1. HOME >
  2. 株価時系列 >
  3. 7999 >
  4. 2011年

7999 MUTOHホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302002101992072,024,0002,070
2011-12-291952031952001,610,0002,000
2011-12-281932041931941,635,0001,940
2011-12-27191194191192758,0001,920
2011-12-26190194190191732,0001,910
2011-12-221951971881931,550,0001,930
2011-12-212022051961981,387,0001,980
2011-12-201932071932052,150,0002,050
2011-12-191961971921941,128,0001,940
2011-12-162032051901953,889,0001,950
2011-12-152092102022032,061,0002,030
2011-12-142192202102112,152,0002,110
2011-12-132302312152172,874,0002,170
2011-12-122232342222294,620,0002,290
2011-12-092182312162288,344,0002,280
2011-12-0820122420121810,232,0002,180
2011-12-072032031962011,715,0002,010
2011-12-062042061951983,905,0001,980
2011-12-052052122022085,888,0002,080
2011-12-0220220819620512,287,0002,050
2011-12-0119020518720315,057,0002,030
2011-11-3015519615419320,530,0001,930
2011-11-291221681221574,745,0001,570
2011-11-28122123120121107,0001,210
2011-11-25122122120120136,0001,200
2011-11-24124125120120220,0001,200
2011-11-2212012212012233,0001,220
2011-11-2112012011812043,0001,200
2011-11-1812412512112274,0001,220
2011-11-1712112412112461,0001,240
2011-11-1612112212112218,0001,220
2011-11-1512012112012117,0001,210
2011-11-1411912011812045,0001,200
2011-11-1111511911411990,0001,190
2011-11-10115115112113104,0001,130
2011-11-09117121117118163,0001,180
2011-11-08124124121123112,0001,230
2011-11-0712612612312476,0001,240
2011-11-0412812812512665,0001,260
2011-11-02128128125125100,0001,250
2011-11-0113113112912944,0001,290
2011-10-3113013213013079,0001,300
2011-10-28131132128128162,0001,280
2011-10-2712612912612971,0001,290
2011-10-2612912912512634,0001,260
2011-10-2513013012712746,0001,270
2011-10-2412713112612879,0001,280
2011-10-2112512512412533,0001,250
2011-10-2012712712412584,0001,250
2011-10-19130132129129100,0001,290
2011-10-1812912912712835,0001,280
2011-10-17131132128131137,0001,310
2011-10-14124130124129189,0001,290
2011-10-13124126123124406,0001,240
2011-10-12125125121122210,0001,220
2011-10-1112512712412691,0001,260
2011-10-07125125121121111,0001,210
2011-10-0612112212012255,0001,220
2011-10-05122124120120236,0001,200
2011-10-04122123117121141,0001,210
2011-10-0312712812412476,0001,240
2011-09-3012912912612865,0001,280
2011-09-29124129122129206,0001,290
2011-09-28127127123124168,0001,240
2011-09-27127129124125148,0001,250
2011-09-26136136125125104,0001,250
2011-09-2213513513213493,0001,340
2011-09-21134139131136302,0001,360
2011-09-2013313313213250,0001,320
2011-09-16130134130134144,0001,340
2011-09-1513013112913066,0001,300
2011-09-1413213212913098,0001,300
2011-09-13132132129131278,0001,310
2011-09-12133138132132107,0001,320
2011-09-09140140137137110,0001,370
2011-09-0814014013713956,0001,390
2011-09-07139141138139124,0001,390
2011-09-06142143134136195,0001,360
2011-09-05146146141143286,0001,430
2011-09-0214915014714894,0001,480
2011-09-0115015014814898,0001,480
2011-08-3115215214915096,0001,500
2011-08-30152153150151114,0001,510
2011-08-29152152148151105,0001,510
2011-08-2614914914614966,0001,490
2011-08-2515215214714871,0001,480
2011-08-2415415515015067,0001,500
2011-08-23155155150153109,0001,530
2011-08-22156157150152112,0001,520
2011-08-1915716015715981,0001,590
2011-08-18160161158160102,0001,600
2011-08-1716116115916063,0001,600
2011-08-1616316316016161,0001,610
2011-08-15163166160162100,0001,620
2011-08-12164164160161238,0001,610
2011-08-11166172161161952,0001,610
2011-08-1015916115615641,0001,560
2011-08-0915815815015781,0001,570
2011-08-0816316416316343,0001,630
2011-08-0516316716216363,0001,630
2011-08-04173174170170152,0001,700
2011-08-0316517116516994,0001,690
2011-08-0216616816516716,0001,670
2011-08-0116416716316612,0001,660
2011-07-291651651631638,0001,630
2011-07-2816616616416625,0001,660
2011-07-2717017016816810,0001,680
2011-07-2616917016817011,0001,700
2011-07-2516916916816911,0001,690
2011-07-2217017016616950,0001,690
2011-07-2117117216916944,0001,690
2011-07-20170171168171253,0001,710
2011-07-1916917016816829,0001,680
2011-07-1516716916716830,0001,680
2011-07-1417117116716749,0001,670
2011-07-1316917316817132,0001,710
2011-07-1217717717017079,0001,700
2011-07-1117817917717718,0001,770
2011-07-0817818217818038,0001,800
2011-07-0717517617517620,0001,760
2011-07-0617617617117518,0001,750
2011-07-051751761751765,0001,760
2011-07-041731751731759,0001,750
2011-07-0117417417217315,0001,730
2011-06-3017517516817157,0001,710
2011-06-2917517717417712,0001,770
2011-06-281731781731747,0001,740
2011-06-2717717817417821,0001,780
2011-06-2417517717317315,0001,730
2011-06-2317417417217420,0001,740
2011-06-2216717116717120,0001,710
2011-06-2116516716516712,0001,670
2011-06-2016516616516523,0001,650
2011-06-1716817016716720,0001,670
2011-06-1616616916616734,0001,670
2011-06-1517117116516731,0001,670
2011-06-1417117116816923,0001,690
2011-06-1316517116517112,0001,710
2011-06-1017017317017035,0001,700
2011-06-0916617116617015,0001,700
2011-06-081681681661666,0001,660
2011-06-071671681661668,0001,660
2011-06-0616716716416515,0001,650
2011-06-0316717016716712,0001,670
2011-06-0216816916716812,0001,680
2011-06-011711711691699,0001,690
2011-05-3116817116717117,0001,710
2011-05-3016816916716824,0001,680
2011-05-2717017516917015,0001,700
2011-05-2617117316817217,0001,720
2011-05-2517017016816815,0001,680
2011-05-2416817116816810,0001,680
2011-05-2317417416916915,0001,690
2011-05-2017317517317420,0001,740
2011-05-1917617717517620,0001,760
2011-05-1817117417117424,0001,740
2011-05-1717217317117116,0001,710
2011-05-1618018117217247,0001,720
2011-05-1319219218218239,0001,820
2011-05-1219119218818926,0001,890
2011-05-1119119419119317,0001,930
2011-05-1019019219019110,0001,910
2011-05-0919519518819019,0001,900
2011-05-0619319419019041,0001,900
2011-05-0219419719419722,0001,970
2011-04-2818619318619353,0001,930
2011-04-2718318817918658,0001,860
2011-04-2618518617918339,0001,830
2011-04-2518318518018238,0001,820
2011-04-2217717917717830,0001,780
2011-04-2117517717517623,0001,760
2011-04-2017517717317580,0001,750
2011-04-1918018017617656,0001,760
2011-04-1818218317918189,0001,810
2011-04-1517918117817983,0001,790
2011-04-1417417817417763,0001,770
2011-04-1317317817317425,0001,740
2011-04-1217317617217260,0001,720
2011-04-1117617917217788,0001,770
2011-04-0817718017617971,0001,790
2011-04-0718718718018148,0001,810
2011-04-0618418918318580,0001,850
2011-04-0518218618218454,0001,840
2011-04-0419519518318541,0001,850
2011-04-0119419818919030,0001,900
2011-03-3119619618919445,0001,940
2011-03-3018519318419374,0001,930
2011-03-29181188178182189,0001,820
2011-03-28193195183186296,0001,860
2011-03-25199199190192126,0001,920
2011-03-2419719919419593,0001,950
2011-03-2320520919920088,0002,000
2011-03-22207207197204267,0002,040
2011-03-18167181167181148,0001,810
2011-03-17162169156162216,0001,620
2011-03-16150170147157250,0001,570
2011-03-15178178131150203,0001,500
2011-03-14182198180181210,0001,810
2011-03-11220227220224153,0002,240
2011-03-10230230223227165,0002,270
2011-03-0923923923223474,0002,340
2011-03-08243243238238142,0002,380
2011-03-0724324424224481,0002,440
2011-03-0424824824324386,0002,430
2011-03-03248249242242130,0002,420
2011-03-02248252246248158,0002,480
2011-03-01248255248255402,0002,550
2011-02-28235246231245429,0002,450
2011-02-25235245232243530,0002,430
2011-02-24247248228228399,0002,280
2011-02-23247256247247381,0002,470
2011-02-22261261254258283,0002,580
2011-02-21275275257262474,0002,620
2011-02-182752902712741,243,0002,740
2011-02-172512802482781,354,0002,780
2011-02-16232246230236251,0002,360
2011-02-15230235229232136,0002,320
2011-02-1422523022323099,0002,300
2011-02-10219226218221193,0002,210
2011-02-09236238222229253,0002,290
2011-02-08225230220230155,0002,300
2011-02-07220220218220113,0002,200
2011-02-04212224212218237,0002,180
2011-02-0320920920720848,0002,080
2011-02-0220721020720975,0002,090
2011-02-0119820619820559,0002,050
2011-01-3119420019420081,0002,000
2011-01-2820020320020029,0002,000
2011-01-2720120220020240,0002,020
2011-01-2620020119819827,0001,980
2011-01-2519620319620170,0002,010
2011-01-2420220219419755,0001,970
2011-01-21204206201201124,0002,010
2011-01-2020821020720751,0002,070
2011-01-1920721320521176,0002,110
2011-01-1820120620120354,0002,030
2011-01-1720820820220422,0002,040
2011-01-14210210202205123,0002,050
2011-01-1320821320721093,0002,100
2011-01-12215216205207134,0002,070
2011-01-11205225203213691,0002,130
2011-01-0719519819519824,0001,980
2011-01-0619319619319621,0001,960
2011-01-0519519619319332,0001,930
2011-01-0419419418919123,0001,910

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