0005,200
1995-06-145055255055257,0005,250
1995-06-135285285155159,0005,150
1995-06-125265265265262,0005,260
1995-06-0955055053653615,0005,360
1995-06-085605655605657,0005,650
1995-06-0756358056358013,0005,800
1995-06-065805805735738,0005,730
1995-06-055735735705707,0005,700
1995-06-025785785735736,0005,730
1995-06-015705705705701,0005,700
1995-05-315805805805804,0005,800
1995-05-305955955805809,0005,800
1995-05-2957860057860011,0006,000
1995-05-265895895885883,0005,880
1995-05-2557960057959023,0005,900
1995-05-245805895805896,0005,890
1995-05-235905905905905,0005,900
1995-05-2261061060060025,0006,000
1995-05-1958559558559514,0005,950
1995-05-1859960058360031,0006,000
1995-05-176006006006001,0006,000
1995-05-1561961959961011,0006,100
1995-05-126216216216211,0006,210
1995-05-116216216216211,0006,210
1995-05-106356406356403,0006,400
1995-05-096506506506508,0006,500
1995-05-086526546526544,0006,540
1995-05-026526526526525,0006,520
1995-04-2863764963264923,0006,490
1995-04-276406406406402,0006,400
1995-04-266546546546541,0006,540
1995-04-2565565565565534,0006,550
1995-04-2467068567068546,0006,850
1995-04-2163066063066062,0006,600
1995-04-2062362361862054,0006,200
1995-04-1961761861061826,0006,180
1995-04-186216216216217,0006,210
1995-04-1762062161762160,0006,210
1995-04-1462762762062129,0006,210
1995-04-1362762761761723,0006,170
1995-04-126176176176173,0006,170
1995-04-1161061260760745,0006,070
1995-04-106076076076071,0006,070
1995-04-076076076076072,0006,070
1995-04-066076076076077,0006,070
1995-04-0561061060460714,0006,070
1995-04-0461061060761027,0006,100
1995-04-0360560559759712,0005,970
1995-03-316036106036107,0006,100
1995-03-306016016016011,0006,010
1995-03-296286286286282,0006,280
1995-03-2861862861862811,0006,280
1995-03-276106216106186,0006,180
1995-03-2460960960060911,0006,090
1995-03-2360060959060922,0006,090
1995-03-2261361360160220,0006,020
1995-03-20631631623623111,0006,230
1995-03-176306306306301,0006,300
1995-03-166396396306303,0006,300
1995-03-1564066063066044,0006,600
1995-03-1464764863063058,0006,300
1995-03-136456456456452,0006,450
1995-03-1065065064564557,0006,450
1995-03-0966566566066030,0006,600
1995-03-0867967966566516,0006,650
1995-03-0768068068068011,0006,800
1995-03-066896896846888,0006,880
1995-03-036806906716907,0006,900
1995-03-026906906906905,0006,900
1995-03-016866906866866,0006,860
1995-02-286916916906906,0006,900
1995-02-2769169169069051,0006,900
1995-02-247157157017017,0007,010
1995-02-237017107017015,0007,010
1995-02-2271072071071028,0007,100
1995-02-217307307107104,0007,100
1995-02-2074074074074011,0007,400
1995-02-177117207117205,0007,200
1995-02-167207207107102,0007,100
1995-02-1570071070071014,0007,100
1995-02-147197197107105,0007,100
1995-02-1371072070172022,0007,200
1995-02-1072172171071018,0007,100
1995-02-097107207107206,0007,200
1995-02-087307307207204,0007,200
1995-02-0774074072573012,0007,300
1995-02-067517597507518,0007,510
1995-02-037597597597593,0007,590
1995-02-0277477477077010,0007,700
1995-02-017747747747743,0007,740
1995-01-3175575575075513,0007,550
1995-01-3075375575075534,0007,550
1995-01-277527567527555,0007,550
1995-01-267717717507528,0007,520
1995-01-2574276274276217,0007,620
1995-01-2476477276077210,0007,720
1995-01-2380580578978912,0007,890
1995-01-2081981980580515,0008,050
1995-01-198098258098252,0008,250
1995-01-188358358358352,0008,350
1995-01-178258258258251,0008,250
1995-01-138258258158209,0008,200
1995-01-128228228158159,0008,150
1995-01-118408408158158,0008,150
1995-01-108448448448441,0008,440
1995-01-098458458458454,0008,450
1995-01-068258258258254,0008,250
1995-01-058558558558555,0008,550
1995-01-048528528528522,0008,520

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