1. HOME >
  2. 株価時系列 >
  3. 7999 >
  4. 2013年

7999 MUTOHホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30530530521527598,0005,270
2013-12-27518528513525716,0005,250
2013-12-26518523510522844,0005,220
2013-12-25492509492508706,0005,080
2013-12-24500504487494587,0004,940
2013-12-20498498486494749,0004,940
2013-12-19507512499499537,0004,990
2013-12-18499504496503359,0005,030
2013-12-17505509495498470,0004,980
2013-12-165245254955001,023,0005,000
2013-12-135355365205211,585,0005,210
2013-12-125135315125291,099,0005,290
2013-12-115265275005221,945,0005,220
2013-12-105125285085243,149,0005,240
2013-12-095025155025061,381,0005,060
2013-12-06495501492499503,0004,990
2013-12-054965094904971,684,0004,970
2013-12-04486492478489793,0004,890
2013-12-035035044904921,265,0004,920
2013-12-024955064845047,323,0005,040
2013-11-29464473461471604,0004,710
2013-11-28462463455457171,0004,570
2013-11-27464465455458254,0004,580
2013-11-26465468463465202,0004,650
2013-11-25469471462471233,0004,710
2013-11-22476476460465490,0004,650
2013-11-21475481467469614,0004,690
2013-11-20485488476478745,0004,780
2013-11-19472483467483904,0004,830
2013-11-18472480470471753,0004,710
2013-11-15470478467470884,0004,700
2013-11-144584784574742,657,0004,740
2013-11-13450454444447454,0004,470
2013-11-12446459442450693,0004,500
2013-11-114614634364481,041,0004,480
2013-11-084714784534564,670,0004,560
2013-11-07438438430431245,0004,310
2013-11-06424435422433208,0004,330
2013-11-05429430418425282,0004,250
2013-11-01423433414424491,0004,240
2013-10-31434435424424603,0004,240
2013-10-30447452433435381,0004,350
2013-10-29447451445446206,0004,460
2013-10-28456457445448335,0004,480
2013-10-25458460449455467,0004,550
2013-10-24447462447459529,0004,590
2013-10-234724764484551,125,0004,550
2013-10-224674834624712,838,0004,710
2013-10-214424594414511,010,0004,510
2013-10-18432441430439353,0004,390
2013-10-17439441426430539,0004,300
2013-10-16441444426431623,0004,310
2013-10-15453455440442333,0004,420
2013-10-11451453445448409,0004,480
2013-10-10447452440444473,0004,440
2013-10-094264614254431,524,0004,430
2013-10-08414440413433666,0004,330
2013-10-07445448424424799,0004,240
2013-10-04445458444453887,0004,530
2013-10-034754804574591,207,0004,590
2013-10-02486492473480640,0004,800
2013-10-01492497485486597,0004,860
2013-09-30488502486492692,0004,920
2013-09-27500504492494550,0004,940
2013-09-26488505488504564,0005,040
2013-09-25515515493494696,0004,940
2013-09-24511515503512585,0005,120
2013-09-205245295105151,604,0005,150
2013-09-195045314995283,659,0005,280
2013-09-18506510498502934,0005,020
2013-09-17486505486496880,0004,960
2013-09-134884924784871,023,0004,870
2013-09-124935094914921,206,0004,920
2013-09-11503503491492927,0004,920
2013-09-105045054904961,159,0004,960
2013-09-09504510498506928,0005,060
2013-09-065155164965011,383,0005,010
2013-09-055305335105194,486,0005,190
2013-09-044865244865105,501,0005,100
2013-09-034895024864911,920,0004,910
2013-09-024874904734821,839,0004,820
2013-08-304895074824874,406,0004,870
2013-08-295125234764868,742,0004,860
2013-08-285045315035128,904,0005,120
2013-08-2756757351852234,582,0005,220
2013-08-2648855448654717,219,0005,470
2013-08-234905084814839,305,0004,830
2013-08-224754784624621,347,0004,620
2013-08-214874984754832,429,0004,830
2013-08-204855134784906,838,0004,900
2013-08-194995134784934,384,0004,930
2013-08-165045154935035,464,0005,030
2013-08-1551352950051427,543,0005,140
2013-08-1445450844850413,528,0005,040
2013-08-134254444254421,827,0004,420
2013-08-124454644274338,489,0004,330
2013-08-09430435415424821,0004,240
2013-08-084254554134204,348,0004,200
2013-08-074204294124131,285,0004,130
2013-08-064084374064351,020,0004,350
2013-08-054254304054111,149,0004,110
2013-08-024074194034191,174,0004,190
2013-08-01398406383403861,0004,030
2013-07-31405416395396984,0003,960
2013-07-304134304004172,774,0004,170
2013-07-294554553823977,601,0003,970
2013-07-264594784544551,620,0004,550
2013-07-25474482458463832,0004,630
2013-07-244865044704755,715,0004,750
2013-07-2345651045349115,585,0004,910
2013-07-224644814394532,840,0004,530
2013-07-194724764504542,449,0004,540
2013-07-184874944574676,015,0004,670
2013-07-1750954047047911,387,0004,790
2013-07-1653154648650511,292,0005,050
2013-07-1252253949151353,140,0005,130
2013-07-11476561471518117,817,0005,180
2013-07-1040748140148158,514,0004,810
2013-07-093914063764016,644,0004,010
2013-07-0841141537339916,588,0003,990
2013-07-0534040933939443,370,0003,940
2013-07-043123453113318,310,0003,310
2013-07-03301305297301618,0003,010
2013-07-02309309297305757,0003,050
2013-07-012823032803011,321,0003,010
2013-06-28277285276280412,0002,800
2013-06-27277278259276606,0002,760
2013-06-26294294269270990,0002,700
2013-06-253053092782892,890,0002,890
2013-06-243003282973108,246,0003,100
2013-06-21269281262279479,0002,790
2013-06-20276283267277450,0002,770
2013-06-19289290272275478,0002,750
2013-06-182782962742822,004,0002,820
2013-06-172562842562801,089,0002,800
2013-06-14274274258259404,0002,590
2013-06-13276278262263570,0002,630
2013-06-12262287260283761,0002,830
2013-06-11265273264266610,0002,660
2013-06-10265275265273637,0002,730
2013-06-07250259245253935,0002,530
2013-06-062993002652681,806,0002,680
2013-06-053103302953022,676,0003,020
2013-06-0433237730031411,226,0003,140
2013-06-033133132923001,139,0003,000
2013-05-313103232953071,402,0003,070
2013-05-303063212952971,531,0002,970
2013-05-293003272903112,741,0003,110
2013-05-28270288269285326,0002,850
2013-05-27281282272275290,0002,750
2013-05-24290294280286509,0002,860
2013-05-23304307285286836,0002,860
2013-05-22310313304304318,0003,040
2013-05-21311323303308810,0003,080
2013-05-20313316306308493,0003,080
2013-05-172943102853071,013,0003,070
2013-05-163033102812932,135,0002,930
2013-05-153533703073215,131,0003,210
2013-05-142983442873335,587,0003,330
2013-05-132993202832954,087,0002,950
2013-05-10263266255259279,0002,590
2013-05-09270278258259987,0002,590
2013-05-08271274264265724,0002,650
2013-05-072712792642701,411,0002,700
2013-05-022462722452611,660,0002,610
2013-05-01243251241248225,0002,480
2013-04-30244245241242177,0002,420
2013-04-26251251246247143,0002,470
2013-04-25250251247250207,0002,500
2013-04-24251254251251161,0002,510
2013-04-23255255247248212,0002,480
2013-04-22253256249251302,0002,510
2013-04-19252252247249136,0002,490
2013-04-18247255242246386,0002,460
2013-04-17251251245245265,0002,450
2013-04-16248250242243302,0002,430
2013-04-15254260254254194,0002,540
2013-04-12256265254256632,0002,560
2013-04-11258259251253287,0002,530
2013-04-10251256251254224,0002,540
2013-04-09248259245250540,0002,500
2013-04-08241244241244262,0002,440
2013-04-05244246237237257,0002,370
2013-04-04234238229235288,0002,350
2013-04-03228242227241356,0002,410
2013-04-02228228221225382,0002,250
2013-04-01237239226227302,0002,270
2013-03-29244246240240331,0002,400
2013-03-28252256244246523,0002,460
2013-03-27255258253255256,0002,550
2013-03-26257262255255839,0002,550
2013-03-25270270256256582,0002,560
2013-03-22267270264264288,0002,640
2013-03-21259276259271923,0002,710
2013-03-19264266257258314,0002,580
2013-03-18259266256263452,0002,630
2013-03-15266270259259713,0002,590
2013-03-14274275266268498,0002,680
2013-03-13269279266274785,0002,740
2013-03-122852972662731,929,0002,730
2013-03-11265274262274843,0002,740
2013-03-082702722592601,173,0002,600
2013-03-0725630524927010,360,0002,700
2013-03-062372582342551,587,0002,550
2013-03-052262502262362,106,0002,360
2013-03-04230233224224285,0002,240
2013-03-0122823022523098,0002,300
2013-02-28230230225227107,0002,270
2013-02-27230230220224197,0002,240
2013-02-2622823122622798,0002,270
2013-02-25229232226232150,0002,320
2013-02-22225227221226189,0002,260
2013-02-21227234223230302,0002,300
2013-02-20225236224233651,0002,330
2013-02-19219222217221240,0002,210
2013-02-18212217212215144,0002,150
2013-02-15214214202207440,0002,070
2013-02-14215218211214394,0002,140
2013-02-13221223213219488,0002,190
2013-02-12247247228228562,0002,280
2013-02-08240245236245591,0002,450
2013-02-07238241235238284,0002,380
2013-02-06244246238238263,0002,380
2013-02-05243244238238241,0002,380
2013-02-04246247241245326,0002,450
2013-02-01240245239242262,0002,420
2013-01-31243246235239432,0002,390
2013-01-30249249241244408,0002,440
2013-01-292422562402432,079,0002,430
2013-01-28238239232237358,0002,370
2013-01-25238240232234444,0002,340
2013-01-24228235226233294,0002,330
2013-01-23242248225228572,0002,280
2013-01-22243253234244802,0002,440
2013-01-21236248232242716,0002,420
2013-01-18238239232234546,0002,340
2013-01-172452492252301,295,0002,300
2013-01-162582612422432,584,0002,430
2013-01-152362712352638,005,0002,630
2013-01-11230230220224499,0002,240
2013-01-10225230224227472,0002,270
2013-01-09222232220225520,0002,250
2013-01-082212402182262,476,0002,260
2013-01-07223223215218785,0002,180
2013-01-042172252092211,500,0002,210

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