7999 MUTOHホールディングス(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3020521120221123,0002,110
2008-12-2920520820420539,0002,050
2008-12-2620320520220444,0002,040
2008-12-2520520720320449,0002,040
2008-12-2421321320320555,0002,050
2008-12-22216221216218140,0002,180
2008-12-19221224209214174,0002,140
2008-12-18222227217221127,0002,210
2008-12-17230231221222112,0002,220
2008-12-1622922922522890,0002,280
2008-12-1522422922322987,0002,290
2008-12-12223231218219241,0002,190
2008-12-11228228215226113,0002,260
2008-12-1022622922422974,0002,290
2008-12-09229233223224111,0002,240
2008-12-08227229223226114,0002,260
2008-12-05225226220223167,0002,230
2008-12-0422823122422481,0002,240
2008-12-03228231225226125,0002,260
2008-12-02233233226227126,0002,270
2008-12-0123823923523687,0002,360
2008-11-2823823923523793,0002,370
2008-11-27236243233235170,0002,350
2008-11-26242242232232113,0002,320
2008-11-25244248239241156,0002,410
2008-11-21227240224238215,0002,380
2008-11-20237243232234264,0002,340
2008-11-19233238231237248,0002,370
2008-11-18228230224228194,0002,280
2008-11-17228238221229429,0002,290
2008-11-14204214201203130,0002,030
2008-11-13205206200201101,0002,010
2008-11-12207217207212119,0002,120
2008-11-1121821820821737,0002,170
2008-11-10209220209217129,0002,170
2008-11-0720821219620293,0002,020
2008-11-0620321519521388,0002,130
2008-11-05209217207213171,0002,130
2008-11-0419720819720486,0002,040
2008-10-31190200183196119,0001,960
2008-10-30173195173195168,0001,950
2008-10-29179187171178172,0001,780
2008-10-28157162142160197,0001,600
2008-10-27180185166167209,0001,670
2008-10-24195195180181187,0001,810
2008-10-23192203187202267,0002,020
2008-10-22217222199201405,0002,010
2008-10-21230242221228381,0002,280
2008-10-20242242220232728,0002,320
2008-10-17220248218248543,0002,480
2008-10-16211216205210450,0002,100
2008-10-15221228215219331,0002,190
2008-10-14211231205231247,0002,310
2008-10-10169185167181286,0001,810
2008-10-09169189168188230,0001,880
2008-10-08178180168169526,0001,690
2008-10-07180191170188275,0001,880
2008-10-06204205188189308,0001,890
2008-10-03214216210212153,0002,120
2008-10-0222322321721892,0002,180
2008-10-01220226220226146,0002,260
2008-09-30212217206216207,0002,160
2008-09-29227228223223117,0002,230
2008-09-26232232225226215,0002,260
2008-09-25235235227229136,0002,290
2008-09-24227236227236231,0002,360
2008-09-22242242233236419,0002,360
2008-09-192422432282321,440,0002,320
2008-09-182152352102323,732,0002,320
2008-09-17208208201202145,0002,020
2008-09-16201202193198273,0001,980
2008-09-1222122421622082,0002,200
2008-09-11225230216218105,0002,180
2008-09-10220230220224104,0002,240
2008-09-09236236224226119,0002,260
2008-09-08241242231233146,0002,330
2008-09-05216223215222158,0002,220
2008-09-04235238222226156,0002,260
2008-09-03251251239240166,0002,400
2008-09-02253261244248167,0002,480
2008-09-0126226225625679,0002,560
2008-08-2926426726026471,0002,640
2008-08-2826926925825973,0002,590
2008-08-2726827226827024,0002,700
2008-08-2627127426827167,0002,710
2008-08-25274284273273113,0002,730
2008-08-22283283268269175,0002,690
2008-08-21297297280281165,0002,810
2008-08-20278298277292367,0002,920
2008-08-19276280275278129,0002,780
2008-08-18276284275279127,0002,790
2008-08-1528228227527985,0002,790
2008-08-14279282275277197,0002,770
2008-08-13279286275285297,0002,850
2008-08-12296303291292155,0002,920
2008-08-11295309293300150,0003,000
2008-08-08295305295297201,0002,970
2008-08-07301301290296124,0002,960
2008-08-06290305290300289,0003,000
2008-08-05287291283285607,0002,850
2008-08-04302302292294283,0002,940
2008-08-01301323298304919,0003,040
2008-07-31319319304308917,0003,080
2008-07-303343363223231,136,0003,230
2008-07-293203333113322,606,0003,320
2008-07-283153243073243,093,0003,240
2008-07-252843012773003,500,0003,000
2008-07-242562972562892,787,0002,890
2008-07-23252254251253105,0002,530
2008-07-22253253241250132,0002,500
2008-07-1824524724224370,0002,430
2008-07-17245249243244101,0002,440
2008-07-16251251241242182,0002,420
2008-07-15262262252254191,0002,540
2008-07-14268270265266137,0002,660
2008-07-1126927526927082,0002,700
2008-07-10268275266270101,0002,700
2008-07-09273275268269118,0002,690
2008-07-08281281268268152,0002,680
2008-07-07277281276280107,0002,800
2008-07-04277280273277141,0002,770
2008-07-03275277272277128,0002,770
2008-07-02290290279280235,0002,800
2008-07-01289294283285170,0002,850
2008-06-30290292288289188,0002,890
2008-06-27278294274291345,0002,910
2008-06-26287295284286271,0002,860
2008-06-25291291270282659,0002,820
2008-06-24304304284294966,0002,940
2008-06-23297303292300711,0003,000
2008-06-20313313302303631,0003,030
2008-06-19328330310317486,0003,170
2008-06-18332336331333173,0003,330
2008-06-17335337332333272,0003,330
2008-06-16336340333338203,0003,380
2008-06-133563563293401,874,0003,400
2008-06-123313633273611,705,0003,610
2008-06-1134134133233566,0003,350
2008-06-10342345335338109,0003,380
2008-06-09335341335338119,0003,380
2008-06-06352352344345240,0003,450
2008-06-05352357343347211,0003,470
2008-06-04359361352352209,0003,520
2008-06-03364364353355247,0003,550
2008-06-02349369348368221,0003,680
2008-05-30348351342346106,0003,460
2008-05-2934034734034799,0003,470
2008-05-28347349335335123,0003,350
2008-05-27342345340342130,0003,420
2008-05-26351351342344129,0003,440
2008-05-23358358353353101,0003,530
2008-05-22356359350359140,0003,590
2008-05-21361372360362173,0003,620
2008-05-20370370358366766,0003,660
2008-05-19375375360367177,0003,670
2008-05-16383387368371343,0003,710
2008-05-15393406393403211,0004,030
2008-05-14385393385391199,0003,910
2008-05-13371384371382133,0003,820
2008-05-12364382364376160,0003,760
2008-05-09390391374377193,0003,770
2008-05-08395396387393173,0003,930
2008-05-07404407396400209,0004,000
2008-05-02420422395399327,0003,990
2008-05-01430436414418274,0004,180
2008-04-30396435392426735,0004,260
2008-04-28391397386395194,0003,950
2008-04-25390393384387451,0003,870
2008-04-243734053683931,563,0003,930
2008-04-23345358341358202,0003,580
2008-04-22343345334345236,0003,450
2008-04-21327339320338405,0003,380
2008-04-18322323314322252,0003,220
2008-04-17331331320324277,0003,240
2008-04-16330331326329126,0003,290
2008-04-15319332317328168,0003,280
2008-04-14314324314319146,0003,190
2008-04-11317327316327157,0003,270
2008-04-10325325316319133,0003,190
2008-04-09339340320325259,0003,250
2008-04-08340348337339232,0003,390
2008-04-07325339323335235,0003,350
2008-04-04331334323324210,0003,240
2008-04-03332334324330211,0003,300
2008-04-0233533933033588,0003,350
2008-04-01329331321326132,0003,260
2008-03-31326330319324199,0003,240
2008-03-28327335322328176,0003,280
2008-03-27343343329332211,0003,320
2008-03-26350350339342149,0003,420
2008-03-25351360343345190,0003,450
2008-03-24356362346346492,0003,460
2008-03-21339357334353613,0003,530
2008-03-19321326317324139,0003,240
2008-03-18314314302311150,0003,110
2008-03-17314314306309171,0003,090
2008-03-14336336323327281,0003,270
2008-03-13335339320326255,0003,260
2008-03-12364364342347274,0003,470
2008-03-11322342322340282,0003,400
2008-03-10348356325325231,0003,250
2008-03-07356363352353159,0003,530
2008-03-06357380357372171,0003,720
2008-03-05365370355357343,0003,570
2008-03-04380382364368544,0003,680
2008-03-03395395373375545,0003,750
2008-02-29419419402409341,0004,090
2008-02-28401442401427802,0004,270
2008-02-27393408392406398,0004,060
2008-02-26405415386388368,0003,880
2008-02-25383401383400282,0004,000
2008-02-22391398385391225,0003,910
2008-02-21388401377396613,0003,960
2008-02-20410410388389352,0003,890
2008-02-19404413402408207,0004,080
2008-02-18413416395403513,0004,030
2008-02-15409420399417397,0004,170
2008-02-14414415394404901,0004,040
2008-02-134584603883991,472,0003,990
2008-02-12458471445468437,0004,680
2008-02-08450463436448403,0004,480
2008-02-07445454426444414,0004,440
2008-02-06462471445450843,0004,500
2008-02-054945304714872,199,0004,870
2008-02-044404894314891,167,0004,890
2008-02-01410437407409602,0004,090
2008-01-31364397364397320,0003,970
2008-01-30385387365374257,0003,740
2008-01-29385386375386170,0003,860
2008-01-28381392373374301,0003,740
2008-01-25379390376389255,0003,890
2008-01-24374381362374222,0003,740
2008-01-23369369354359246,0003,590
2008-01-22360369345350366,0003,500
2008-01-21388388366369465,0003,690
2008-01-18361393356392432,0003,920
2008-01-17359372349370296,0003,700
2008-01-16369375351355525,0003,550
2008-01-15409411374374518,0003,740
2008-01-11426436408410480,0004,100
2008-01-10441455420425469,0004,250
2008-01-09426445423445395,0004,450
2008-01-08440447425430290,0004,300
2008-01-07448451433440336,0004,400
2008-01-04462469448457249,0004,570

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