7999 MUTOHホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,710	1,725	1,708	1,725	1,900	1,725
2019-12-27	1,673	1,714	1,673	1,707	5,100	1,707
2019-12-26	1,662	1,674	1,662	1,673	6,900	1,673
2019-12-25	1,689	1,692	1,666	1,668	5,700	1,668
2019-12-24	1,709	1,723	1,688	1,688	4,100	1,688
2019-12-23	1,726	1,730	1,706	1,709	5,000	1,709
2019-12-20	1,730	1,733	1,723	1,726	4,700	1,726
2019-12-19	1,725	1,732	1,723	1,729	3,700	1,729
2019-12-18	1,747	1,747	1,717	1,726	5,500	1,726
2019-12-17	1,754	1,755	1,745	1,749	4,600	1,749
2019-12-16	1,748	1,758	1,748	1,753	3,700	1,753
2019-12-13	1,744	1,752	1,739	1,742	9,500	1,742
2019-12-12	1,737	1,738	1,723	1,729	3,000	1,729
2019-12-11	1,751	1,752	1,732	1,734	4,800	1,734
2019-12-10	1,755	1,759	1,752	1,752	3,100	1,752
2019-12-09	1,770	1,770	1,758	1,762	3,300	1,762
2019-12-06	1,774	1,774	1,759	1,767	3,600	1,767
2019-12-05	1,779	1,791	1,771	1,775	3,900	1,775
2019-12-04	1,800	1,800	1,776	1,778	4,100	1,778
2019-12-03	1,796	1,798	1,796	1,798	2,200	1,798
2019-12-02	1,800	1,809	1,796	1,796	2,700	1,796
2019-11-29	1,800	1,809	1,800	1,804	700	1,804
2019-11-28	1,803	1,813	1,798	1,813	2,200	1,813
2019-11-27	1,800	1,804	1,800	1,803	900	1,803
2019-11-26	1,814	1,814	1,800	1,800	2,000	1,800
2019-11-25	1,807	1,811	1,805	1,811	1,900	1,811
2019-11-22	1,800	1,810	1,797	1,807	2,400	1,807
2019-11-21	1,805	1,805	1,800	1,801	1,800	1,801
2019-11-20	1,820	1,820	1,802	1,811	4,900	1,811
2019-11-19	1,850	1,879	1,815	1,821	4,700	1,821
2019-11-18	1,848	1,848	1,847	1,847	200	1,847
2019-11-15	1,830	1,838	1,819	1,838	2,000	1,838
2019-11-14	1,845	1,845	1,819	1,819	2,300	1,819
2019-11-13	1,822	1,845	1,817	1,845	1,700	1,845
2019-11-12	1,819	1,840	1,814	1,830	4,000	1,830
2019-11-11	1,822	1,838	1,822	1,837	1,000	1,837
2019-11-08	1,821	1,834	1,814	1,814	2,800	1,814
2019-11-07	1,829	1,830	1,810	1,826	2,500	1,826
2019-11-06	1,799	1,825	1,799	1,825	2,600	1,825
2019-11-05	1,811	1,823	1,792	1,820	2,700	1,820
2019-11-01	1,801	1,811	1,801	1,811	2,100	1,811
2019-10-31	1,784	1,816	1,784	1,796	4,400	1,796
2019-10-30	1,708	1,928	1,708	1,864	26,000	1,864
2019-10-29	1,723	1,723	1,709	1,712	2,800	1,712
2019-10-28	1,710	1,720	1,702	1,712	4,700	1,712
2019-10-25	1,709	1,709	1,695	1,700	1,600	1,700
2019-10-24	1,695	1,699	1,694	1,695	2,000	1,695
2019-10-23	1,693	1,706	1,693	1,699	500	1,699
2019-10-21	1,691	1,700	1,691	1,695	2,000	1,695
2019-10-18	1,691	1,710	1,691	1,707	2,200	1,707
2019-10-17	1,699	1,709	1,699	1,706	1,300	1,706
2019-10-16	1,704	1,708	1,704	1,708	1,100	1,708
2019-10-15	1,707	1,707	1,676	1,701	3,500	1,701
2019-10-11	1,700	1,700	1,687	1,692	1,200	1,692
2019-10-10	1,702	1,709	1,701	1,701	1,200	1,701
2019-10-09	1,720	1,720	1,702	1,702	2,200	1,702
2019-10-08	1,708	1,720	1,708	1,720	1,400	1,720
2019-10-07	1,713	1,725	1,711	1,720	1,100	1,720
2019-10-04	1,690	1,718	1,690	1,713	2,600	1,713
2019-10-03	1,680	1,697	1,678	1,697	2,100	1,697
2019-10-02	1,677	1,687	1,670	1,685	2,800	1,685
2019-10-01	1,676	1,677	1,676	1,677	400	1,677
2019-09-30	1,677	1,677	1,661	1,664	1,800	1,664
2019-09-27	1,665	1,672	1,663	1,672	1,800	1,672
2019-09-26	1,689	1,690	1,658	1,671	8,500	1,671
2019-09-25	1,645	1,669	1,640	1,669	5,300	1,669
2019-09-24	1,619	1,636	1,619	1,633	2,200	1,633
2019-09-20	1,610	1,635	1,610	1,611	6,500	1,611
2019-09-19	1,620	1,650	1,620	1,645	7,500	1,645
2019-09-18	1,661	1,690	1,651	1,659	1,500	1,659
2019-09-17	1,679	1,708	1,668	1,668	3,100	1,668
2019-09-13	1,651	1,672	1,629	1,672	7,200	1,672
2019-09-12	1,631	1,651	1,631	1,641	3,500	1,641
2019-09-11	1,620	1,635	1,620	1,635	1,900	1,635
2019-09-10	1,609	1,614	1,609	1,614	1,600	1,614
2019-09-09	1,630	1,630	1,612	1,624	2,300	1,624
2019-09-06	1,604	1,614	1,604	1,610	3,300	1,610
2019-09-05	1,616	1,625	1,611	1,622	1,800	1,622
2019-09-04	1,626	1,626	1,616	1,616	1,700	1,616
2019-09-03	1,605	1,616	1,605	1,609	1,600	1,609
2019-09-02	1,626	1,632	1,626	1,627	500	1,627
2019-08-30	1,599	1,637	1,599	1,626	2,000	1,626
2019-08-29	1,622	1,622	1,597	1,597	2,300	1,597
2019-08-28	1,628	1,628	1,618	1,628	1,300	1,628
2019-08-27	1,617	1,643	1,601	1,601	1,400	1,601
2019-08-26	1,639	1,639	1,633	1,633	2,800	1,633
2019-08-23	1,638	1,638	1,634	1,638	600	1,638
2019-08-22	1,657	1,657	1,645	1,649	800	1,649
2019-08-21	1,633	1,663	1,633	1,660	1,400	1,660
2019-08-20	1,646	1,677	1,630	1,652	2,700	1,652
2019-08-19	1,602	1,654	1,602	1,614	1,400	1,614
2019-08-16	1,615	1,620	1,600	1,600	3,200	1,600
2019-08-15	1,630	1,630	1,610	1,622	3,900	1,622
2019-08-14	1,649	1,649	1,630	1,630	300	1,630
2019-08-13	1,648	1,669	1,620	1,628	8,100	1,628
2019-08-09	1,668	1,668	1,649	1,649	800	1,649
2019-08-08	1,671	1,671	1,642	1,656	1,800	1,656
2019-08-07	1,661	1,699	1,661	1,663	1,400	1,663
2019-08-06	1,650	1,664	1,650	1,662	3,500	1,662
2019-08-05	1,661	1,670	1,654	1,661	5,000	1,661
2019-08-02	1,714	1,714	1,670	1,679	2,100	1,679
2019-08-01	1,661	1,704	1,661	1,689	700	1,689
2019-07-31	1,689	1,695	1,660	1,663	1,800	1,663
2019-07-30	1,699	1,699	1,660	1,689	3,500	1,689
2019-07-29	1,683	1,724	1,681	1,689	1,200	1,689
2019-07-26	1,725	1,725	1,682	1,682	2,500	1,682
2019-07-25	1,695	1,721	1,682	1,721	2,100	1,721
2019-07-24	1,685	1,689	1,680	1,689	1,700	1,689
2019-07-23	1,710	1,710	1,683	1,684	2,600	1,684
2019-07-22	1,731	1,731	1,695	1,715	4,100	1,715
2019-07-19	1,700	1,706	1,684	1,691	4,000	1,691
2019-07-18	1,711	1,719	1,700	1,700	3,900	1,700
2019-07-17	1,719	1,735	1,710	1,711	1,800	1,711
2019-07-16	1,714	1,730	1,707	1,720	1,300	1,720
2019-07-12	1,719	1,719	1,710	1,714	2,100	1,714
2019-07-11	1,729	1,739	1,707	1,722	2,400	1,722
2019-07-10	1,721	1,721	1,705	1,707	2,700	1,707
2019-07-09	1,723	1,728	1,710	1,728	1,300	1,728
2019-07-08	1,724	1,729	1,716	1,718	1,500	1,718
2019-07-05	1,747	1,747	1,724	1,724	3,600	1,724
2019-07-04	1,746	1,746	1,710	1,727	1,800	1,727
2019-07-03	1,726	1,726	1,707	1,711	1,300	1,711
2019-07-02	1,721	1,743	1,712	1,735	1,200	1,735
2019-07-01	1,717	1,729	1,710	1,716	1,800	1,716
2019-06-28	1,730	1,730	1,701	1,701	1,100	1,701
2019-06-27	1,747	1,749	1,730	1,730	1,700	1,730
2019-06-26	1,735	1,744	1,726	1,738	2,200	1,738
2019-06-25	1,716	1,716	1,684	1,700	4,300	1,700
2019-06-24	1,678	1,693	1,678	1,686	1,200	1,686
2019-06-21	1,713	1,719	1,682	1,690	1,500	1,690
2019-06-20	1,665	1,725	1,665	1,725	3,200	1,725
2019-06-19	1,663	1,681	1,663	1,663	1,800	1,663
2019-06-18	1,723	1,728	1,662	1,662	3,800	1,662
2019-06-17	1,749	1,749	1,725	1,725	3,600	1,725
2019-06-14	1,700	1,737	1,699	1,725	3,000	1,725
2019-06-13	1,698	1,742	1,698	1,705	2,300	1,705
2019-06-12	1,699	1,713	1,695	1,713	1,500	1,713
2019-06-11	1,671	1,699	1,671	1,699	2,500	1,699
2019-06-10	1,669	1,676	1,647	1,672	2,000	1,672
2019-06-07	1,648	1,678	1,647	1,669	3,300	1,669
2019-06-06	1,668	1,668	1,647	1,653	2,300	1,653
2019-06-05	1,674	1,675	1,651	1,671	3,400	1,671
2019-06-04	1,643	1,675	1,643	1,669	900	1,669
2019-06-03	1,642	1,680	1,642	1,642	2,200	1,642
2019-05-31	1,655	1,655	1,640	1,640	1,300	1,640
2019-05-30	1,641	1,660	1,641	1,660	1,200	1,660
2019-05-29	1,652	1,666	1,645	1,645	2,100	1,645
2019-05-28	1,646	1,679	1,646	1,668	1,900	1,668
2019-05-27	1,639	1,689	1,639	1,647	2,500	1,647
2019-05-24	1,636	1,662	1,636	1,640	3,300	1,640
2019-05-23	1,644	1,703	1,636	1,636	3,000	1,636
2019-05-22	1,651	1,654	1,643	1,644	4,100	1,644
2019-05-21	1,660	1,674	1,646	1,646	3,400	1,646
2019-05-20	1,710	1,710	1,666	1,667	3,400	1,667
2019-05-17	1,734	1,750	1,654	1,692	6,600	1,692
2019-05-16	1,791	1,791	1,653	1,662	11,800	1,662
2019-05-15	1,869	1,869	1,771	1,798	2,900	1,798
2019-05-14	1,778	1,812	1,771	1,789	2,800	1,789
2019-05-13	1,803	1,820	1,796	1,800	3,500	1,800
2019-05-10	1,813	1,819	1,802	1,802	3,300	1,802
2019-05-09	1,846	1,850	1,818	1,819	3,200	1,819
2019-05-08	1,857	1,870	1,846	1,846	4,000	1,846
2019-05-07	1,888	1,888	1,859	1,871	2,400	1,871
2019-04-26	1,879	1,889	1,846	1,861	3,100	1,861
2019-04-25	1,877	1,879	1,855	1,879	3,600	1,879
2019-04-24	1,856	1,871	1,856	1,864	2,200	1,864
2019-04-23	1,856	1,866	1,853	1,866	1,200	1,866
2019-04-22	1,868	1,868	1,851	1,861	1,500	1,861
2019-04-19	1,851	1,874	1,849	1,856	2,500	1,856
2019-04-18	1,897	1,902	1,850	1,854	4,900	1,854
2019-04-17	1,897	1,905	1,890	1,897	2,400	1,897
2019-04-16	1,880	1,900	1,880	1,897	2,200	1,897
2019-04-15	1,897	1,899	1,874	1,891	3,000	1,891
2019-04-12	1,880	1,897	1,876	1,881	2,200	1,881
2019-04-11	1,882	1,898	1,882	1,882	1,400	1,882
2019-04-10	1,888	1,897	1,882	1,883	1,300	1,883
2019-04-09	1,902	1,902	1,891	1,902	2,000	1,902
2019-04-08	1,899	1,907	1,888	1,896	2,600	1,896
2019-04-05	1,906	1,906	1,890	1,899	3,000	1,899
2019-04-04	1,906	1,912	1,887	1,893	1,500	1,893
2019-04-03	1,900	1,912	1,888	1,912	2,500	1,912
2019-04-02	1,910	1,910	1,897	1,900	2,500	1,900
2019-04-01	1,895	1,907	1,894	1,900	4,700	1,900
2019-03-29	1,898	1,898	1,876	1,886	2,600	1,886
2019-03-28	1,887	1,899	1,874	1,899	7,000	1,899
2019-03-27	1,888	1,903	1,870	1,887	20,300	1,887
2019-03-26	1,956	1,956	1,911	1,923	40,100	1,923
2019-03-25	1,919	1,919	1,910	1,916	10,500	1,916
2019-03-22	1,910	1,921	1,910	1,921	4,500	1,921
2019-03-20	1,907	1,915	1,904	1,914	3,800	1,914
2019-03-19	1,917	1,917	1,893	1,907	16,100	1,907
2019-03-18	1,872	1,917	1,872	1,917	16,300	1,917
2019-03-15	1,895	1,919	1,871	1,871	28,400	1,871
2019-03-14	1,910	1,915	1,894	1,899	14,300	1,899
2019-03-13	1,900	1,905	1,889	1,896	2,500	1,896
2019-03-12	1,893	1,910	1,889	1,906	2,600	1,906
2019-03-11	1,889	1,921	1,889	1,895	3,800	1,895
2019-03-08	1,889	1,898	1,880	1,883	4,700	1,883
2019-03-07	1,925	1,927	1,912	1,919	4,200	1,919
2019-03-06	1,915	1,938	1,908	1,925	4,500	1,925
2019-03-05	1,908	1,927	1,908	1,914	2,700	1,914
2019-03-04	1,915	1,928	1,903	1,917	3,700	1,917
2019-03-01	1,901	1,921	1,901	1,920	2,200	1,920
2019-02-28	1,883	1,924	1,883	1,903	2,700	1,903
2019-02-27	1,875	1,900	1,875	1,890	3,600	1,890
2019-02-26	1,895	1,900	1,883	1,887	3,400	1,887
2019-02-25	1,896	1,897	1,877	1,886	2,200	1,886
2019-02-22	1,891	1,891	1,863	1,863	2,300	1,863
2019-02-21	1,873	1,892	1,866	1,891	1,900	1,891
2019-02-20	1,880	1,881	1,864	1,873	2,500	1,873
2019-02-19	1,839	1,864	1,830	1,861	3,200	1,861
2019-02-18	1,831	1,845	1,805	1,826	3,700	1,826
2019-02-15	1,832	1,835	1,802	1,806	4,500	1,806
2019-02-14	1,804	1,863	1,804	1,835	5,000	1,835
2019-02-13	1,872	1,884	1,863	1,879	4,100	1,879
2019-02-12	1,851	1,868	1,851	1,865	2,400	1,865
2019-02-08	1,864	1,865	1,846	1,862	1,700	1,862
2019-02-07	1,850	1,868	1,837	1,864	1,500	1,864
2019-02-06	1,843	1,849	1,842	1,844	800	1,844
2019-02-05	1,846	1,846	1,836	1,840	1,900	1,840
2019-02-04	1,808	1,831	1,808	1,823	2,200	1,823
2019-02-01	1,815	1,850	1,800	1,800	2,300	1,800
2019-01-31	1,825	1,840	1,813	1,813	3,700	1,813
2019-01-30	1,881	1,919	1,824	1,825	4,700	1,825
2019-01-29	1,881	1,914	1,881	1,881	5,800	1,881
2019-01-28	1,919	1,955	1,883	1,883	3,500	1,883
2019-01-25	1,910	1,925	1,881	1,891	2,800	1,891
2019-01-24	1,904	1,904	1,879	1,883	4,600	1,883
2019-01-23	1,910	1,938	1,903	1,903	2,100	1,903
2019-01-22	1,946	1,953	1,910	1,925	2,600	1,925
2019-01-21	1,949	1,960	1,944	1,944	3,000	1,944
2019-01-18	1,919	1,949	1,919	1,949	2,400	1,949
2019-01-17	1,913	1,952	1,913	1,919	1,900	1,919
2019-01-16	1,955	1,955	1,910	1,910	4,300	1,910
2019-01-15	1,936	1,968	1,930	1,954	2,900	1,954
2019-01-11	1,950	1,965	1,949	1,949	2,700	1,949
2019-01-10	1,900	1,928	1,900	1,928	2,500	1,928
2019-01-09	1,906	1,913	1,883	1,910	3,600	1,910
2019-01-08	1,853	1,913	1,853	1,906	4,400	1,906
2019-01-07	1,795	1,923	1,795	1,892	4,800	1,892
2019-01-04	1,781	1,802	1,775	1,786	5,800	1,786

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