7999 MUTOHホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,454	2,474	2,454	2,467	3,500	2,467
2017-12-28	2,466	2,467	2,457	2,460	3,900	2,460
2017-12-27	2,445	2,464	2,441	2,464	3,100	2,464
2017-12-26	2,431	2,442	2,431	2,432	8,100	2,432
2017-12-25	2,458	2,458	2,435	2,442	10,600	2,442
2017-12-22	2,472	2,472	2,453	2,458	7,200	2,458
2017-12-21	2,480	2,492	2,450	2,472	9,800	2,472
2017-12-20	2,488	2,493	2,480	2,480	6,300	2,480
2017-12-19	2,488	2,500	2,488	2,491	6,000	2,491
2017-12-18	2,499	2,500	2,487	2,488	4,900	2,488
2017-12-15	2,498	2,500	2,486	2,499	4,600	2,499
2017-12-14	2,485	2,498	2,484	2,496	4,800	2,496
2017-12-13	2,490	2,498	2,489	2,494	3,600	2,494
2017-12-12	2,497	2,503	2,494	2,503	2,700	2,503
2017-12-11	2,505	2,505	2,410	2,497	6,800	2,497
2017-12-08	2,468	2,506	2,468	2,505	7,000	2,505
2017-12-07	2,469	2,511	2,469	2,498	5,200	2,498
2017-12-06	2,495	2,525	2,404	2,455	17,000	2,455
2017-12-05	2,533	2,540	2,486	2,495	5,000	2,495
2017-12-04	2,510	2,535	2,495	2,533	9,300	2,533
2017-12-01	2,502	2,528	2,500	2,510	16,600	2,510
2017-11-30	2,528	2,528	2,490	2,490	5,400	2,490
2017-11-29	2,512	2,528	2,506	2,528	4,900	2,528
2017-11-28	2,510	2,510	2,485	2,488	10,100	2,488
2017-11-27	2,549	2,550	2,506	2,506	6,800	2,506
2017-11-24	2,535	2,553	2,535	2,549	2,700	2,549
2017-11-22	2,550	2,551	2,536	2,536	2,900	2,536
2017-11-21	2,550	2,567	2,550	2,553	4,000	2,553
2017-11-20	2,534	2,570	2,534	2,561	4,500	2,561
2017-11-17	2,510	2,534	2,510	2,534	5,100	2,534
2017-11-16	2,505	2,536	2,505	2,528	5,500	2,528
2017-11-15	2,545	2,549	2,521	2,528	4,900	2,528
2017-11-13	2,563	2,583	2,550	2,577	8,000	2,577
2017-11-10	2,575	2,575	2,542	2,565	3,800	2,565
2017-11-09	2,560	2,574	2,540	2,574	12,600	2,574
2017-11-08	2,590	2,590	2,557	2,568	3,500	2,568
2017-11-07	2,584	2,584	2,551	2,576	4,500	2,576
2017-11-06	2,575	2,575	2,553	2,563	3,500	2,563
2017-11-02	2,590	2,590	2,572	2,573	2,200	2,573
2017-11-01	2,591	2,591	2,578	2,588	7,300	2,588
2017-10-31	2,592	2,593	2,572	2,588	3,800	2,588
2017-10-30	2,594	2,594	2,572	2,592	4,700	2,592
2017-10-27	2,577	2,577	2,557	2,573	3,600	2,573
2017-10-26	2,556	2,590	2,556	2,572	6,800	2,572
2017-10-25	2,576	2,576	2,556	2,568	2,100	2,568
2017-10-24	2,575	2,575	2,561	2,572	3,800	2,572
2017-10-23	2,578	2,578	2,531	2,562	2,900	2,562
2017-10-20	2,579	2,579	2,559	2,574	4,200	2,574
2017-10-19	2,533	2,570	2,533	2,567	4,900	2,567
2017-10-18	2,548	2,548	2,538	2,543	1,400	2,543
2017-10-17	2,559	2,559	2,540	2,548	3,300	2,548
2017-10-16	2,546	2,560	2,546	2,556	4,600	2,556
2017-10-13	2,586	2,586	2,521	2,567	6,000	2,567
2017-10-12	2,580	2,580	2,554	2,569	2,800	2,569
2017-10-11	2,588	2,588	2,561	2,577	3,400	2,577
2017-10-10	2,588	2,588	2,551	2,572	3,200	2,572
2017-10-06	2,539	2,577	2,539	2,563	3,400	2,563
2017-10-05	2,557	2,557	2,539	2,539	4,200	2,539
2017-10-04	2,560	2,560	2,547	2,557	4,000	2,557
2017-10-03	2,559	2,569	2,545	2,569	3,000	2,569
2017-10-02	2,592	2,600	2,545	2,575	6,900	2,575
2017-09-29	2,593	2,593	2,565	2,592	2,700	2,592
2017-09-28	2,572	2,594	2,529	2,594	5,800	2,594
2017-09-27	2,570	2,572	2,521	2,572	1,900	2,572
2017-09-26	254	257	254	257	53,000	2,570
2017-09-25	255	258	255	256	48,000	2,560
2017-09-22	254	258	254	255	70,000	2,550
2017-09-21	253	254	253	254	37,000	2,540
2017-09-20	252	253	251	252	48,000	2,520
2017-09-19	253	253	251	252	46,000	2,520
2017-09-15	249	251	248	250	57,000	2,500
2017-09-14	252	253	248	249	45,000	2,490
2017-09-13	249	251	248	250	50,000	2,500
2017-09-12	251	251	248	250	50,000	2,500
2017-09-11	249	251	249	251	14,000	2,510
2017-09-08	247	249	247	249	46,000	2,490
2017-09-07	249	256	247	249	64,000	2,490
2017-09-06	245	246	244	246	26,000	2,460
2017-09-05	249	249	244	245	71,000	2,450
2017-09-04	253	253	248	249	45,000	2,490
2017-09-01	255	259	255	256	42,000	2,560
2017-08-31	256	256	255	255	30,000	2,550
2017-08-30	254	256	254	254	48,000	2,540
2017-08-29	253	254	252	254	26,000	2,540
2017-08-28	254	255	250	252	78,000	2,520
2017-08-25	255	259	253	253	116,000	2,530
2017-08-24	259	262	253	253	197,000	2,530
2017-08-23	268	271	262	262	361,000	2,620
2017-08-22	252	266	250	263	808,000	2,630
2017-08-21	249	249	244	244	42,000	2,440
2017-08-18	249	249	246	249	28,000	2,490
2017-08-17	250	250	248	250	29,000	2,500
2017-08-16	250	250	248	249	23,000	2,490
2017-08-15	248	252	248	251	37,000	2,510
2017-08-14	248	250	245	249	59,000	2,490
2017-08-10	249	254	248	251	38,000	2,510
2017-08-09	251	252	248	248	60,000	2,480
2017-08-08	252	254	252	254	18,000	2,540
2017-08-07	253	255	253	254	28,000	2,540
2017-08-04	251	253	251	253	21,000	2,530
2017-08-03	254	255	251	252	44,000	2,520
2017-08-02	255	256	252	254	31,000	2,540
2017-08-01	254	255	249	255	48,000	2,550
2017-07-31	252	254	251	254	24,000	2,540
2017-07-28	253	253	252	252	18,000	2,520
2017-07-27	256	256	253	253	29,000	2,530
2017-07-26	254	257	252	255	158,000	2,550
2017-07-25	250	253	249	252	34,000	2,520
2017-07-24	249	250	249	250	14,000	2,500
2017-07-21	248	251	246	250	71,000	2,500
2017-07-20	251	253	249	249	54,000	2,490
2017-07-19	248	250	248	250	20,000	2,500
2017-07-18	249	250	248	248	34,000	2,480
2017-07-14	249	252	249	252	23,000	2,520
2017-07-13	249	251	249	250	12,000	2,500
2017-07-12	250	250	249	249	21,000	2,490
2017-07-11	251	251	249	251	24,000	2,510
2017-07-10	251	251	249	250	36,000	2,500
2017-07-07	252	253	250	250	47,000	2,500
2017-07-06	250	255	249	253	53,000	2,530
2017-07-05	248	251	248	250	35,000	2,500
2017-07-04	251	252	247	248	90,000	2,480
2017-07-03	250	250	249	250	41,000	2,500
2017-06-30	253	253	250	252	14,000	2,520
2017-06-29	252	253	251	253	28,000	2,530
2017-06-28	252	253	250	250	22,000	2,500
2017-06-27	253	253	251	252	36,000	2,520
2017-06-26	254	254	251	252	34,000	2,520
2017-06-23	256	256	250	252	64,000	2,520
2017-06-22	251	256	250	256	102,000	2,560
2017-06-21	254	255	251	251	70,000	2,510
2017-06-20	254	257	251	253	229,000	2,530
2017-06-19	244	249	243	248	94,000	2,480
2017-06-16	244	244	241	242	17,000	2,420
2017-06-15	244	244	242	242	26,000	2,420
2017-06-14	244	250	242	242	89,000	2,420
2017-06-13	241	244	241	242	29,000	2,420
2017-06-12	242	244	242	242	18,000	2,420
2017-06-09	243	244	243	244	52,000	2,440
2017-06-08	241	244	241	243	49,000	2,430
2017-06-07	240	242	239	241	37,000	2,410
2017-06-06	244	244	241	242	33,000	2,420
2017-06-05	245	245	244	245	37,000	2,450
2017-06-02	241	246	240	246	78,000	2,460
2017-06-01	243	243	240	241	50,000	2,410
2017-05-31	245	245	242	242	23,000	2,420
2017-05-30	246	246	244	245	13,000	2,450
2017-05-29	246	246	245	245	57,000	2,450
2017-05-26	246	246	243	243	30,000	2,430
2017-05-25	245	247	245	246	45,000	2,460
2017-05-24	245	245	243	245	39,000	2,450
2017-05-23	244	245	242	245	21,000	2,450
2017-05-22	246	246	241	245	87,000	2,450
2017-05-19	240	241	240	241	58,000	2,410
2017-05-18	236	238	235	238	37,000	2,380
2017-05-17	240	240	237	238	22,000	2,380
2017-05-16	240	241	240	240	29,000	2,400
2017-05-15	240	241	240	240	43,000	2,400
2017-05-12	244	246	241	242	53,000	2,420
2017-05-11	246	247	245	246	57,000	2,460
2017-05-10	246	248	245	247	63,000	2,470
2017-05-09	244	246	244	246	73,000	2,460
2017-05-08	242	245	241	244	74,000	2,440
2017-05-02	237	242	237	242	51,000	2,420
2017-05-01	235	237	234	235	46,000	2,350
2017-04-28	237	237	234	235	37,000	2,350
2017-04-27	234	238	234	237	45,000	2,370
2017-04-26	234	236	232	234	62,000	2,340
2017-04-25	234	234	232	234	49,000	2,340
2017-04-24	233	234	232	234	51,000	2,340
2017-04-21	233	233	230	231	34,000	2,310
2017-04-20	231	232	231	231	28,000	2,310
2017-04-19	229	232	228	231	40,000	2,310
2017-04-18	234	236	231	231	121,000	2,310
2017-04-17	227	227	225	226	29,000	2,260
2017-04-14	228	228	227	227	18,000	2,270
2017-04-13	227	228	226	228	28,000	2,280
2017-04-12	229	229	227	227	74,000	2,270
2017-04-11	234	234	229	229	117,000	2,290
2017-04-10	234	235	233	234	24,000	2,340
2017-04-07	232	234	231	232	56,000	2,320
2017-04-06	237	237	231	232	84,000	2,320
2017-04-05	238	238	236	236	23,000	2,360
2017-04-04	239	241	236	241	90,000	2,410
2017-04-03	243	243	239	239	84,000	2,390
2017-03-31	250	251	240	241	172,000	2,410
2017-03-30	248	251	248	248	105,000	2,480
2017-03-29	249	255	245	248	322,000	2,480
2017-03-28	255	258	247	256	739,000	2,560
2017-03-27	266	267	264	265	137,000	2,650
2017-03-24	262	268	262	268	45,000	2,680
2017-03-23	265	265	262	263	86,000	2,630
2017-03-22	265	266	265	265	152,000	2,650
2017-03-21	267	269	267	268	58,000	2,680
2017-03-17	265	268	265	267	106,000	2,670
2017-03-16	269	269	264	267	117,000	2,670
2017-03-15	270	271	267	267	31,000	2,670
2017-03-14	271	273	269	271	41,000	2,710
2017-03-13	271	274	270	271	55,000	2,710
2017-03-10	271	272	268	271	101,000	2,710
2017-03-09	268	269	268	269	25,000	2,690
2017-03-08	268	268	266	267	47,000	2,670
2017-03-07	267	269	267	268	45,000	2,680
2017-03-06	268	268	265	267	31,000	2,670
2017-03-03	267	267	265	266	18,000	2,660
2017-03-02	268	269	267	267	37,000	2,670
2017-03-01	265	266	264	265	30,000	2,650
2017-02-28	262	264	262	262	31,000	2,620
2017-02-27	268	268	258	261	87,000	2,610
2017-02-24	273	273	267	267	57,000	2,670
2017-02-23	271	273	265	273	66,000	2,730
2017-02-22	273	273	270	271	21,000	2,710
2017-02-21	268	272	267	270	63,000	2,700
2017-02-20	267	268	267	268	20,000	2,680
2017-02-17	267	267	266	267	25,000	2,670
2017-02-16	264	268	264	267	88,000	2,670
2017-02-15	264	265	264	264	40,000	2,640
2017-02-14	264	266	263	266	64,000	2,660
2017-02-13	261	264	260	264	98,000	2,640
2017-02-10	261	263	260	260	64,000	2,600
2017-02-09	259	261	259	259	54,000	2,590
2017-02-08	259	260	257	259	36,000	2,590
2017-02-07	256	258	255	257	24,000	2,570
2017-02-06	256	256	255	255	13,000	2,550
2017-02-03	255	258	254	254	34,000	2,540
2017-02-02	257	257	254	255	29,000	2,550
2017-02-01	254	256	252	256	30,000	2,560
2017-01-31	257	257	255	256	34,000	2,560
2017-01-30	258	259	256	257	35,000	2,570
2017-01-27	260	260	257	258	30,000	2,580
2017-01-26	259	260	257	258	32,000	2,580
2017-01-25	258	258	255	256	40,000	2,560
2017-01-24	254	258	253	258	43,000	2,580
2017-01-23	253	256	252	255	23,000	2,550
2017-01-20	252	254	252	253	28,000	2,530
2017-01-19	251	255	248	253	118,000	2,530
2017-01-18	253	254	250	252	45,000	2,520
2017-01-17	253	254	252	254	45,000	2,540
2017-01-16	259	259	254	254	71,000	2,540
2017-01-13	258	258	257	258	42,000	2,580
2017-01-12	261	262	258	259	83,000	2,590
2017-01-11	259	263	259	262	67,000	2,620
2017-01-10	261	261	258	259	100,000	2,590
2017-01-06	259	262	258	261	82,000	2,610
2017-01-05	259	262	256	259	175,000	2,590
2017-01-04	254	258	254	258	56,000	2,580

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30