7999 MUTOHホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,456	1,493	1,456	1,484	6,100	1,484
2020-12-29	1,453	1,471	1,453	1,465	4,600	1,465
2020-12-28	1,476	1,478	1,453	1,453	10,500	1,453
2020-12-25	1,474	1,474	1,461	1,465	3,000	1,465
2020-12-24	1,478	1,478	1,460	1,466	6,900	1,466
2020-12-23	1,500	1,500	1,478	1,479	9,900	1,479
2020-12-22	1,470	1,484	1,460	1,484	6,200	1,484
2020-12-21	1,477	1,485	1,461	1,479	7,000	1,479
2020-12-18	1,510	1,510	1,462	1,477	10,900	1,477
2020-12-17	1,527	1,591	1,490	1,490	48,300	1,490
2020-12-16	1,470	1,470	1,464	1,467	1,800	1,467
2020-12-15	1,469	1,470	1,464	1,469	1,400	1,469
2020-12-14	1,471	1,471	1,461	1,468	2,300	1,468
2020-12-11	1,472	1,472	1,461	1,466	2,800	1,466
2020-12-10	1,460	1,473	1,460	1,468	2,600	1,468
2020-12-09	1,459	1,474	1,459	1,460	1,600	1,460
2020-12-08	1,459	1,465	1,456	1,457	1,700	1,457
2020-12-07	1,458	1,460	1,456	1,456	3,200	1,456
2020-12-04	1,454	1,463	1,450	1,458	5,000	1,458
2020-12-03	1,463	1,466	1,447	1,447	7,200	1,447
2020-12-02	1,458	1,463	1,454	1,463	3,400	1,463
2020-12-01	1,461	1,477	1,451	1,451	2,100	1,451
2020-11-30	1,465	1,480	1,461	1,461	3,400	1,461
2020-11-27	1,468	1,479	1,467	1,469	4,100	1,469
2020-11-26	1,480	1,480	1,468	1,468	2,300	1,468
2020-11-25	1,484	1,485	1,475	1,482	2,500	1,482
2020-11-24	1,497	1,497	1,455	1,473	2,700	1,473
2020-11-20	1,489	1,489	1,469	1,478	1,700	1,478
2020-11-19	1,490	1,490	1,472	1,479	1,300	1,479
2020-11-18	1,473	1,492	1,468	1,492	3,900	1,492
2020-11-17	1,481	1,481	1,471	1,473	2,900	1,473
2020-11-16	1,476	1,490	1,475	1,481	5,000	1,481
2020-11-13	1,489	1,490	1,485	1,488	1,800	1,488
2020-11-12	1,499	1,502	1,486	1,502	2,000	1,502
2020-11-11	1,490	1,509	1,485	1,499	2,000	1,499
2020-11-10	1,500	1,510	1,485	1,492	3,700	1,492
2020-11-09	1,490	1,494	1,484	1,494	1,500	1,494
2020-11-06	1,500	1,500	1,483	1,487	1,400	1,487
2020-11-05	1,500	1,504	1,483	1,504	1,900	1,504
2020-11-04	1,495	1,500	1,486	1,500	600	1,500
2020-11-02	1,509	1,509	1,490	1,501	1,500	1,501
2020-10-30	1,493	1,493	1,492	1,492	300	1,492
2020-10-29	1,492	1,503	1,491	1,503	1,100	1,503
2020-10-28	1,500	1,500	1,492	1,492	800	1,492
2020-10-27	1,518	1,518	1,512	1,512	1,000	1,512
2020-10-26	1,518	1,518	1,500	1,507	1,500	1,507
2020-10-23	1,510	1,517	1,493	1,496	1,000	1,496
2020-10-22	1,492	1,516	1,492	1,492	1,300	1,492
2020-10-21	1,494	1,511	1,494	1,503	900	1,503
2020-10-20	1,511	1,511	1,493	1,496	1,000	1,496
2020-10-19	1,500	1,520	1,498	1,511	2,200	1,511
2020-10-16	1,504	1,507	1,500	1,500	1,100	1,500
2020-10-15	1,520	1,520	1,504	1,504	1,700	1,504
2020-10-14	1,520	1,524	1,513	1,524	400	1,524
2020-10-13	1,524	1,524	1,518	1,522	700	1,522
2020-10-12	1,509	1,538	1,509	1,530	1,100	1,530
2020-10-09	1,530	1,530	1,521	1,521	600	1,521
2020-10-08	1,530	1,544	1,530	1,544	1,000	1,544
2020-10-07	1,531	1,544	1,531	1,537	1,500	1,537
2020-10-06	1,521	1,550	1,521	1,550	2,100	1,550
2020-10-05	1,512	1,533	1,512	1,520	1,600	1,520
2020-10-02	1,525	1,525	1,510	1,510	3,500	1,510
2020-09-30	1,522	1,554	1,520	1,525	2,200	1,525
2020-09-29	1,515	1,552	1,502	1,522	5,100	1,522
2020-09-28	1,500	1,510	1,499	1,510	4,700	1,510
2020-09-25	1,509	1,509	1,499	1,507	2,700	1,507
2020-09-24	1,508	1,508	1,508	1,508	800	1,508
2020-09-23	1,505	1,508	1,494	1,508	2,800	1,508
2020-09-18	1,499	1,500	1,494	1,500	2,700	1,500
2020-09-17	1,500	1,500	1,494	1,500	700	1,500
2020-09-16	1,499	1,500	1,495	1,500	1,000	1,500
2020-09-15	1,500	1,500	1,494	1,500	2,200	1,500
2020-09-14	1,497	1,500	1,486	1,500	1,300	1,500
2020-09-11	1,490	1,498	1,480	1,498	3,100	1,498
2020-09-10	1,473	1,491	1,473	1,491	2,400	1,491
2020-09-09	1,479	1,480	1,473	1,473	3,100	1,473
2020-09-08	1,496	1,496	1,478	1,492	4,200	1,492
2020-09-07	1,490	1,508	1,490	1,508	4,400	1,508
2020-09-04	1,497	1,505	1,485	1,489	2,700	1,489
2020-09-03	1,503	1,504	1,500	1,503	1,000	1,503
2020-09-02	1,504	1,504	1,491	1,500	1,100	1,500
2020-09-01	1,500	1,500	1,481	1,491	2,000	1,491
2020-08-31	1,488	1,501	1,488	1,500	400	1,500
2020-08-28	1,500	1,500	1,489	1,500	1,300	1,500
2020-08-27	1,497	1,497	1,478	1,481	1,200	1,481
2020-08-26	1,480	1,481	1,480	1,481	800	1,481
2020-08-25	1,498	1,498	1,491	1,491	1,500	1,491
2020-08-24	1,499	1,499	1,480	1,480	1,600	1,480
2020-08-21	1,501	1,501	1,487	1,487	1,400	1,487
2020-08-20	1,500	1,501	1,493	1,501	700	1,501
2020-08-19	1,505	1,507	1,495	1,500	600	1,500
2020-08-18	1,494	1,494	1,488	1,488	700	1,488
2020-08-17	1,493	1,499	1,484	1,499	1,200	1,499
2020-08-14	1,507	1,507	1,484	1,484	1,300	1,484
2020-08-13	1,487	1,513	1,487	1,507	3,200	1,507
2020-08-12	1,474	1,505	1,474	1,487	3,600	1,487
2020-08-11	1,510	1,514	1,493	1,503	3,200	1,503
2020-08-07	1,479	1,495	1,477	1,495	2,500	1,495
2020-08-06	1,495	1,495	1,467	1,467	1,300	1,467
2020-08-05	1,476	1,480	1,476	1,476	500	1,476
2020-08-04	1,495	1,495	1,466	1,476	900	1,476
2020-08-03	1,460	1,465	1,460	1,465	800	1,465
2020-07-31	1,499	1,500	1,460	1,460	4,200	1,460
2020-07-30	1,520	1,520	1,502	1,502	800	1,502
2020-07-29	1,509	1,509	1,501	1,506	1,400	1,506
2020-07-28	1,509	1,509	1,509	1,509	400	1,509
2020-07-27	1,546	1,546	1,509	1,532	2,200	1,532
2020-07-22	1,537	1,537	1,506	1,506	1,100	1,506
2020-07-21	1,540	1,540	1,506	1,537	900	1,537
2020-07-20	1,549	1,549	1,500	1,542	3,800	1,542
2020-07-17	1,533	1,533	1,509	1,512	1,400	1,512
2020-07-16	1,505	1,508	1,505	1,505	700	1,505
2020-07-15	1,538	1,538	1,501	1,505	1,800	1,505
2020-07-14	1,500	1,511	1,500	1,511	1,700	1,511
2020-07-13	1,500	1,501	1,500	1,501	900	1,501
2020-07-10	1,502	1,502	1,500	1,500	1,100	1,500
2020-07-09	1,511	1,547	1,506	1,506	1,600	1,506
2020-07-08	1,515	1,556	1,515	1,522	1,600	1,522
2020-07-07	1,514	1,541	1,514	1,524	1,300	1,524
2020-07-06	1,525	1,565	1,525	1,527	2,000	1,527
2020-07-03	1,553	1,553	1,547	1,552	700	1,552
2020-07-02	1,544	1,544	1,524	1,524	2,600	1,524
2020-07-01	1,533	1,545	1,533	1,544	1,100	1,544
2020-06-30	1,579	1,579	1,532	1,533	1,400	1,533
2020-06-29	1,501	1,577	1,501	1,553	3,400	1,553
2020-06-26	1,577	1,577	1,540	1,550	1,400	1,550
2020-06-25	1,580	1,580	1,535	1,537	2,000	1,537
2020-06-24	1,545	1,545	1,540	1,540	200	1,540
2020-06-23	1,540	1,545	1,540	1,545	1,100	1,545
2020-06-22	1,542	1,543	1,534	1,534	1,300	1,534
2020-06-19	1,529	1,543	1,527	1,529	2,400	1,529
2020-06-18	1,511	1,530	1,511	1,529	700	1,529
2020-06-17	1,538	1,538	1,490	1,501	2,000	1,501
2020-06-16	1,500	1,538	1,500	1,538	2,400	1,538
2020-06-15	1,512	1,522	1,508	1,508	1,300	1,508
2020-06-12	1,516	1,549	1,500	1,537	4,700	1,537
2020-06-11	1,539	1,561	1,514	1,516	3,700	1,516
2020-06-10	1,574	1,574	1,515	1,538	3,800	1,538
2020-06-09	1,568	1,577	1,562	1,574	1,600	1,574
2020-06-08	1,583	1,590	1,553	1,566	5,000	1,566
2020-06-05	1,511	1,599	1,511	1,599	3,400	1,599
2020-06-04	1,577	1,580	1,503	1,510	7,600	1,510
2020-06-03	1,599	1,602	1,577	1,577	3,700	1,577
2020-06-02	1,599	1,599	1,590	1,595	1,700	1,595
2020-06-01	1,585	1,600	1,578	1,594	1,800	1,594
2020-05-29	1,620	1,620	1,580	1,585	5,800	1,585
2020-05-28	1,580	1,600	1,580	1,580	10,100	1,580
2020-05-27	1,540	1,593	1,464	1,582	15,100	1,582
2020-05-26	1,457	1,560	1,450	1,560	13,200	1,560
2020-05-25	1,499	1,524	1,398	1,398	34,100	1,398
2020-05-22	1,370	1,379	1,369	1,374	900	1,374
2020-05-21	1,356	1,381	1,356	1,370	800	1,370
2020-05-20	1,408	1,408	1,378	1,386	2,000	1,386
2020-05-19	1,397	1,397	1,350	1,378	2,200	1,378
2020-05-18	1,381	1,382	1,372	1,372	1,300	1,372
2020-05-15	1,343	1,355	1,343	1,355	300	1,355
2020-05-14	1,399	1,399	1,346	1,346	3,500	1,346
2020-05-13	1,374	1,377	1,374	1,376	1,800	1,376
2020-05-12	1,360	1,374	1,351	1,374	2,500	1,374
2020-05-11	1,339	1,362	1,339	1,353	1,200	1,353
2020-05-08	1,359	1,359	1,331	1,332	900	1,332
2020-05-07	1,301	1,323	1,301	1,309	3,100	1,309
2020-05-01	1,305	1,311	1,305	1,309	1,800	1,309
2020-04-30	1,304	1,331	1,301	1,323	4,300	1,323
2020-04-28	1,311	1,332	1,311	1,318	4,000	1,318
2020-04-27	1,361	1,361	1,303	1,330	3,000	1,330
2020-04-24	1,301	1,337	1,301	1,301	2,700	1,301
2020-04-23	1,300	1,322	1,286	1,300	4,400	1,300
2020-04-22	1,340	1,342	1,307	1,307	6,000	1,307
2020-04-21	1,396	1,396	1,350	1,359	3,800	1,359
2020-04-20	1,405	1,437	1,401	1,401	2,600	1,401
2020-04-17	1,423	1,436	1,404	1,409	3,900	1,409
2020-04-16	1,419	1,439	1,411	1,423	5,100	1,423
2020-04-15	1,419	1,433	1,418	1,423	2,000	1,423
2020-04-14	1,432	1,452	1,419	1,419	2,800	1,419
2020-04-13	1,510	1,512	1,420	1,431	4,600	1,431
2020-04-10	1,463	1,480	1,463	1,480	3,000	1,480
2020-04-09	1,540	1,545	1,446	1,470	14,900	1,470
2020-04-08	1,321	1,440	1,321	1,440	5,000	1,440
2020-04-07	1,245	1,450	1,236	1,351	10,100	1,351
2020-04-06	1,260	1,288	1,214	1,245	13,500	1,245
2020-04-03	1,276	1,276	1,251	1,266	3,500	1,266
2020-04-02	1,367	1,367	1,275	1,275	4,900	1,275
2020-04-01	1,448	1,448	1,332	1,337	5,000	1,337
2020-03-31	1,499	1,499	1,415	1,418	13,700	1,418
2020-03-30	1,646	1,700	1,579	1,579	37,700	1,579
2020-03-27	1,740	1,776	1,727	1,752	19,800	1,752
2020-03-26	1,689	1,750	1,586	1,750	20,800	1,750
2020-03-25	1,620	1,649	1,580	1,649	7,500	1,649
2020-03-24	1,566	1,590	1,501	1,524	9,400	1,524
2020-03-23	1,343	1,550	1,341	1,536	13,200	1,536
2020-03-19	1,288	1,349	1,288	1,344	8,300	1,344
2020-03-18	1,221	1,354	1,221	1,288	33,500	1,288
2020-03-17	1,131	1,214	1,131	1,206	9,300	1,206
2020-03-16	1,190	1,212	1,161	1,188	6,300	1,188
2020-03-13	1,170	1,173	1,119	1,155	11,900	1,155
2020-03-12	1,270	1,290	1,270	1,278	11,900	1,278
2020-03-11	1,368	1,368	1,340	1,340	7,000	1,340
2020-03-10	1,351	1,368	1,335	1,340	13,300	1,340
2020-03-09	1,447	1,447	1,420	1,420	15,400	1,420
2020-03-06	1,500	1,538	1,500	1,506	13,200	1,506
2020-03-05	1,504	1,533	1,504	1,507	13,400	1,507
2020-03-04	1,501	1,530	1,501	1,510	2,100	1,510
2020-03-03	1,531	1,549	1,503	1,503	4,500	1,503
2020-03-02	1,501	1,544	1,501	1,530	4,500	1,530
2020-02-28	1,590	1,591	1,501	1,501	6,300	1,501
2020-02-27	1,600	1,616	1,575	1,591	6,300	1,591
2020-02-26	1,655	1,670	1,597	1,597	8,100	1,597
2020-02-25	1,686	1,709	1,650	1,650	17,100	1,650
2020-02-21	1,696	1,727	1,696	1,718	2,000	1,718
2020-02-20	1,728	1,728	1,688	1,688	4,300	1,688
2020-02-19	1,695	1,713	1,695	1,701	1,600	1,701
2020-02-18	1,694	1,714	1,686	1,697	1,100	1,697
2020-02-17	1,700	1,723	1,690	1,706	3,600	1,706
2020-02-14	1,732	1,732	1,710	1,720	3,200	1,720
2020-02-13	1,731	1,739	1,729	1,732	1,200	1,732
2020-02-12	1,729	1,736	1,728	1,730	500	1,730
2020-02-10	1,723	1,738	1,723	1,738	400	1,738
2020-02-07	1,750	1,750	1,742	1,742	700	1,742
2020-02-06	1,740	1,756	1,737	1,737	3,600	1,737
2020-02-05	1,748	1,748	1,732	1,739	1,300	1,739
2020-02-04	1,709	1,739	1,703	1,730	1,200	1,730
2020-02-03	1,671	1,722	1,671	1,719	1,700	1,719
2020-01-31	1,715	1,716	1,710	1,710	1,600	1,710
2020-01-30	1,735	1,735	1,687	1,687	7,700	1,687
2020-01-29	1,742	1,750	1,723	1,733	3,200	1,733
2020-01-28	1,721	1,733	1,706	1,723	4,000	1,723
2020-01-27	1,734	1,737	1,728	1,729	2,200	1,729
2020-01-24	1,737	1,740	1,734	1,734	1,100	1,734
2020-01-23	1,740	1,747	1,730	1,730	2,000	1,730
2020-01-22	1,741	1,744	1,731	1,740	1,600	1,740
2020-01-21	1,737	1,744	1,734	1,734	1,700	1,734
2020-01-20	1,729	1,736	1,728	1,731	2,500	1,731
2020-01-17	1,723	1,724	1,712	1,718	3,500	1,718
2020-01-16	1,732	1,732	1,703	1,703	2,000	1,703
2020-01-15	1,698	1,731	1,697	1,731	2,800	1,731
2020-01-14	1,720	1,720	1,693	1,697	2,000	1,697
2020-01-10	1,701	1,722	1,701	1,703	1,500	1,703
2020-01-09	1,701	1,717	1,700	1,701	2,600	1,701
2020-01-08	1,726	1,772	1,677	1,677	6,400	1,677
2020-01-07	1,732	1,752	1,718	1,744	2,500	1,744
2020-01-06	1,716	1,723	1,713	1,717	3,300	1,717

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