7999 MUTOHホールディングス(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3015815915615615,0001,560
2002-12-2715515815015854,0001,580
2002-12-2615315615315542,0001,550
2002-12-2516016015315367,0001,530
2002-12-2414915714815656,0001,560
2002-12-20147150147150125,0001,500
2002-12-1915015014614943,0001,490
2002-12-1815615714615038,0001,500
2002-12-1716116115615636,0001,560
2002-12-1616816815816028,0001,600
2002-12-13166168161168104,0001,680
2002-12-1216216616216613,0001,660
2002-12-1116816915316232,0001,620
2002-12-1017017016416824,0001,680
2002-12-0917517516817039,0001,700
2002-12-0618018017217518,0001,750
2002-12-0517818017518026,0001,800
2002-12-0418118117717738,0001,770
2002-12-0317517717517732,0001,770
2002-12-0218218217417441,0001,740
2002-11-2917518417418173,0001,810
2002-11-2817918217517548,0001,750
2002-11-2718218217917937,0001,790
2002-11-2618518618218324,0001,830
2002-11-2518018618018545,0001,850
2002-11-2217117217017285,0001,720
2002-11-2117017416917140,0001,710
2002-11-2015917015817060,0001,700
2002-11-1917017016016529,0001,650
2002-11-1817217416017433,0001,740
2002-11-1517517616116747,0001,670
2002-11-1419019016217570,0001,750
2002-11-131901901901908,0001,900
2002-11-1219019218919030,0001,900
2002-11-1119119218918918,0001,890
2002-11-0819419418819128,0001,910
2002-11-0719519619119534,0001,950
2002-11-0619719819319537,0001,950
2002-11-0519619719219721,0001,970
2002-11-0119719719119126,0001,910
2002-10-3119419619119525,0001,950
2002-10-3019119518919442,0001,940
2002-10-2919319619319316,0001,930
2002-10-2819819819119817,0001,980
2002-10-2519419918819869,0001,980
2002-10-2419419419119232,0001,920
2002-10-2320220218919453,0001,940
2002-10-2220120219020047,0002,000
2002-10-2120020319920253,0002,020
2002-10-1819720019320033,0002,000
2002-10-1719619918919659,0001,960
2002-10-1619619618819132,0001,910
2002-10-1519319619319625,0001,960
2002-10-1118619218619223,0001,920
2002-10-1018719018018336,0001,830
2002-10-0918318918218435,0001,840
2002-10-0818518818118129,0001,810
2002-10-0719719718018530,0001,850
2002-10-0419519719319747,0001,970
2002-10-0319419519319558,0001,950
2002-10-0219219519219434,0001,940
2002-10-0118918918518721,0001,870
2002-09-3018618618518644,0001,860
2002-09-2718519118519154,0001,910
2002-09-2618718718418529,0001,850
2002-09-2518119118119155,0001,910
2002-09-2419119118819117,0001,910
2002-09-2019519719019157,0001,910
2002-09-1919919919019029,0001,900
2002-09-181941941941948,0001,940
2002-09-1718819618819617,0001,960
2002-09-13176189176185168,0001,850
2002-09-1220020119420123,0002,010
2002-09-111911931911939,0001,930
2002-09-1019019519019132,0001,910
2002-09-0919019518919026,0001,900
2002-09-0620020019219225,0001,920
2002-09-0519620519619728,0001,970
2002-09-0419419518619242,0001,920
2002-09-0320620619419956,0001,990
2002-09-0220820920220627,0002,060
2002-08-3021221220921022,0002,100
2002-08-2920621220521023,0002,100
2002-08-2821421420520523,0002,050
2002-08-2721521520521433,0002,140
2002-08-2621221521021538,0002,150
2002-08-2321121120921031,0002,100
2002-08-2221021120821134,0002,110
2002-08-2120921020321027,0002,100
2002-08-2021521520120948,0002,090
2002-08-1920620920220635,0002,060
2002-08-1620720720020726,0002,070
2002-08-1520520720420629,0002,060
2002-08-1420520520420439,0002,040
2002-08-1320120520020018,0002,000
2002-08-1220720720120126,0002,010
2002-08-0920420620320626,0002,060
2002-08-0820120320020321,0002,030
2002-08-0719920319920311,0002,030
2002-08-0619719819319612,0001,960
2002-08-0519820119619717,0001,970
2002-08-0219920419719814,0001,980
2002-08-011992031991998,0001,990
2002-07-3119919919819822,0001,980
2002-07-302022021981988,0001,980
2002-07-2919920719619840,0001,980
2002-07-2620520519520434,0002,040
2002-07-2520620620220227,0002,020
2002-07-2420320320020126,0002,010
2002-07-2320320520020225,0002,020
2002-07-2220620820120844,0002,080
2002-07-1921421420220618,0002,060
2002-07-1820421620421661,0002,160
2002-07-1720320719920654,0002,060
2002-07-1620120420020456,0002,040
2002-07-1520220320120111,0002,010
2002-07-1220620620120114,0002,010
2002-07-1120120220120113,0002,010
2002-07-1020120420120212,0002,020
2002-07-0920120620020547,0002,050
2002-07-0820520520020021,0002,000
2002-07-0521021120520620,0002,060
2002-07-042042042042043,0002,040
2002-07-0320520820420842,0002,080
2002-07-0220420720120715,0002,070
2002-07-0120120720120110,0002,010
2002-06-2820120520020022,0002,000
2002-06-2720020320020010,0002,000
2002-06-2620420420120118,0002,010
2002-06-2520120520120216,0002,020
2002-06-242002092002099,0002,090
2002-06-2120520920020555,0002,050
2002-06-2020721120521046,0002,100
2002-06-1920821620620742,0002,070
2002-06-1820321320120649,0002,060
2002-06-1720820819919932,0001,990
2002-06-14207214207208125,0002,080
2002-06-1321521621321314,0002,130
2002-06-1221121921121611,0002,160
2002-06-1120922020922020,0002,200
2002-06-1021521521221212,0002,120
2002-06-0720721820621826,0002,180
2002-06-0622022021021026,0002,100
2002-06-0522522822322320,0002,230
2002-06-0422822822322518,0002,250
2002-06-0322922922422536,0002,250
2002-05-3123123623023184,0002,310
2002-05-3022024021723891,0002,380
2002-05-2921822021522033,0002,200
2002-05-2821921921021120,0002,110
2002-05-2721522021521763,0002,170
2002-05-2421121820921871,0002,180
2002-05-2321321520820949,0002,090
2002-05-2221121320821237,0002,120
2002-05-2121321320721222,0002,120
2002-05-2021321320820867,0002,080
2002-05-1720720820520523,0002,050
2002-05-1621021020020747,0002,070
2002-05-1521521521021010,0002,100
2002-05-1421321520721032,0002,100
2002-05-1320821720821313,0002,130
2002-05-1022122121721723,0002,170
2002-05-0922522521521641,0002,160
2002-05-0821521921521718,0002,170
2002-05-0721321721321414,0002,140
2002-05-0222522521721738,0002,170
2002-05-0122522521521720,0002,170
2002-04-3021621621221430,0002,140
2002-04-2622122321121762,0002,170
2002-04-2522422421822062,0002,200
2002-04-2423423422622678,0002,260
2002-04-2321923521923592,0002,350
2002-04-2222022321322097,0002,200
2002-04-1921821820521028,0002,100
2002-04-18203217202215115,0002,150
2002-04-1719920019520057,0002,000
2002-04-1619520019420017,0002,000
2002-04-1519119519019540,0001,950
2002-04-121921941911938,0001,930
2002-04-1119119519119110,0001,910
2002-04-1019719719019556,0001,950
2002-04-0919519719019739,0001,970
2002-04-0819619919319932,0001,990
2002-04-0519920019719727,0001,970
2002-04-0420020019819829,0001,980
2002-04-0319719919719912,0001,990
2002-04-0219920219519736,0001,970
2002-04-0120120119519921,0001,990
2002-03-2921521520320339,0002,030
2002-03-2821121520621133,0002,110
2002-03-2720821520521513,0002,150
2002-03-262182182082085,0002,080
2002-03-2521721720720814,0002,080
2002-03-2221822020620735,0002,070
2002-03-2021521721021745,0002,170
2002-03-1921521520821034,0002,100
2002-03-182212212102118,0002,110
2002-03-1521221721021645,0002,160
2002-03-1420821220021219,0002,120
2002-03-1321821820820816,0002,080
2002-03-1222822821821828,0002,180
2002-03-1123023022522626,0002,260
2002-03-08219220214220105,0002,200
2002-03-072102152102157,0002,150
2002-03-0621021521021031,0002,100
2002-03-0521022020521967,0002,190
2002-03-0419720719720747,0002,070
2002-03-0119719719419724,0001,970
2002-02-2819219718519563,0001,950
2002-02-2720520519520425,0002,040
2002-02-2619519619519616,0001,960
2002-02-251951951921955,0001,950
2002-02-2220220219119653,0001,960
2002-02-2120420419820317,0002,030
2002-02-2020020119119853,0001,980
2002-02-1918919718919712,0001,970
2002-02-181951951871927,0001,920
2002-02-1519619719419726,0001,970
2002-02-1419619819219841,0001,980
2002-02-1319419719419520,0001,950
2002-02-1219319419219318,0001,930
2002-02-0819519518519336,0001,930
2002-02-0718319218119215,0001,920
2002-02-0618719318719320,0001,930
2002-02-0519119218619216,0001,920
2002-02-041941941911918,0001,910
2002-02-0118919418819421,0001,940
2002-01-311951951901906,0001,900
2002-01-3018619118519114,0001,910
2002-01-291921921851859,0001,850
2002-01-2819519518919220,0001,920
2002-01-2519519519419417,0001,940
2002-01-2419119719119217,0001,920
2002-01-2319920019720023,0002,000
2002-01-2220420519519913,0001,990
2002-01-2120020519520451,0002,040
2002-01-1818618918318936,0001,890
2002-01-1719019018018734,0001,870
2002-01-1619119218719018,0001,900
2002-01-1519219219019023,0001,900
2002-01-1120020019219238,0001,920
2002-01-1019520019219225,0001,920
2002-01-0919420019320037,0002,000
2002-01-0819519619319524,0001,950
2002-01-072002001962009,0002,000
2002-01-0420420419820032,0002,000

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