1. HOME >
  2. 株価時系列 >
  3. 7999 >
  4. 2016年

7999 MUTOHホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3025125225025247,0002,520
2016-12-29250252249251106,0002,510
2016-12-2824825524825581,0002,550
2016-12-27248251248251106,0002,510
2016-12-26256256249250177,0002,500
2016-12-22257257250254131,0002,540
2016-12-2125725725525547,0002,550
2016-12-2026126125525877,0002,580
2016-12-1925825925325784,0002,570
2016-12-16260261257258100,0002,580
2016-12-1525725925625788,0002,570
2016-12-14259260253257185,0002,570
2016-12-13263263257259116,0002,590
2016-12-12267267261264152,0002,640
2016-12-09274274265268220,0002,680
2016-12-08280286273276131,0002,760
2016-12-07269277269277182,0002,770
2016-12-0626526826526869,0002,680
2016-12-0526526526226562,0002,650
2016-12-0226526726426569,0002,650
2016-12-01269271263263143,0002,630
2016-11-30265271265269230,0002,690
2016-11-29253261253261134,0002,610
2016-11-2824925324825375,0002,530
2016-11-2524925024624666,0002,460
2016-11-2424925024825066,0002,500
2016-11-2224724724424657,0002,460
2016-11-21249251247247124,0002,470
2016-11-1825425424725287,0002,520
2016-11-17249253247253125,0002,530
2016-11-16248252245250115,0002,500
2016-11-15238247235247159,0002,470
2016-11-1423323923323972,0002,390
2016-11-1122823422823266,0002,320
2016-11-1023323523123163,0002,310
2016-11-0923923922622976,0002,290
2016-11-0823823923723920,0002,390
2016-11-0723723823623728,0002,370
2016-11-0423523623323439,0002,340
2016-11-0223923923523551,0002,350
2016-11-0124124223824176,0002,410
2016-10-3124024123824046,0002,400
2016-10-28241241236236262,0002,360
2016-10-27241245241242102,0002,420
2016-10-26232240232239119,0002,390
2016-10-2523023423023071,0002,300
2016-10-2422823022822942,0002,290
2016-10-2123023022822857,0002,280
2016-10-2022923022822958,0002,290
2016-10-1922622922622944,0002,290
2016-10-1822422722422635,0002,260
2016-10-1722722722522741,0002,270
2016-10-1422422522322494,0002,240
2016-10-1322722722622653,0002,260
2016-10-1222822822622737,0002,270
2016-10-1123223222822973,0002,290
2016-10-0723023122822936,0002,290
2016-10-0623023022823046,0002,300
2016-10-0522923122922938,0002,290
2016-10-0423023122823037,0002,300
2016-10-0323223222822854,0002,280
2016-09-3022923122823026,0002,300
2016-09-2923123323023171,0002,310
2016-09-2823023322923049,0002,300
2016-09-2722923022623071,0002,300
2016-09-2623023122922936,0002,290
2016-09-2322522922522947,0002,290
2016-09-2122222922222446,0002,240
2016-09-2022022422022247,0002,220
2016-09-1622222222022056,0002,200
2016-09-1522322422222231,0002,220
2016-09-1422422722422419,0002,240
2016-09-1322622722222742,0002,270
2016-09-122272272262268,0002,260
2016-09-0922622922622854,0002,280
2016-09-0823023122822940,0002,290
2016-09-0723023022823021,0002,300
2016-09-0622722822722815,0002,280
2016-09-0522822922722721,0002,270
2016-09-0222622822622815,0002,280
2016-09-0122723022622621,0002,260
2016-08-3122822922722757,0002,270
2016-08-3023023022822814,0002,280
2016-08-2923023022822921,0002,290
2016-08-2622723022722819,0002,280
2016-08-2523023022723016,0002,300
2016-08-2423023122923011,0002,300
2016-08-2322723222723135,0002,310
2016-08-2223123322823034,0002,300
2016-08-1923123323123320,0002,330
2016-08-1822923322923230,0002,320
2016-08-1722923222922985,0002,290
2016-08-1623623723223231,0002,320
2016-08-1523023523023414,0002,340
2016-08-1223123222923025,0002,300
2016-08-1023423623223228,0002,320
2016-08-0923723823523817,0002,380
2016-08-0823423723323725,0002,370
2016-08-0523323423223413,0002,340
2016-08-0423423423123219,0002,320
2016-08-0323323323123223,0002,320
2016-08-022332332332336,0002,330
2016-08-012322332322328,0002,320
2016-07-2923423422923232,0002,320
2016-07-2823423423223224,0002,320
2016-07-2723323523023316,0002,330
2016-07-2623423423223319,0002,330
2016-07-2523323323023324,0002,330
2016-07-2223323323123218,0002,320
2016-07-2123423423223337,0002,330
2016-07-2023423423123138,0002,310
2016-07-1923323322923227,0002,320
2016-07-1522823022823024,0002,300
2016-07-1422922922722818,0002,280
2016-07-1322822822722810,0002,280
2016-07-1222822822622625,0002,260
2016-07-1122522722122539,0002,250
2016-07-0822522522022222,0002,220
2016-07-0722222322122215,0002,220
2016-07-0622722722022435,0002,240
2016-07-0522622722522722,0002,270
2016-07-0422422622422615,0002,260
2016-07-012242242212228,0002,220
2016-06-3022522522022017,0002,200
2016-06-2922422421722224,0002,220
2016-06-2821521721421624,0002,160
2016-06-2721121621121442,0002,140
2016-06-24226227203207131,0002,070
2016-06-2322022221922110,0002,210
2016-06-2222222221622022,0002,200
2016-06-2121622121522126,0002,210
2016-06-2022322321921931,0002,190
2016-06-1721121521121552,0002,150
2016-06-1621821921021148,0002,110
2016-06-1521621821521823,0002,180
2016-06-1422822821621652,0002,160
2016-06-1324124122022764,0002,270
2016-06-1024124223824149,0002,410
2016-06-0923824023724017,0002,400
2016-06-0823923923823820,0002,380
2016-06-0723823823423726,0002,370
2016-06-0623724023623623,0002,360
2016-06-0324024123723927,0002,390
2016-06-0224224223623725,0002,370
2016-06-0123824223824219,0002,420
2016-05-3124224223624119,0002,410
2016-05-3024424424024118,0002,410
2016-05-2724024223924222,0002,420
2016-05-2623924023724021,0002,400
2016-05-2523823823623626,0002,360
2016-05-2423623923323741,0002,370
2016-05-2323623723323742,0002,370
2016-05-2023423523223444,0002,340
2016-05-1922523322423050,0002,300
2016-05-1822522922522544,0002,250
2016-05-1723023022822925,0002,290
2016-05-1622923022622735,0002,270
2016-05-1322522722422530,0002,250
2016-05-1222423022422712,0002,270
2016-05-1123323322823030,0002,300
2016-05-1022523422123257,0002,320
2016-05-0922122321822229,0002,220
2016-05-0621722121722025,0002,200
2016-05-0222222220921791,0002,170
2016-04-2823324022822863,0002,280
2016-04-2723923923123332,0002,330
2016-04-2624224323723732,0002,370
2016-04-2524724724324540,0002,450
2016-04-2224124424124355,0002,430
2016-04-2122924222924190,0002,410
2016-04-2023223222722720,0002,270
2016-04-1922323222323022,0002,300
2016-04-1822722721922333,0002,230
2016-04-1522923022823017,0002,300
2016-04-1422923122723031,0002,300
2016-04-1322622922522536,0002,250
2016-04-12209222209222118,0002,220
2016-04-1121321320620827,0002,080
2016-04-08208213203211115,0002,110
2016-04-0720821320820943,0002,090
2016-04-0621021120820951,0002,090
2016-04-0521921921121169,0002,110
2016-04-0422122621822093,0002,200
2016-04-0123323321721899,0002,180
2016-03-3124224223223367,0002,330
2016-03-3024224324024242,0002,420
2016-03-29245247240243155,0002,430
2016-03-28256256252255498,0002,550
2016-03-2525625625325380,0002,530
2016-03-2426226225725870,0002,580
2016-03-2326126425826168,0002,610
2016-03-2225726025626068,0002,600
2016-03-1825425424825234,0002,520
2016-03-1725425724924959,0002,490
2016-03-1625325725225440,0002,540
2016-03-15254261254255101,0002,550
2016-03-1424625224625241,0002,520
2016-03-1124224523724361,0002,430
2016-03-1024224824224540,0002,450
2016-03-0924324324024126,0002,410
2016-03-0825025124324371,0002,430
2016-03-0724325324325193,0002,510
2016-03-04235242235241129,0002,410
2016-03-0323323623323559,0002,350
2016-03-02231235231235125,0002,350
2016-03-0123123423023139,0002,310
2016-02-2923423622923167,0002,310
2016-02-2623223222823051,0002,300
2016-02-25232234221229127,0002,290
2016-02-2422922922522592,0002,250
2016-02-2323423623023081,0002,300
2016-02-2223523523123398,0002,330
2016-02-19234240230237440,0002,370
2016-02-18209245207234715,0002,340
2016-02-17202207201201107,0002,010
2016-02-16203207203204159,0002,040
2016-02-15201205198203189,0002,030
2016-02-12201210197198276,0001,980
2016-02-10226226215217126,0002,170
2016-02-0924024022522590,0002,250
2016-02-0823824323824252,0002,420
2016-02-0524124323724148,0002,410
2016-02-0425025024024174,0002,410
2016-02-0325525525125138,0002,510
2016-02-0225825825325738,0002,570
2016-02-0125225925125878,0002,580
2016-01-2924524924124842,0002,480
2016-01-2824524623823858,0002,380
2016-01-2723924523924529,0002,450
2016-01-2624024323623753,0002,370
2016-01-2525225224124841,0002,480
2016-01-2223524523324577,0002,450
2016-01-21240243226226144,0002,260
2016-01-20248253241242115,0002,420
2016-01-1924224624224534,0002,450
2016-01-1824124523724298,0002,420
2016-01-1525325324724833,0002,480
2016-01-14251251240247110,0002,470
2016-01-1325025425025355,0002,530
2016-01-12260265247247115,0002,470
2016-01-0826126726026078,0002,600
2016-01-0726226526026075,0002,600
2016-01-0626727026226274,0002,620
2016-01-0526126926126494,0002,640
2016-01-04268272260262128,0002,620

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