7999 MUTOHホールディングス(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3026827126626782,0002,670
2015-12-29262265256263131,0002,630
2015-12-28247263247262119,0002,620
2015-12-25252253235244412,0002,440
2015-12-24263264253256298,0002,560
2015-12-22263265263264166,0002,640
2015-12-21272272265265178,0002,650
2015-12-18277277273274153,0002,740
2015-12-17282284276278122,0002,780
2015-12-16276282276280106,0002,800
2015-12-1528128227627696,0002,760
2015-12-1428228228028082,0002,800
2015-12-1128428828328495,0002,840
2015-12-10291291284285177,0002,850
2015-12-0929229229129250,0002,920
2015-12-0829429529229285,0002,920
2015-12-0729429629329396,0002,930
2015-12-0429429529229374,0002,930
2015-12-0329729829529784,0002,970
2015-12-02296298294297107,0002,970
2015-12-0129829829629768,0002,970
2015-11-3029729929629888,0002,980
2015-11-2729729929729873,0002,980
2015-11-2629929929729771,0002,970
2015-11-2529830029830079,0003,000
2015-11-2429529829529882,0002,980
2015-11-20292295292295107,0002,950
2015-11-1929129429129490,0002,940
2015-11-1829329329029191,0002,910
2015-11-17293295291291126,0002,910
2015-11-16296296291293139,0002,930
2015-11-13298299295297128,0002,970
2015-11-1229930029830097,0003,000
2015-11-1129930229930259,0003,020
2015-11-1030030229830098,0003,000
2015-11-0930330329930057,0003,000
2015-11-0629830229830247,0003,020
2015-11-0530130329729766,0002,970
2015-11-0429830329830275,0003,020
2015-11-0229830029729850,0002,980
2015-10-3029830329830168,0003,010
2015-10-29305306295301198,0003,010
2015-10-2830430630130250,0003,020
2015-10-2730730830530554,0003,050
2015-10-2631031330630881,0003,080
2015-10-2330530830530873,0003,080
2015-10-2230130430130426,0003,040
2015-10-2130030430030444,0003,040
2015-10-2030130329830253,0003,020
2015-10-1930530629930547,0003,050
2015-10-1630030930030775,0003,070
2015-10-1529730629730149,0003,010
2015-10-1431031229030084,0003,000
2015-10-1331131630931062,0003,100
2015-10-09304313304313108,0003,130
2015-10-0830230530030457,0003,040
2015-10-0729630429630476,0003,040
2015-10-0629529929529630,0002,960
2015-10-0529429529029342,0002,930
2015-10-0228629228528939,0002,890
2015-10-0129029028428875,0002,880
2015-09-3027628727628332,0002,830
2015-09-29287287260274117,0002,740
2015-09-2829429428829023,0002,900
2015-09-2528729128628956,0002,890
2015-09-2429729728728880,0002,880
2015-09-1829930029629834,0002,980
2015-09-1729830029429745,0002,970
2015-09-1629529829329865,0002,980
2015-09-1529329428629081,0002,900
2015-09-1429829829229236,0002,920
2015-09-11294296291294106,0002,940
2015-09-1028629028428971,0002,890
2015-09-0928530128529975,0002,990
2015-09-0828929127927985,0002,790
2015-09-0728729028228867,0002,880
2015-09-0430430429329574,0002,950
2015-09-0330630829930093,0003,000
2015-09-02299306293299132,0002,990
2015-09-01319319308310105,0003,100
2015-08-31318322315320200,0003,200
2015-08-28298318298308196,0003,080
2015-08-27284298284291191,0002,910
2015-08-26281295269292224,0002,920
2015-08-25273289260265484,0002,650
2015-08-24308313289289298,0002,890
2015-08-21333333320321270,0003,210
2015-08-20340341336336107,0003,360
2015-08-1934334634134250,0003,420
2015-08-18342347342343141,0003,430
2015-08-17352353343343132,0003,430
2015-08-1435335535235463,0003,540
2015-08-13358358350352156,0003,520
2015-08-1235736335736163,0003,610
2015-08-1136336335836186,0003,610
2015-08-10361363356359114,0003,590
2015-08-0735535835335766,0003,570
2015-08-0635435635235544,0003,550
2015-08-05357360349354154,0003,540
2015-08-0436036035635860,0003,580
2015-08-0336736735936354,0003,630
2015-07-3135436535436597,0003,650
2015-07-30352358352357138,0003,570
2015-07-2936036035735774,0003,570
2015-07-28363363359359101,0003,590
2015-07-2737337336636674,0003,660
2015-07-2437337437237364,0003,730
2015-07-2337137337137339,0003,730
2015-07-2237237237037063,0003,700
2015-07-2137437537337488,0003,740
2015-07-1737537537337453,0003,740
2015-07-1637537537137564,0003,750
2015-07-1537637737337489,0003,740
2015-07-1437137937137681,0003,760
2015-07-1336437136437060,0003,700
2015-07-10365368360362103,0003,620
2015-07-09352365341363302,0003,630
2015-07-08377378368368206,0003,680
2015-07-07378379376377109,0003,770
2015-07-06377379375376122,0003,760
2015-07-0338138338138178,0003,810
2015-07-0238538838238379,0003,830
2015-07-01378385378385165,0003,850
2015-06-30380381378380133,0003,800
2015-06-29381390378381336,0003,810
2015-06-2639639639339455,0003,940
2015-06-2539739739539645,0003,960
2015-06-24398400396396153,0003,960
2015-06-23396398394398136,0003,980
2015-06-22393396392394169,0003,940
2015-06-19395395393394169,0003,940
2015-06-18398398395395120,0003,950
2015-06-17399400396397152,0003,970
2015-06-1639940039839998,0003,990
2015-06-1539940039840046,0004,000
2015-06-12398401398399166,0003,990
2015-06-11398400397398126,0003,980
2015-06-10399400398398107,0003,980
2015-06-09401402398399215,0003,990
2015-06-0840540640140190,0004,010
2015-06-05402404402402112,0004,020
2015-06-04404405402402124,0004,020
2015-06-03400402400401107,0004,010
2015-06-02401404401402213,0004,020
2015-06-01400403400400195,0004,000
2015-05-29400404400400181,0004,000
2015-05-28402402400400128,0004,000
2015-05-27403404400400134,0004,000
2015-05-26402405402403116,0004,030
2015-05-25408409401401174,0004,010
2015-05-22406409406406167,0004,060
2015-05-21409410405405190,0004,050
2015-05-20405407404405188,0004,050
2015-05-19401403400402312,0004,020
2015-05-18396402396398960,0003,980
2015-05-15438440435436140,0004,360
2015-05-1444244243743891,0004,380
2015-05-1344244343944099,0004,400
2015-05-12436443436442123,0004,420
2015-05-11438440437437111,0004,370
2015-05-0843243743243793,0004,370
2015-05-07431433429432121,0004,320
2015-05-01432435430432149,0004,320
2015-04-30440441436437152,0004,370
2015-04-2844144143844174,0004,410
2015-04-27436441436441124,0004,410
2015-04-2443944243943988,0004,390
2015-04-23436443436440154,0004,400
2015-04-2244044043743863,0004,380
2015-04-2143743843543674,0004,360
2015-04-20437440435437113,0004,370
2015-04-1744444544044081,0004,400
2015-04-16446446440443139,0004,430
2015-04-15443448442445164,0004,450
2015-04-14437443436443243,0004,430
2015-04-13438441434438166,0004,380
2015-04-10433438431436184,0004,360
2015-04-09434434430432129,0004,320
2015-04-08427431426430346,0004,300
2015-04-07425434424433167,0004,330
2015-04-06425426423425159,0004,250
2015-04-03428430425427103,0004,270
2015-04-02429429424426150,0004,260
2015-04-01427430424428246,0004,280
2015-03-31438438434434234,0004,340
2015-03-30440440436438120,0004,380
2015-03-27440444438440288,0004,400
2015-03-26454455449451698,0004,510
2015-03-25453458451456478,0004,560
2015-03-24439453437452599,0004,520
2015-03-23438439436438158,0004,380
2015-03-20434436433436136,0004,360
2015-03-19438438434434217,0004,340
2015-03-18437438436436147,0004,360
2015-03-17439439436436156,0004,360
2015-03-16440441437439182,0004,390
2015-03-13438442436439249,0004,390
2015-03-12436441436436242,0004,360
2015-03-11435439434436119,0004,360
2015-03-10441441436437266,0004,370
2015-03-09441442438439148,0004,390
2015-03-06441443440440174,0004,400
2015-03-05441445441441123,0004,410
2015-03-04442443441442212,0004,420
2015-03-0344945044444599,0004,450
2015-03-02446450445447147,0004,470
2015-02-27452452443444291,0004,440
2015-02-26451453450452155,0004,520
2015-02-25452453450450139,0004,500
2015-02-24442454442450423,0004,500
2015-02-23445445443444118,0004,440
2015-02-20443446442443190,0004,430
2015-02-19442447441443237,0004,430
2015-02-18441443440441204,0004,410
2015-02-17438444438440209,0004,400
2015-02-16444444438441265,0004,410
2015-02-13445445438440250,0004,400
2015-02-12439445439445308,0004,450
2015-02-10440449432435962,0004,350
2015-02-09452454451454135,0004,540
2015-02-06454456449450153,0004,500
2015-02-05456456449455107,0004,550
2015-02-04451456448456150,0004,560
2015-02-03458458446446275,0004,460
2015-02-02458462453454166,0004,540
2015-01-30459464455464133,0004,640
2015-01-29465468457459325,0004,590
2015-01-28455465454463205,0004,630
2015-01-27459463454460413,0004,600
2015-01-26457458454457131,0004,570
2015-01-23458462456458172,0004,580
2015-01-22457460452457140,0004,570
2015-01-21458462456456147,0004,560
2015-01-20453463453463156,0004,630
2015-01-19451455450452108,0004,520
2015-01-16451452445450315,0004,500
2015-01-15454456451455141,0004,550
2015-01-14458460450452257,0004,520
2015-01-13460463456459268,0004,590
2015-01-09472473461463359,0004,630
2015-01-08469474467468251,0004,680
2015-01-07463473463466248,0004,660
2015-01-06475477468468391,0004,680
2015-01-05479488476483409,0004,830

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