1. HOME >
  2. 株価時系列 >
  3. 7999 >
  4. 2019年

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
2019-12-301,7101,7251,7081,7251,9001,725
2019-12-271,6731,7141,6731,7075,1001,707
2019-12-261,6621,6741,6621,6736,9001,673
2019-12-251,6891,6921,6661,6685,7001,668
2019-12-241,7091,7231,6881,6884,1001,688
2019-12-231,7261,7301,7061,7095,0001,709
2019-12-201,7301,7331,7231,7264,7001,726
2019-12-191,7251,7321,7231,7293,7001,729
2019-12-181,7471,7471,7171,7265,5001,726
2019-12-171,7541,7551,7451,7494,6001,749
2019-12-161,7481,7581,7481,7533,7001,753
2019-12-131,7441,7521,7391,7429,5001,742
2019-12-121,7371,7381,7231,7293,0001,729
2019-12-111,7511,7521,7321,7344,8001,734
2019-12-101,7551,7591,7521,7523,1001,752
2019-12-091,7701,7701,7581,7623,3001,762
2019-12-061,7741,7741,7591,7673,6001,767
2019-12-051,7791,7911,7711,7753,9001,775
2019-12-041,8001,8001,7761,7784,1001,778
2019-12-031,7961,7981,7961,7982,2001,798
2019-12-021,8001,8091,7961,7962,7001,796
2019-11-291,8001,8091,8001,8047001,804
2019-11-281,8031,8131,7981,8132,2001,813
2019-11-271,8001,8041,8001,8039001,803
2019-11-261,8141,8141,8001,8002,0001,800
2019-11-251,8071,8111,8051,8111,9001,811
2019-11-221,8001,8101,7971,8072,4001,807
2019-11-211,8051,8051,8001,8011,8001,801
2019-11-201,8201,8201,8021,8114,9001,811
2019-11-191,8501,8791,8151,8214,7001,821
2019-11-181,8481,8481,8471,8472001,847
2019-11-151,8301,8381,8191,8382,0001,838
2019-11-141,8451,8451,8191,8192,3001,819
2019-11-131,8221,8451,8171,8451,7001,845
2019-11-121,8191,8401,8141,8304,0001,830
2019-11-111,8221,8381,8221,8371,0001,837
2019-11-081,8211,8341,8141,8142,8001,814
2019-11-071,8291,8301,8101,8262,5001,826
2019-11-061,7991,8251,7991,8252,6001,825
2019-11-051,8111,8231,7921,8202,7001,820
2019-11-011,8011,8111,8011,8112,1001,811
2019-10-311,7841,8161,7841,7964,4001,796
2019-10-301,7081,9281,7081,86426,0001,864
2019-10-291,7231,7231,7091,7122,8001,712
2019-10-281,7101,7201,7021,7124,7001,712
2019-10-251,7091,7091,6951,7001,6001,700
2019-10-241,6951,6991,6941,6952,0001,695
2019-10-231,6931,7061,6931,6995001,699
2019-10-211,6911,7001,6911,6952,0001,695
2019-10-181,6911,7101,6911,7072,2001,707
2019-10-171,6991,7091,6991,7061,3001,706
2019-10-161,7041,7081,7041,7081,1001,708
2019-10-151,7071,7071,6761,7013,5001,701
2019-10-111,7001,7001,6871,6921,2001,692
2019-10-101,7021,7091,7011,7011,2001,701
2019-10-091,7201,7201,7021,7022,2001,702
2019-10-081,7081,7201,7081,7201,4001,720
2019-10-071,7131,7251,7111,7201,1001,720
2019-10-041,6901,7181,6901,7132,6001,713
2019-10-031,6801,6971,6781,6972,1001,697
2019-10-021,6771,6871,6701,6852,8001,685
2019-10-011,6761,6771,6761,6774001,677
2019-09-301,6771,6771,6611,6641,8001,664
2019-09-271,6651,6721,6631,6721,8001,672
2019-09-261,6891,6901,6581,6718,5001,671
2019-09-251,6451,6691,6401,6695,3001,669
2019-09-241,6191,6361,6191,6332,2001,633
2019-09-201,6101,6351,6101,6116,5001,611
2019-09-191,6201,6501,6201,6457,5001,645
2019-09-181,6611,6901,6511,6591,5001,659
2019-09-171,6791,7081,6681,6683,1001,668
2019-09-131,6511,6721,6291,6727,2001,672
2019-09-121,6311,6511,6311,6413,5001,641
2019-09-111,6201,6351,6201,6351,9001,635
2019-09-101,6091,6141,6091,6141,6001,614
2019-09-091,6301,6301,6121,6242,3001,624
2019-09-061,6041,6141,6041,6103,3001,610
2019-09-051,6161,6251,6111,6221,8001,622
2019-09-041,6261,6261,6161,6161,7001,616
2019-09-031,6051,6161,6051,6091,6001,609
2019-09-021,6261,6321,6261,6275001,627
2019-08-301,5991,6371,5991,6262,0001,626
2019-08-291,6221,6221,5971,5972,3001,597
2019-08-281,6281,6281,6181,6281,3001,628
2019-08-271,6171,6431,6011,6011,4001,601
2019-08-261,6391,6391,6331,6332,8001,633
2019-08-231,6381,6381,6341,6386001,638
2019-08-221,6571,6571,6451,6498001,649
2019-08-211,6331,6631,6331,6601,4001,660
2019-08-201,6461,6771,6301,6522,7001,652
2019-08-191,6021,6541,6021,6141,4001,614
2019-08-161,6151,6201,6001,6003,2001,600
2019-08-151,6301,6301,6101,6223,9001,622
2019-08-141,6491,6491,6301,6303001,630
2019-08-131,6481,6691,6201,6288,1001,628
2019-08-091,6681,6681,6491,6498001,649
2019-08-081,6711,6711,6421,6561,8001,656
2019-08-071,6611,6991,6611,6631,4001,663
2019-08-061,6501,6641,6501,6623,5001,662
2019-08-051,6611,6701,6541,6615,0001,661
2019-08-021,7141,7141,6701,6792,1001,679
2019-08-011,6611,7041,6611,6897001,689
2019-07-311,6891,6951,6601,6631,8001,663
2019-07-301,6991,6991,6601,6893,5001,689
2019-07-291,6831,7241,6811,6891,2001,689
2019-07-261,7251,7251,6821,6822,5001,682
2019-07-251,6951,7211,6821,7212,1001,721
2019-07-241,6851,6891,6801,6891,7001,689
2019-07-231,7101,7101,6831,6842,6001,684
2019-07-221,7311,7311,6951,7154,1001,715
2019-07-191,7001,7061,6841,6914,0001,691
2019-07-181,7111,7191,7001,7003,9001,700
2019-07-171,7191,7351,7101,7111,8001,711
2019-07-161,7141,7301,7071,7201,3001,720
2019-07-121,7191,7191,7101,7142,1001,714
2019-07-111,7291,7391,7071,7222,4001,722
2019-07-101,7211,7211,7051,7072,7001,707
2019-07-091,7231,7281,7101,7281,3001,728
2019-07-081,7241,7291,7161,7181,5001,718
2019-07-051,7471,7471,7241,7243,6001,724
2019-07-041,7461,7461,7101,7271,8001,727
2019-07-031,7261,7261,7071,7111,3001,711
2019-07-021,7211,7431,7121,7351,2001,735
2019-07-011,7171,7291,7101,7161,8001,716
2019-06-281,7301,7301,7011,7011,1001,701
2019-06-271,7471,7491,7301,7301,7001,730
2019-06-261,7351,7441,7261,7382,2001,738
2019-06-251,7161,7161,6841,7004,3001,700
2019-06-241,6781,6931,6781,6861,2001,686
2019-06-211,7131,7191,6821,6901,5001,690
2019-06-201,6651,7251,6651,7253,2001,725
2019-06-191,6631,6811,6631,6631,8001,663
2019-06-181,7231,7281,6621,6623,8001,662
2019-06-171,7491,7491,7251,7253,6001,725
2019-06-141,7001,7371,6991,7253,0001,725
2019-06-131,6981,7421,6981,7052,3001,705
2019-06-121,6991,7131,6951,7131,5001,713
2019-06-111,6711,6991,6711,6992,5001,699
2019-06-101,6691,6761,6471,6722,0001,672
2019-06-071,6481,6781,6471,6693,3001,669
2019-06-061,6681,6681,6471,6532,3001,653
2019-06-051,6741,6751,6511,6713,4001,671
2019-06-041,6431,6751,6431,6699001,669
2019-06-031,6421,6801,6421,6422,2001,642
2019-05-311,6551,6551,6401,6401,3001,640
2019-05-301,6411,6601,6411,6601,2001,660
2019-05-291,6521,6661,6451,6452,1001,645
2019-05-281,6461,6791,6461,6681,9001,668
2019-05-271,6391,6891,6391,6472,5001,647
2019-05-241,6361,6621,6361,6403,3001,640
2019-05-231,6441,7031,6361,6363,0001,636
2019-05-221,6511,6541,6431,6444,1001,644
2019-05-211,6601,6741,6461,6463,4001,646
2019-05-201,7101,7101,6661,6673,4001,667
2019-05-171,7341,7501,6541,6926,6001,692
2019-05-161,7911,7911,6531,66211,8001,662
2019-05-151,8691,8691,7711,7982,9001,798
2019-05-141,7781,8121,7711,7892,8001,789
2019-05-131,8031,8201,7961,8003,5001,800
2019-05-101,8131,8191,8021,8023,3001,802
2019-05-091,8461,8501,8181,8193,2001,819
2019-05-081,8571,8701,8461,8464,0001,846
2019-05-071,8881,8881,8591,8712,4001,871
2019-04-261,8791,8891,8461,8613,1001,861
2019-04-251,8771,8791,8551,8793,6001,879
2019-04-241,8561,8711,8561,8642,2001,864
2019-04-231,8561,8661,8531,8661,2001,866
2019-04-221,8681,8681,8511,8611,5001,861
2019-04-191,8511,8741,8491,8562,5001,856
2019-04-181,8971,9021,8501,8544,9001,854
2019-04-171,8971,9051,8901,8972,4001,897
2019-04-161,8801,9001,8801,8972,2001,897
2019-04-151,8971,8991,8741,8913,0001,891
2019-04-121,8801,8971,8761,8812,2001,881
2019-04-111,8821,8981,8821,8821,4001,882
2019-04-101,8881,8971,8821,8831,3001,883
2019-04-091,9021,9021,8911,9022,0001,902
2019-04-081,8991,9071,8881,8962,6001,896
2019-04-051,9061,9061,8901,8993,0001,899
2019-04-041,9061,9121,8871,8931,5001,893
2019-04-031,9001,9121,8881,9122,5001,912
2019-04-021,9101,9101,8971,9002,5001,900
2019-04-011,8951,9071,8941,9004,7001,900
2019-03-291,8981,8981,8761,8862,6001,886
2019-03-281,8871,8991,8741,8997,0001,899
2019-03-271,8881,9031,8701,88720,3001,887
2019-03-261,9561,9561,9111,92340,1001,923
2019-03-251,9191,9191,9101,91610,5001,916
2019-03-221,9101,9211,9101,9214,5001,921
2019-03-201,9071,9151,9041,9143,8001,914
2019-03-191,9171,9171,8931,90716,1001,907
2019-03-181,8721,9171,8721,91716,3001,917
2019-03-151,8951,9191,8711,87128,4001,871
2019-03-141,9101,9151,8941,89914,3001,899
2019-03-131,9001,9051,8891,8962,5001,896
2019-03-121,8931,9101,8891,9062,6001,906
2019-03-111,8891,9211,8891,8953,8001,895
2019-03-081,8891,8981,8801,8834,7001,883
2019-03-071,9251,9271,9121,9194,2001,919
2019-03-061,9151,9381,9081,9254,5001,925
2019-03-051,9081,9271,9081,9142,7001,914
2019-03-041,9151,9281,9031,9173,7001,917
2019-03-011,9011,9211,9011,9202,2001,920
2019-02-281,8831,9241,8831,9032,7001,903
2019-02-271,8751,9001,8751,8903,6001,890
2019-02-261,8951,9001,8831,8873,4001,887
2019-02-251,8961,8971,8771,8862,2001,886
2019-02-221,8911,8911,8631,8632,3001,863
2019-02-211,8731,8921,8661,8911,9001,891
2019-02-201,8801,8811,8641,8732,5001,873
2019-02-191,8391,8641,8301,8613,2001,861
2019-02-181,8311,8451,8051,8263,7001,826
2019-02-151,8321,8351,8021,8064,5001,806
2019-02-141,8041,8631,8041,8355,0001,835
2019-02-131,8721,8841,8631,8794,1001,879
2019-02-121,8511,8681,8511,8652,4001,865
2019-02-081,8641,8651,8461,8621,7001,862
2019-02-071,8501,8681,8371,8641,5001,864
2019-02-061,8431,8491,8421,8448001,844
2019-02-051,8461,8461,8361,8401,9001,840
2019-02-041,8081,8311,8081,8232,2001,823
2019-02-011,8151,8501,8001,8002,3001,800
2019-01-311,8251,8401,8131,8133,7001,813
2019-01-301,8811,9191,8241,8254,7001,825
2019-01-291,8811,9141,8811,8815,8001,881
2019-01-281,9191,9551,8831,8833,5001,883
2019-01-251,9101,9251,8811,8912,8001,891
2019-01-241,9041,9041,8791,8834,6001,883
2019-01-231,9101,9381,9031,9032,1001,903
2019-01-221,9461,9531,9101,9252,6001,925
2019-01-211,9491,9601,9441,9443,0001,944
2019-01-181,9191,9491,9191,9492,4001,949
2019-01-171,9131,9521,9131,9191,9001,919
2019-01-161,9551,9551,9101,9104,3001,910
2019-01-151,9361,9681,9301,9542,9001,954
2019-01-111,9501,9651,9491,9492,7001,949
2019-01-101,9001,9281,9001,9282,5001,928
2019-01-091,9061,9131,8831,9103,6001,910
2019-01-081,8531,9131,8531,9064,4001,906
2019-01-071,7951,9231,7951,8924,8001,892
2019-01-041,7811,8021,7751,7865,8001,786

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