1. HOME >
  2. 株価時系列 >
  3. 7999 >
  4. 2020年

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
2020-12-301,4561,4931,4561,4846,1001,484
2020-12-291,4531,4711,4531,4654,6001,465
2020-12-281,4761,4781,4531,45310,5001,453
2020-12-251,4741,4741,4611,4653,0001,465
2020-12-241,4781,4781,4601,4666,9001,466
2020-12-231,5001,5001,4781,4799,9001,479
2020-12-221,4701,4841,4601,4846,2001,484
2020-12-211,4771,4851,4611,4797,0001,479
2020-12-181,5101,5101,4621,47710,9001,477
2020-12-171,5271,5911,4901,49048,3001,490
2020-12-161,4701,4701,4641,4671,8001,467
2020-12-151,4691,4701,4641,4691,4001,469
2020-12-141,4711,4711,4611,4682,3001,468
2020-12-111,4721,4721,4611,4662,8001,466
2020-12-101,4601,4731,4601,4682,6001,468
2020-12-091,4591,4741,4591,4601,6001,460
2020-12-081,4591,4651,4561,4571,7001,457
2020-12-071,4581,4601,4561,4563,2001,456
2020-12-041,4541,4631,4501,4585,0001,458
2020-12-031,4631,4661,4471,4477,2001,447
2020-12-021,4581,4631,4541,4633,4001,463
2020-12-011,4611,4771,4511,4512,1001,451
2020-11-301,4651,4801,4611,4613,4001,461
2020-11-271,4681,4791,4671,4694,1001,469
2020-11-261,4801,4801,4681,4682,3001,468
2020-11-251,4841,4851,4751,4822,5001,482
2020-11-241,4971,4971,4551,4732,7001,473
2020-11-201,4891,4891,4691,4781,7001,478
2020-11-191,4901,4901,4721,4791,3001,479
2020-11-181,4731,4921,4681,4923,9001,492
2020-11-171,4811,4811,4711,4732,9001,473
2020-11-161,4761,4901,4751,4815,0001,481
2020-11-131,4891,4901,4851,4881,8001,488
2020-11-121,4991,5021,4861,5022,0001,502
2020-11-111,4901,5091,4851,4992,0001,499
2020-11-101,5001,5101,4851,4923,7001,492
2020-11-091,4901,4941,4841,4941,5001,494
2020-11-061,5001,5001,4831,4871,4001,487
2020-11-051,5001,5041,4831,5041,9001,504
2020-11-041,4951,5001,4861,5006001,500
2020-11-021,5091,5091,4901,5011,5001,501
2020-10-301,4931,4931,4921,4923001,492
2020-10-291,4921,5031,4911,5031,1001,503
2020-10-281,5001,5001,4921,4928001,492
2020-10-271,5181,5181,5121,5121,0001,512
2020-10-261,5181,5181,5001,5071,5001,507
2020-10-231,5101,5171,4931,4961,0001,496
2020-10-221,4921,5161,4921,4921,3001,492
2020-10-211,4941,5111,4941,5039001,503
2020-10-201,5111,5111,4931,4961,0001,496
2020-10-191,5001,5201,4981,5112,2001,511
2020-10-161,5041,5071,5001,5001,1001,500
2020-10-151,5201,5201,5041,5041,7001,504
2020-10-141,5201,5241,5131,5244001,524
2020-10-131,5241,5241,5181,5227001,522
2020-10-121,5091,5381,5091,5301,1001,530
2020-10-091,5301,5301,5211,5216001,521
2020-10-081,5301,5441,5301,5441,0001,544
2020-10-071,5311,5441,5311,5371,5001,537
2020-10-061,5211,5501,5211,5502,1001,550
2020-10-051,5121,5331,5121,5201,6001,520
2020-10-021,5251,5251,5101,5103,5001,510
2020-09-301,5221,5541,5201,5252,2001,525
2020-09-291,5151,5521,5021,5225,1001,522
2020-09-281,5001,5101,4991,5104,7001,510
2020-09-251,5091,5091,4991,5072,7001,507
2020-09-241,5081,5081,5081,5088001,508
2020-09-231,5051,5081,4941,5082,8001,508
2020-09-181,4991,5001,4941,5002,7001,500
2020-09-171,5001,5001,4941,5007001,500
2020-09-161,4991,5001,4951,5001,0001,500
2020-09-151,5001,5001,4941,5002,2001,500
2020-09-141,4971,5001,4861,5001,3001,500
2020-09-111,4901,4981,4801,4983,1001,498
2020-09-101,4731,4911,4731,4912,4001,491
2020-09-091,4791,4801,4731,4733,1001,473
2020-09-081,4961,4961,4781,4924,2001,492
2020-09-071,4901,5081,4901,5084,4001,508
2020-09-041,4971,5051,4851,4892,7001,489
2020-09-031,5031,5041,5001,5031,0001,503
2020-09-021,5041,5041,4911,5001,1001,500
2020-09-011,5001,5001,4811,4912,0001,491
2020-08-311,4881,5011,4881,5004001,500
2020-08-281,5001,5001,4891,5001,3001,500
2020-08-271,4971,4971,4781,4811,2001,481
2020-08-261,4801,4811,4801,4818001,481
2020-08-251,4981,4981,4911,4911,5001,491
2020-08-241,4991,4991,4801,4801,6001,480
2020-08-211,5011,5011,4871,4871,4001,487
2020-08-201,5001,5011,4931,5017001,501
2020-08-191,5051,5071,4951,5006001,500
2020-08-181,4941,4941,4881,4887001,488
2020-08-171,4931,4991,4841,4991,2001,499
2020-08-141,5071,5071,4841,4841,3001,484
2020-08-131,4871,5131,4871,5073,2001,507
2020-08-121,4741,5051,4741,4873,6001,487
2020-08-111,5101,5141,4931,5033,2001,503
2020-08-071,4791,4951,4771,4952,5001,495
2020-08-061,4951,4951,4671,4671,3001,467
2020-08-051,4761,4801,4761,4765001,476
2020-08-041,4951,4951,4661,4769001,476
2020-08-031,4601,4651,4601,4658001,465
2020-07-311,4991,5001,4601,4604,2001,460
2020-07-301,5201,5201,5021,5028001,502
2020-07-291,5091,5091,5011,5061,4001,506
2020-07-281,5091,5091,5091,5094001,509
2020-07-271,5461,5461,5091,5322,2001,532
2020-07-221,5371,5371,5061,5061,1001,506
2020-07-211,5401,5401,5061,5379001,537
2020-07-201,5491,5491,5001,5423,8001,542
2020-07-171,5331,5331,5091,5121,4001,512
2020-07-161,5051,5081,5051,5057001,505
2020-07-151,5381,5381,5011,5051,8001,505
2020-07-141,5001,5111,5001,5111,7001,511
2020-07-131,5001,5011,5001,5019001,501
2020-07-101,5021,5021,5001,5001,1001,500
2020-07-091,5111,5471,5061,5061,6001,506
2020-07-081,5151,5561,5151,5221,6001,522
2020-07-071,5141,5411,5141,5241,3001,524
2020-07-061,5251,5651,5251,5272,0001,527
2020-07-031,5531,5531,5471,5527001,552
2020-07-021,5441,5441,5241,5242,6001,524
2020-07-011,5331,5451,5331,5441,1001,544
2020-06-301,5791,5791,5321,5331,4001,533
2020-06-291,5011,5771,5011,5533,4001,553
2020-06-261,5771,5771,5401,5501,4001,550
2020-06-251,5801,5801,5351,5372,0001,537
2020-06-241,5451,5451,5401,5402001,540
2020-06-231,5401,5451,5401,5451,1001,545
2020-06-221,5421,5431,5341,5341,3001,534
2020-06-191,5291,5431,5271,5292,4001,529
2020-06-181,5111,5301,5111,5297001,529
2020-06-171,5381,5381,4901,5012,0001,501
2020-06-161,5001,5381,5001,5382,4001,538
2020-06-151,5121,5221,5081,5081,3001,508
2020-06-121,5161,5491,5001,5374,7001,537
2020-06-111,5391,5611,5141,5163,7001,516
2020-06-101,5741,5741,5151,5383,8001,538
2020-06-091,5681,5771,5621,5741,6001,574
2020-06-081,5831,5901,5531,5665,0001,566
2020-06-051,5111,5991,5111,5993,4001,599
2020-06-041,5771,5801,5031,5107,6001,510
2020-06-031,5991,6021,5771,5773,7001,577
2020-06-021,5991,5991,5901,5951,7001,595
2020-06-011,5851,6001,5781,5941,8001,594
2020-05-291,6201,6201,5801,5855,8001,585
2020-05-281,5801,6001,5801,58010,1001,580
2020-05-271,5401,5931,4641,58215,1001,582
2020-05-261,4571,5601,4501,56013,2001,560
2020-05-251,4991,5241,3981,39834,1001,398
2020-05-221,3701,3791,3691,3749001,374
2020-05-211,3561,3811,3561,3708001,370
2020-05-201,4081,4081,3781,3862,0001,386
2020-05-191,3971,3971,3501,3782,2001,378
2020-05-181,3811,3821,3721,3721,3001,372
2020-05-151,3431,3551,3431,3553001,355
2020-05-141,3991,3991,3461,3463,5001,346
2020-05-131,3741,3771,3741,3761,8001,376
2020-05-121,3601,3741,3511,3742,5001,374
2020-05-111,3391,3621,3391,3531,2001,353
2020-05-081,3591,3591,3311,3329001,332
2020-05-071,3011,3231,3011,3093,1001,309
2020-05-011,3051,3111,3051,3091,8001,309
2020-04-301,3041,3311,3011,3234,3001,323
2020-04-281,3111,3321,3111,3184,0001,318
2020-04-271,3611,3611,3031,3303,0001,330
2020-04-241,3011,3371,3011,3012,7001,301
2020-04-231,3001,3221,2861,3004,4001,300
2020-04-221,3401,3421,3071,3076,0001,307
2020-04-211,3961,3961,3501,3593,8001,359
2020-04-201,4051,4371,4011,4012,6001,401
2020-04-171,4231,4361,4041,4093,9001,409
2020-04-161,4191,4391,4111,4235,1001,423
2020-04-151,4191,4331,4181,4232,0001,423
2020-04-141,4321,4521,4191,4192,8001,419
2020-04-131,5101,5121,4201,4314,6001,431
2020-04-101,4631,4801,4631,4803,0001,480
2020-04-091,5401,5451,4461,47014,9001,470
2020-04-081,3211,4401,3211,4405,0001,440
2020-04-071,2451,4501,2361,35110,1001,351
2020-04-061,2601,2881,2141,24513,5001,245
2020-04-031,2761,2761,2511,2663,5001,266
2020-04-021,3671,3671,2751,2754,9001,275
2020-04-011,4481,4481,3321,3375,0001,337
2020-03-311,4991,4991,4151,41813,7001,418
2020-03-301,6461,7001,5791,57937,7001,579
2020-03-271,7401,7761,7271,75219,8001,752
2020-03-261,6891,7501,5861,75020,8001,750
2020-03-251,6201,6491,5801,6497,5001,649
2020-03-241,5661,5901,5011,5249,4001,524
2020-03-231,3431,5501,3411,53613,2001,536
2020-03-191,2881,3491,2881,3448,3001,344
2020-03-181,2211,3541,2211,28833,5001,288
2020-03-171,1311,2141,1311,2069,3001,206
2020-03-161,1901,2121,1611,1886,3001,188
2020-03-131,1701,1731,1191,15511,9001,155
2020-03-121,2701,2901,2701,27811,9001,278
2020-03-111,3681,3681,3401,3407,0001,340
2020-03-101,3511,3681,3351,34013,3001,340
2020-03-091,4471,4471,4201,42015,4001,420
2020-03-061,5001,5381,5001,50613,2001,506
2020-03-051,5041,5331,5041,50713,4001,507
2020-03-041,5011,5301,5011,5102,1001,510
2020-03-031,5311,5491,5031,5034,5001,503
2020-03-021,5011,5441,5011,5304,5001,530
2020-02-281,5901,5911,5011,5016,3001,501
2020-02-271,6001,6161,5751,5916,3001,591
2020-02-261,6551,6701,5971,5978,1001,597
2020-02-251,6861,7091,6501,65017,1001,650
2020-02-211,6961,7271,6961,7182,0001,718
2020-02-201,7281,7281,6881,6884,3001,688
2020-02-191,6951,7131,6951,7011,6001,701
2020-02-181,6941,7141,6861,6971,1001,697
2020-02-171,7001,7231,6901,7063,6001,706
2020-02-141,7321,7321,7101,7203,2001,720
2020-02-131,7311,7391,7291,7321,2001,732
2020-02-121,7291,7361,7281,7305001,730
2020-02-101,7231,7381,7231,7384001,738
2020-02-071,7501,7501,7421,7427001,742
2020-02-061,7401,7561,7371,7373,6001,737
2020-02-051,7481,7481,7321,7391,3001,739
2020-02-041,7091,7391,7031,7301,2001,730
2020-02-031,6711,7221,6711,7191,7001,719
2020-01-311,7151,7161,7101,7101,6001,710
2020-01-301,7351,7351,6871,6877,7001,687
2020-01-291,7421,7501,7231,7333,2001,733
2020-01-281,7211,7331,7061,7234,0001,723
2020-01-271,7341,7371,7281,7292,2001,729
2020-01-241,7371,7401,7341,7341,1001,734
2020-01-231,7401,7471,7301,7302,0001,730
2020-01-221,7411,7441,7311,7401,6001,740
2020-01-211,7371,7441,7341,7341,7001,734
2020-01-201,7291,7361,7281,7312,5001,731
2020-01-171,7231,7241,7121,7183,5001,718
2020-01-161,7321,7321,7031,7032,0001,703
2020-01-151,6981,7311,6971,7312,8001,731
2020-01-141,7201,7201,6931,6972,0001,697
2020-01-101,7011,7221,7011,7031,5001,703
2020-01-091,7011,7171,7001,7012,6001,701
2020-01-081,7261,7721,6771,6776,4001,677
2020-01-071,7321,7521,7181,7442,5001,744
2020-01-061,7161,7231,7131,7173,3001,717

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