7999 MUTOHホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,780	1,788	1,779	1,780	3,500	1,780
2018-12-27	1,706	1,788	1,706	1,779	2,900	1,779
2018-12-26	1,763	1,768	1,673	1,684	5,200	1,684
2018-12-25	1,703	1,726	1,643	1,643	21,900	1,643
2018-12-21	1,843	1,869	1,780	1,784	16,100	1,784
2018-12-20	1,951	1,951	1,876	1,876	11,900	1,876
2018-12-19	2,001	2,044	1,951	1,951	7,400	1,951
2018-12-18	2,051	2,051	1,912	2,001	10,800	2,001
2018-12-17	2,120	2,123	2,083	2,097	7,400	2,097
2018-12-14	2,138	2,143	2,123	2,123	5,200	2,123
2018-12-13	2,138	2,150	2,138	2,147	3,700	2,147
2018-12-12	2,146	2,160	2,146	2,153	3,300	2,153
2018-12-11	2,161	2,207	2,147	2,147	2,300	2,147
2018-12-10	2,170	2,179	2,150	2,160	4,600	2,160
2018-12-07	2,229	2,229	2,201	2,201	3,600	2,201
2018-12-06	2,235	2,247	2,227	2,227	2,800	2,227
2018-12-05	2,228	2,249	2,228	2,235	2,500	2,235
2018-12-04	2,261	2,272	2,250	2,252	2,400	2,252
2018-12-03	2,273	2,277	2,262	2,273	3,200	2,273
2018-11-30	2,268	2,289	2,261	2,278	2,100	2,278
2018-11-29	2,289	2,290	2,268	2,268	2,800	2,268
2018-11-28	2,286	2,290	2,263	2,283	2,500	2,283
2018-11-27	2,293	2,293	2,260	2,282	4,500	2,282
2018-11-26	2,294	2,304	2,289	2,293	2,300	2,293
2018-11-22	2,296	2,296	2,282	2,294	1,200	2,294
2018-11-21	2,276	2,297	2,276	2,296	800	2,296
2018-11-20	2,298	2,303	2,286	2,300	6,900	2,300
2018-11-19	2,288	2,299	2,288	2,299	800	2,299
2018-11-16	2,290	2,310	2,284	2,287	2,400	2,287
2018-11-15	2,301	2,310	2,281	2,290	2,700	2,290
2018-11-14	2,291	2,319	2,290	2,302	4,900	2,302
2018-11-13	2,287	2,288	2,268	2,268	3,900	2,268
2018-11-12	2,356	2,356	2,251	2,291	5,900	2,291
2018-11-09	2,257	2,406	2,253	2,357	8,500	2,357
2018-11-08	2,253	2,275	2,253	2,274	2,200	2,274
2018-11-07	2,267	2,267	2,252	2,252	800	2,252
2018-11-06	2,248	2,254	2,247	2,249	1,700	2,249
2018-11-05	2,258	2,264	2,249	2,255	1,500	2,255
2018-11-02	2,263	2,265	2,254	2,259	2,500	2,259
2018-11-01	2,262	2,277	2,260	2,275	3,200	2,275
2018-10-31	2,290	2,290	2,259	2,274	2,900	2,274
2018-10-30	2,230	2,297	2,225	2,297	8,300	2,297
2018-10-29	2,230	2,252	2,230	2,230	2,800	2,230
2018-10-26	2,277	2,277	2,230	2,230	4,000	2,230
2018-10-25	2,278	2,278	2,230	2,239	4,100	2,239
2018-10-24	2,242	2,278	2,242	2,278	1,600	2,278
2018-10-23	2,273	2,273	2,236	2,236	3,700	2,236
2018-10-22	2,300	2,304	2,260	2,272	4,400	2,272
2018-10-19	2,255	2,295	2,255	2,268	2,900	2,268
2018-10-18	2,254	2,311	2,246	2,267	7,900	2,267
2018-10-17	2,253	2,293	2,253	2,291	1,700	2,291
2018-10-16	2,285	2,285	2,237	2,252	3,700	2,252
2018-10-15	2,284	2,301	2,284	2,285	2,000	2,285
2018-10-12	2,271	2,312	2,271	2,283	1,700	2,283
2018-10-11	2,316	2,316	2,264	2,271	3,200	2,271
2018-10-10	2,327	2,355	2,299	2,316	5,100	2,316
2018-10-09	2,353	2,353	2,326	2,327	1,600	2,327
2018-10-05	2,370	2,370	2,353	2,353	1,200	2,353
2018-10-04	2,347	2,371	2,330	2,371	4,000	2,371
2018-10-03	2,383	2,383	2,337	2,347	2,200	2,347
2018-10-02	2,380	2,392	2,359	2,383	2,100	2,383
2018-10-01	2,353	2,380	2,353	2,380	2,200	2,380
2018-09-28	2,362	2,373	2,350	2,352	1,200	2,352
2018-09-27	2,321	2,355	2,321	2,349	2,700	2,349
2018-09-26	2,394	2,394	2,365	2,381	1,900	2,381
2018-09-25	2,365	2,384	2,349	2,381	6,600	2,381
2018-09-21	2,359	2,359	2,342	2,358	2,500	2,358
2018-09-20	2,362	2,362	2,356	2,359	1,700	2,359
2018-09-19	2,333	2,360	2,322	2,359	5,300	2,359
2018-09-18	2,322	2,338	2,322	2,337	2,200	2,337
2018-09-14	2,348	2,348	2,296	2,322	5,400	2,322
2018-09-13	2,335	2,340	2,305	2,340	2,400	2,340
2018-09-12	2,350	2,350	2,316	2,335	3,700	2,335
2018-09-11	2,329	2,329	2,310	2,315	2,300	2,315
2018-09-10	2,296	2,305	2,281	2,295	1,700	2,295
2018-09-07	2,286	2,286	2,258	2,270	3,500	2,270
2018-09-06	2,321	2,321	2,283	2,285	3,200	2,285
2018-09-05	2,375	2,375	2,315	2,320	2,600	2,320
2018-09-04	2,352	2,394	2,292	2,375	6,900	2,375
2018-09-03	2,365	2,365	2,350	2,352	1,400	2,352
2018-08-31	2,364	2,364	2,316	2,347	1,300	2,347
2018-08-30	2,357	2,365	2,357	2,365	1,000	2,365
2018-08-29	2,321	2,335	2,313	2,333	1,400	2,333
2018-08-28	2,310	2,329	2,310	2,312	1,400	2,312
2018-08-27	2,300	2,317	2,285	2,310	2,800	2,310
2018-08-24	2,275	2,290	2,275	2,280	1,200	2,280
2018-08-23	2,272	2,295	2,272	2,275	900	2,275
2018-08-22	2,299	2,299	2,272	2,272	800	2,272
2018-08-21	2,266	2,280	2,266	2,269	700	2,269
2018-08-20	2,295	2,295	2,272	2,272	800	2,272
2018-08-17	2,265	2,278	2,265	2,274	400	2,274
2018-08-16	2,292	2,292	2,265	2,265	1,100	2,265
2018-08-15	2,265	2,290	2,261	2,268	2,700	2,268
2018-08-14	2,307	2,307	2,261	2,265	8,600	2,265
2018-08-13	2,348	2,348	2,300	2,307	6,000	2,307
2018-08-10	2,387	2,387	2,348	2,357	1,900	2,357
2018-08-09	2,366	2,370	2,337	2,337	1,700	2,337
2018-08-08	2,375	2,397	2,333	2,366	4,900	2,366
2018-08-07	2,373	2,381	2,337	2,375	3,900	2,375
2018-08-06	2,382	2,404	2,373	2,373	1,800	2,373
2018-08-03	2,373	2,407	2,369	2,382	2,600	2,382
2018-08-02	2,407	2,407	2,384	2,384	1,600	2,384
2018-08-01	2,392	2,415	2,392	2,407	1,800	2,407
2018-07-31	2,401	2,414	2,391	2,392	1,600	2,392
2018-07-30	2,394	2,430	2,394	2,415	3,200	2,415
2018-07-27	2,398	2,399	2,320	2,394	4,700	2,394
2018-07-26	2,397	2,398	2,394	2,398	3,400	2,398
2018-07-25	2,394	2,397	2,394	2,394	1,900	2,394
2018-07-24	2,393	2,396	2,393	2,394	1,500	2,394
2018-07-23	2,365	2,396	2,365	2,393	500	2,393
2018-07-20	2,374	2,394	2,363	2,365	1,800	2,365
2018-07-19	2,331	2,358	2,331	2,358	1,200	2,358
2018-07-18	2,325	2,345	2,325	2,342	2,200	2,342
2018-07-17	2,310	2,330	2,310	2,325	2,400	2,325
2018-07-13	2,310	2,310	2,310	2,310	600	2,310
2018-07-12	2,306	2,312	2,305	2,305	1,000	2,305
2018-07-11	2,310	2,310	2,301	2,301	1,900	2,301
2018-07-10	2,324	2,324	2,301	2,301	3,000	2,301
2018-07-09	2,325	2,339	2,301	2,301	3,600	2,301
2018-07-06	2,325	2,374	2,300	2,325	5,300	2,325
2018-07-05	2,366	2,366	2,324	2,324	2,900	2,324
2018-07-04	2,379	2,387	2,365	2,366	1,900	2,366
2018-07-03	2,372	2,387	2,372	2,385	2,300	2,385
2018-07-02	2,380	2,397	2,374	2,380	1,100	2,380
2018-06-29	2,384	2,400	2,380	2,380	1,200	2,380
2018-06-28	2,367	2,400	2,367	2,400	3,200	2,400
2018-06-27	2,383	2,383	2,360	2,367	1,600	2,367
2018-06-26	2,370	2,392	2,360	2,383	3,300	2,383
2018-06-25	2,387	2,387	2,375	2,375	2,800	2,375
2018-06-22	2,382	2,387	2,376	2,387	2,200	2,387
2018-06-21	2,401	2,401	2,382	2,382	3,900	2,382
2018-06-20	2,390	2,401	2,389	2,401	3,500	2,401
2018-06-19	2,410	2,410	2,391	2,395	2,000	2,395
2018-06-18	2,412	2,412	2,395	2,410	900	2,410
2018-06-15	2,427	2,427	2,387	2,414	7,200	2,414
2018-06-14	2,419	2,442	2,419	2,442	1,200	2,442
2018-06-13	2,410	2,443	2,410	2,443	4,100	2,443
2018-06-12	2,431	2,431	2,401	2,412	1,900	2,412
2018-06-11	2,415	2,423	2,415	2,423	1,200	2,423
2018-06-08	2,405	2,422	2,405	2,420	2,700	2,420
2018-06-07	2,410	2,426	2,402	2,425	800	2,425
2018-06-06	2,405	2,405	2,395	2,402	1,300	2,402
2018-06-05	2,418	2,418	2,400	2,418	1,800	2,418
2018-06-04	2,416	2,438	2,414	2,415	2,000	2,415
2018-06-01	2,402	2,417	2,389	2,414	4,600	2,414
2018-05-31	2,401	2,447	2,401	2,413	3,500	2,413
2018-05-30	2,391	2,414	2,390	2,399	3,700	2,399
2018-05-29	2,397	2,420	2,397	2,409	2,900	2,409
2018-05-28	2,401	2,425	2,401	2,419	2,600	2,419
2018-05-25	2,418	2,436	2,390	2,401	4,100	2,401
2018-05-24	2,426	2,429	2,412	2,412	3,100	2,412
2018-05-23	2,405	2,426	2,405	2,426	3,500	2,426
2018-05-22	2,401	2,421	2,399	2,419	4,000	2,419
2018-05-21	2,404	2,417	2,397	2,397	3,200	2,397
2018-05-18	2,398	2,404	2,384	2,404	1,800	2,404
2018-05-17	2,417	2,417	2,380	2,383	9,800	2,383
2018-05-16	2,452	2,452	2,392	2,392	14,900	2,392
2018-05-15	2,487	2,487	2,457	2,462	2,600	2,462
2018-05-14	2,486	2,486	2,452	2,476	2,900	2,476
2018-05-11	2,486	2,487	2,444	2,486	4,100	2,486
2018-05-10	2,475	2,490	2,460	2,487	6,300	2,487
2018-05-09	2,472	2,475	2,465	2,475	2,500	2,475
2018-05-08	2,471	2,476	2,441	2,473	4,100	2,473
2018-05-07	2,419	2,431	2,419	2,421	1,800	2,421
2018-05-02	2,427	2,427	2,415	2,423	2,500	2,423
2018-05-01	2,451	2,451	2,420	2,426	1,400	2,426
2018-04-27	2,458	2,470	2,444	2,462	4,000	2,462
2018-04-26	2,460	2,465	2,444	2,444	3,100	2,444
2018-04-25	2,459	2,468	2,410	2,460	8,800	2,460
2018-04-24	2,452	2,452	2,444	2,452	800	2,452
2018-04-23	2,424	2,457	2,417	2,452	2,000	2,452
2018-04-20	2,457	2,457	2,443	2,449	1,600	2,449
2018-04-19	2,435	2,450	2,435	2,449	1,700	2,449
2018-04-18	2,426	2,438	2,426	2,435	1,600	2,435
2018-04-17	2,450	2,450	2,413	2,424	2,600	2,424
2018-04-16	2,443	2,450	2,404	2,450	6,100	2,450
2018-04-13	2,439	2,441	2,427	2,438	1,500	2,438
2018-04-12	2,439	2,439	2,420	2,429	2,400	2,429
2018-04-11	2,414	2,442	2,414	2,439	2,900	2,439
2018-04-10	2,405	2,429	2,405	2,427	1,900	2,427
2018-04-09	2,402	2,414	2,402	2,410	1,500	2,410
2018-04-06	2,403	2,419	2,398	2,401	3,100	2,401
2018-04-05	2,435	2,435	2,410	2,419	2,100	2,419
2018-04-04	2,405	2,430	2,404	2,430	5,800	2,430
2018-04-03	2,402	2,407	2,394	2,405	3,800	2,405
2018-03-30	2,405	2,409	2,392	2,407	3,800	2,407
2018-03-29	2,437	2,437	2,399	2,411	5,500	2,411
2018-03-28	2,370	2,438	2,370	2,438	20,900	2,438
2018-03-27	2,460	2,491	2,448	2,448	38,400	2,448
2018-03-26	2,401	2,454	2,388	2,454	14,100	2,454
2018-03-23	2,464	2,464	2,416	2,423	9,100	2,423
2018-03-22	2,474	2,488	2,472	2,486	8,800	2,486
2018-03-20	2,459	2,465	2,450	2,464	5,000	2,464
2018-03-19	2,471	2,474	2,454	2,458	7,000	2,458
2018-03-16	2,481	2,485	2,462	2,464	19,800	2,464
2018-03-15	2,467	2,482	2,449	2,482	5,200	2,482
2018-03-14	2,444	2,457	2,431	2,457	3,100	2,457
2018-03-13	2,452	2,452	2,433	2,446	4,500	2,446
2018-03-12	2,450	2,450	2,405	2,433	9,000	2,433
2018-03-09	2,465	2,474	2,400	2,401	34,400	2,401
2018-03-08	2,538	2,538	2,502	2,515	4,900	2,515
2018-03-07	2,515	2,539	2,515	2,539	3,700	2,539
2018-03-06	2,536	2,536	2,505	2,515	4,200	2,515
2018-03-05	2,507	2,519	2,505	2,508	2,000	2,508
2018-03-02	2,500	2,543	2,496	2,532	5,500	2,532
2018-03-01	2,558	2,558	2,525	2,548	5,000	2,548
2018-02-28	2,538	2,559	2,524	2,559	7,400	2,559
2018-02-27	2,543	2,559	2,504	2,558	10,800	2,558
2018-02-26	2,550	2,552	2,538	2,543	5,100	2,543
2018-02-23	2,517	2,548	2,517	2,543	6,200	2,543
2018-02-22	2,507	2,532	2,489	2,517	7,100	2,517
2018-02-21	2,508	2,560	2,501	2,539	11,700	2,539
2018-02-20	2,499	2,512	2,442	2,511	6,200	2,511
2018-02-19	2,496	2,499	2,485	2,487	4,100	2,487
2018-02-16	2,432	2,490	2,432	2,478	6,400	2,478
2018-02-15	2,412	2,452	2,402	2,432	6,300	2,432
2018-02-14	2,417	2,433	2,388	2,388	6,100	2,388
2018-02-13	2,364	2,407	2,361	2,407	6,500	2,407
2018-02-09	2,355	2,368	2,355	2,361	9,000	2,361
2018-02-08	2,375	2,397	2,375	2,377	5,600	2,377
2018-02-07	2,385	2,425	2,371	2,371	7,300	2,371
2018-02-06	2,440	2,440	2,351	2,371	19,900	2,371
2018-02-05	2,480	2,482	2,459	2,459	8,900	2,459
2018-02-02	2,501	2,505	2,492	2,497	3,200	2,497
2018-02-01	2,501	2,504	2,495	2,501	4,800	2,501
2018-01-31	2,502	2,504	2,488	2,488	6,800	2,488
2018-01-30	2,528	2,528	2,502	2,514	4,600	2,514
2018-01-29	2,505	2,525	2,505	2,525	7,000	2,525
2018-01-26	2,506	2,515	2,505	2,511	3,500	2,511
2018-01-25	2,509	2,509	2,493	2,493	4,400	2,493
2018-01-24	2,512	2,512	2,505	2,510	3,200	2,510
2018-01-23	2,503	2,512	2,500	2,512	2,200	2,512
2018-01-22	2,500	2,508	2,499	2,504	3,100	2,504
2018-01-19	2,505	2,510	2,501	2,505	2,200	2,505
2018-01-18	2,508	2,523	2,502	2,502	3,700	2,502
2018-01-17	2,511	2,530	2,501	2,503	4,700	2,503
2018-01-16	2,511	2,525	2,509	2,510	3,800	2,510
2018-01-15	2,524	2,549	2,507	2,525	7,000	2,525
2018-01-12	2,521	2,529	2,520	2,524	3,700	2,524
2018-01-11	2,530	2,536	2,518	2,529	3,700	2,529
2018-01-10	2,515	2,543	2,510	2,543	6,600	2,543
2018-01-09	2,500	2,520	2,499	2,502	4,600	2,502
2018-01-05	2,484	2,498	2,484	2,495	5,100	2,495
2018-01-04	2,474	2,479	2,466	2,476	6,600	2,476

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