1. HOME >
  2. 株価時系列 >
  3. 7999 >
  4. 2012年

7999 MUTOHホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28205219205212929,0002,120
2012-12-27213215206206486,0002,060
2012-12-26208216205212472,0002,120
2012-12-25208211205205319,0002,050
2012-12-21219221206207495,0002,070
2012-12-20213226210217853,0002,170
2012-12-19209215206213644,0002,130
2012-12-18213214206207414,0002,070
2012-12-17219219212214292,0002,140
2012-12-14219221211214449,0002,140
2012-12-13220224218218466,0002,180
2012-12-122162272152191,197,0002,190
2012-12-11215218214214608,0002,140
2012-12-102232302142141,527,0002,140
2012-12-072292312182262,286,0002,260
2012-12-062352372222297,141,0002,290
2012-12-0520324720224314,560,0002,430
2012-12-041872041841991,182,0001,990
2012-12-03186187183187154,0001,870
2012-11-30184186181185308,0001,850
2012-11-291751941751891,220,0001,890
2012-11-28181181175175114,0001,750
2012-11-27180182179181175,0001,810
2012-11-26176181174180346,0001,800
2012-11-22168170167169175,0001,690
2012-11-2116916916516672,0001,660
2012-11-20170171167168100,0001,680
2012-11-1916717016716990,0001,690
2012-11-16169169165166123,0001,660
2012-11-15158166157166162,0001,660
2012-11-14162162158158132,0001,580
2012-11-13164164161162109,0001,620
2012-11-1216616616416463,0001,640
2012-11-09168168163164124,0001,640
2012-11-08165169164167185,0001,670
2012-11-0717417516917090,0001,700
2012-11-06177178172173213,0001,730
2012-11-05171176164175610,0001,750
2012-11-02170172168171200,0001,710
2012-11-01175176171171144,0001,710
2012-10-31177177173175137,0001,750
2012-10-30171177169177359,0001,770
2012-10-29175175166170317,0001,700
2012-10-26177177173174201,0001,740
2012-10-25177177172176247,0001,760
2012-10-24181182177177318,0001,770
2012-10-23194194183183377,0001,830
2012-10-22180193180189520,0001,890
2012-10-19178180176180189,0001,800
2012-10-18178182176179307,0001,790
2012-10-17165178165178634,0001,780
2012-10-16166167163166183,0001,660
2012-10-15163165162165110,0001,650
2012-10-12166167162162163,0001,620
2012-10-11167170166166165,0001,660
2012-10-10174176169170258,0001,700
2012-10-09173178173174187,0001,740
2012-10-05174178173174206,0001,740
2012-10-04177177174174247,0001,740
2012-10-03182184178178107,0001,780
2012-10-02180183177181215,0001,810
2012-10-01183183177178159,0001,780
2012-09-28188188182183215,0001,830
2012-09-27186188184188225,0001,880
2012-09-2618819018618699,0001,860
2012-09-25197197187190469,0001,900
2012-09-24202202194197185,0001,970
2012-09-21204204202202215,0002,020
2012-09-20206206200204125,0002,040
2012-09-19201207199207198,0002,070
2012-09-18198204198201201,0002,010
2012-09-14192197192197273,0001,970
2012-09-13190193190192109,0001,920
2012-09-12186194186189699,0001,890
2012-09-11206207181187838,0001,870
2012-09-1020820920620797,0002,070
2012-09-07209211205209205,0002,090
2012-09-06210212208208188,0002,080
2012-09-0521521521021192,0002,110
2012-09-04215215210213246,0002,130
2012-09-03209219204215478,0002,150
2012-08-31210211207208213,0002,080
2012-08-30212212209211257,0002,110
2012-08-29209216209211534,0002,110
2012-08-28211215209209461,0002,090
2012-08-27214216210210343,0002,100
2012-08-24213214211211227,0002,110
2012-08-23212218211217460,0002,170
2012-08-22223225215215377,0002,150
2012-08-21224227223224200,0002,240
2012-08-20228231225226285,0002,260
2012-08-17230234228228294,0002,280
2012-08-16226232223231408,0002,310
2012-08-15239240225225693,0002,250
2012-08-142322442262392,060,0002,390
2012-08-13210230208224719,0002,240
2012-08-10215219211211328,0002,110
2012-08-09214222214218490,0002,180
2012-08-08208215207211392,0002,110
2012-08-07210211205208269,0002,080
2012-08-06212218209211362,0002,110
2012-08-03209210206209247,0002,090
2012-08-02212213208211328,0002,110
2012-08-01216218212214235,0002,140
2012-07-31215220213215282,0002,150
2012-07-30219223217218341,0002,180
2012-07-27226230218220471,0002,200
2012-07-26215226213225807,0002,250
2012-07-25207228207214740,0002,140
2012-07-24206215204210612,0002,100
2012-07-232202222092091,009,0002,090
2012-07-20224232222223977,0002,230
2012-07-192232422182291,919,0002,290
2012-07-18230232218219824,0002,190
2012-07-17242243227228572,0002,280
2012-07-13241242231236596,0002,360
2012-07-12254256242242882,0002,420
2012-07-112482562452561,006,0002,560
2012-07-102582592482511,648,0002,510
2012-07-09269270260260753,0002,600
2012-07-062832832632682,603,0002,680
2012-07-052872892792832,595,0002,830
2012-07-042762922732874,711,0002,870
2012-07-032832862692743,884,0002,740
2012-07-022602842572806,326,0002,800
2012-06-292632632522572,250,0002,570
2012-06-282532612512603,630,0002,600
2012-06-2722830022826118,387,0002,610
2012-06-262282402222321,890,0002,320
2012-06-25236237230230728,0002,300
2012-06-22220229219228509,0002,280
2012-06-212252332212251,848,0002,250
2012-06-202232282172221,014,0002,220
2012-06-192082272082222,043,0002,220
2012-06-18207215205211630,0002,110
2012-06-15209211205205473,0002,050
2012-06-14214215208209629,0002,090
2012-06-13222222212214472,0002,140
2012-06-12214224214221511,0002,210
2012-06-11220224213220738,0002,200
2012-06-08216216208214574,0002,140
2012-06-07222223212214596,0002,140
2012-06-06209219208216858,0002,160
2012-06-05209210203207715,0002,070
2012-06-04207210205207716,0002,070
2012-06-012272302152151,028,0002,150
2012-05-312282312242271,499,0002,270
2012-05-302472482292313,132,0002,310
2012-05-292372542282466,994,0002,460
2012-05-282162442112401,256,0002,400
2012-05-25220222212215696,0002,150
2012-05-24214219210215766,0002,150
2012-05-232352402122162,169,0002,160
2012-05-222202312162301,998,0002,300
2012-05-212102232092151,978,0002,150
2012-05-18205212203204678,0002,040
2012-05-17204215204213761,0002,130
2012-05-16208214203204723,0002,040
2012-05-152202232092161,046,0002,160
2012-05-14227238225225864,0002,250
2012-05-11239245233233638,0002,330
2012-05-102362572342461,234,0002,460
2012-05-09245245240240505,0002,400
2012-05-08250250243247570,0002,470
2012-05-07252256247248725,0002,480
2012-05-02261264256257751,0002,570
2012-05-01264274260262922,0002,620
2012-04-272782792662671,342,0002,670
2012-04-26285286279279718,0002,790
2012-04-252852912792821,670,0002,820
2012-04-242872932812851,853,0002,850
2012-04-232772972752942,810,0002,940
2012-04-203003032792812,664,0002,810
2012-04-192973172962976,730,0002,970
2012-04-1830631028529712,253,0002,970
2012-04-1725032624730721,684,0003,070
2012-04-162602612472501,109,0002,500
2012-04-13265271261264778,0002,640
2012-04-122712782612641,415,0002,640
2012-04-112662922662704,031,0002,700
2012-04-102682822662681,679,0002,680
2012-04-09269273265268972,0002,680
2012-04-062792812692691,849,0002,690
2012-04-052812922812871,450,0002,870
2012-04-042822932792801,066,0002,800
2012-04-032922942802841,027,0002,840
2012-04-022973022892911,223,0002,910
2012-03-30304313301304876,0003,040
2012-03-293123133033071,084,0003,070
2012-03-282993092963041,610,0003,040
2012-03-273223223023061,759,0003,060
2012-03-263293293173181,044,0003,180
2012-03-233233313203251,188,0003,250
2012-03-22326330323323791,0003,230
2012-03-213373403243262,437,0003,260
2012-03-193303483263423,548,0003,420
2012-03-163223313213241,518,0003,240
2012-03-153193393163294,925,0003,290
2012-03-143443563233253,716,0003,250
2012-03-133643673403473,557,0003,470
2012-03-123653753613631,250,0003,630
2012-03-093623763593682,695,0003,680
2012-03-083613663523592,058,0003,590
2012-03-073703773633642,012,0003,640
2012-03-063563873563786,604,0003,780
2012-03-053683753513563,398,0003,560
2012-03-023733873573765,220,0003,760
2012-03-013753913673744,360,0003,740
2012-02-293974173703769,152,0003,760
2012-02-2838539934939018,515,0003,900
2012-02-274834844044048,322,0004,040
2012-02-2448650847048415,715,0004,840
2012-02-2341249040349013,462,0004,900
2012-02-224004154004104,180,0004,100
2012-02-213824003823923,520,0003,920
2012-02-204004063813815,102,0003,810
2012-02-174164304134143,193,0004,140
2012-02-164354484154215,639,0004,210
2012-02-154314344134234,728,0004,230
2012-02-144284514154397,983,0004,390
2012-02-1344445740842011,374,0004,200
2012-02-105005034644647,100,0004,640
2012-02-095055194885046,191,0005,040
2012-02-085045345015135,958,0005,130
2012-02-075275385065117,971,0005,110
2012-02-065375535255305,947,0005,300
2012-02-0356458553454014,108,0005,400
2012-02-0255256751755417,202,0005,540
2012-02-0149156548056020,268,0005,600
2012-01-3149552347848511,476,0004,850
2012-01-3048652246850913,064,0005,090
2012-01-2748049944448419,363,0004,840
2012-01-2641848041747817,126,0004,780
2012-01-2537245636943024,423,0004,300
2012-01-2437339435938024,008,0003,800
2012-01-2330036529736528,366,0003,650
2012-01-202942942812853,107,0002,850
2012-01-192822952812864,669,0002,860
2012-01-182672912652876,662,0002,870
2012-01-172702802662735,226,0002,730
2012-01-1629030626827226,067,0002,720
2012-01-1320128220128226,321,0002,820
2012-01-12210210200202348,0002,020
2012-01-11211214208208347,0002,080
2012-01-10208212207212495,0002,120
2012-01-062202212062082,084,0002,080
2012-01-052042161962152,093,0002,150
2012-01-04205208200202848,0002,020

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