1. HOME >
  2. 株価時系列 >
  3. 7999 >
  4. 2021年

7999 MUTOHホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6991,7001,6831,6875,3001,687
2021-12-291,6561,6971,6561,6733,3001,673
2021-12-281,6621,6641,6511,6553,8001,655
2021-12-271,6611,6651,6561,6573,3001,657
2021-12-241,6521,6611,6521,6613,4001,661
2021-12-231,6611,6621,6501,6501,4001,650
2021-12-221,6711,6711,6611,6612,9001,661
2021-12-211,6601,6731,6601,6712,6001,671
2021-12-201,6841,6841,6601,6604,2001,660
2021-12-171,6951,6951,6781,6842,0001,684
2021-12-161,6751,6971,6751,6752,8001,675
2021-12-151,7021,7021,6711,6753,2001,675
2021-12-141,6851,7051,6701,6964,9001,696
2021-12-131,6621,7031,6621,7035,5001,703
2021-12-101,6641,6701,6621,6623,0001,662
2021-12-091,6711,6851,6621,6644,2001,664
2021-12-081,6731,6731,6521,6603,2001,660
2021-12-071,6451,6631,6351,6622,9001,662
2021-12-061,6441,6551,6351,6451,9001,645
2021-12-031,6401,6561,6341,6541,0001,654
2021-12-021,6401,6511,6401,6401,8001,640
2021-12-011,6431,6631,6421,6421,3001,642
2021-11-301,6551,6721,6411,6484,8001,648
2021-11-291,6571,6751,6501,6536,3001,653
2021-11-261,6981,6981,6751,6751,6001,675
2021-11-251,6921,7021,6781,6984,2001,698
2021-11-241,7061,7061,6971,6971,5001,697
2021-11-221,7111,7141,6991,7101,5001,710
2021-11-191,7281,7281,7081,7083,2001,708
2021-11-181,7071,7281,6981,72720,4001,727
2021-11-171,6891,7051,6861,6969,1001,696
2021-11-161,6731,6801,6701,6802,7001,680
2021-11-151,7001,7011,6451,68115,3001,681
2021-11-121,6001,6361,5851,6364,7001,636
2021-11-111,6211,6251,6131,6131,1001,613
2021-11-101,6101,6211,6101,6216001,621
2021-11-091,6101,6311,6101,6314001,631
2021-11-081,6181,6211,6081,6081,3001,608
2021-11-051,6171,6171,6071,6071,0001,607
2021-11-041,6371,6401,6141,6232,1001,623
2021-11-021,6351,6401,6271,6271,1001,627
2021-11-011,6391,6391,6351,6357001,635
2021-10-291,6031,6101,6031,6099001,609
2021-10-281,6141,6181,6031,6034,7001,603
2021-10-271,6201,6201,6151,6154001,615
2021-10-261,6311,6341,6241,6241,1001,624
2021-10-251,6311,6341,6231,6311,2001,631
2021-10-22---1,622-1,622
2021-10-211,6191,6331,6191,6226001,622
2021-10-201,6261,6321,6011,6306001,630
2021-10-191,5961,6221,5921,6221,8001,622
2021-10-181,6421,6421,5961,5962,8001,596
2021-10-151,6311,6311,6041,6302,3001,630
2021-10-141,6301,6361,6301,6361,1001,636
2021-10-131,6231,6341,6141,6342,9001,634
2021-10-121,5921,6241,5921,6231,2001,623
2021-10-111,5921,6051,5911,6051,6001,605
2021-10-081,6231,6401,5771,5778,1001,577
2021-10-071,6301,6441,6111,6283,0001,628
2021-10-061,6161,6161,6101,6156,6001,615
2021-10-051,6091,6501,6021,6113,4001,611
2021-10-041,6691,6691,6051,6054,4001,605
2021-10-011,6751,6801,6731,6733,3001,673
2021-09-301,6911,6911,6811,6812,4001,681
2021-09-291,6801,6801,6751,6793,2001,679
2021-09-281,7051,7051,6721,7034,2001,703
2021-09-271,7161,7181,6981,7083,4001,708
2021-09-241,6771,6901,6771,6902,1001,690
2021-09-221,6551,6711,6551,6712,3001,671
2021-09-211,6701,6701,6511,6664,5001,666
2021-09-171,6451,6501,6381,6503,2001,650
2021-09-161,6321,6421,6311,6422,1001,642
2021-09-151,6281,6401,6281,6402,3001,640
2021-09-141,6241,6411,6241,6413,2001,641
2021-09-131,6151,6251,6101,6253,6001,625
2021-09-101,6061,6191,6051,6155,8001,615
2021-09-091,6111,6141,6031,6072,0001,607
2021-09-081,5901,6041,5891,6042,5001,604
2021-09-071,6001,6001,5871,6001,7001,600
2021-09-061,5911,5921,5821,5911,0001,591
2021-09-031,5811,6041,5811,5871,8001,587
2021-09-021,5841,5951,5771,5779,2001,577
2021-09-011,5851,5851,5751,5759001,575
2021-08-311,5851,5851,5711,5711,5001,571
2021-08-301,5861,5871,5781,5851,6001,585
2021-08-271,5791,5871,5791,5874001,587
2021-08-261,5801,5871,5771,5831,0001,583
2021-08-251,5821,5821,5741,5773,6001,577
2021-08-241,5701,6001,5701,6003,3001,600
2021-08-231,5911,5911,5751,5831,2001,583
2021-08-201,5991,5991,5721,5721,9001,572
2021-08-191,5861,5991,5811,5818001,581
2021-08-181,5871,5871,5871,5871001,587
2021-08-171,6001,6091,5861,5869001,586
2021-08-161,6241,6241,5891,5894,8001,589
2021-08-131,5811,6001,5811,6001,9001,600
2021-08-121,5971,5971,5841,5936001,593
2021-08-111,5821,5851,5781,5821,0001,582
2021-08-101,5751,5781,5751,5788001,578
2021-08-06---1,575-1,575
2021-08-051,5891,5921,5751,5751,1001,575
2021-08-041,5891,5951,5891,5936001,593
2021-08-031,5941,6001,5701,5726001,572
2021-08-021,5671,5951,5671,5941,6001,594
2021-07-301,5801,5811,5671,5671,9001,567
2021-07-291,5871,5931,5871,5931,1001,593
2021-07-281,5751,5871,5751,5873001,587
2021-07-271,5801,5801,5671,5755,4001,575
2021-07-261,6251,6251,5801,5823,1001,582
2021-07-211,5921,6081,5871,5902,5001,590
2021-07-201,6051,6091,5981,5982,1001,598
2021-07-191,6001,6001,5871,5881,3001,588
2021-07-161,5861,6001,5861,5889001,588
2021-07-151,5801,5931,5751,5751,5001,575
2021-07-141,5981,5981,5801,5807001,580
2021-07-131,6001,6091,5921,6033,0001,603
2021-07-121,5921,6051,5901,6001,2001,600
2021-07-091,5891,6041,5891,5902,6001,590
2021-07-081,5811,6051,5811,5881,7001,588
2021-07-071,5841,6101,5841,5861,4001,586
2021-07-061,6221,6251,5821,5872,8001,587
2021-07-051,5861,5871,5821,5826001,582
2021-07-021,5941,5941,5781,5789001,578
2021-07-011,5761,5761,5731,5736001,573
2021-06-301,5801,5801,5751,5757001,575
2021-06-291,5781,5801,5731,5791,8001,579
2021-06-281,6001,6001,5851,5961,6001,596
2021-06-251,5901,5961,5901,5951,6001,595
2021-06-241,5901,5901,5851,5853001,585
2021-06-231,5711,5781,5711,5781,0001,578
2021-06-221,5741,5751,5641,5702,3001,570
2021-06-211,5901,5901,5711,5713,9001,571
2021-06-181,5851,5911,5851,5911,2001,591
2021-06-171,5971,5971,5871,5876001,587
2021-06-161,5961,5981,5851,5851,3001,585
2021-06-151,5971,5971,5851,5857001,585
2021-06-141,5901,5991,5871,5879001,587
2021-06-111,5871,6001,5871,5892,7001,589
2021-06-101,5871,5951,5871,5871,1001,587
2021-06-091,5911,5941,5911,5938001,593
2021-06-081,5931,5971,5881,5973001,597
2021-06-071,6041,6041,5941,5949001,594
2021-06-041,6041,6041,5931,5981,8001,598
2021-06-031,5871,6041,5871,6041,2001,604
2021-06-021,5891,6041,5891,6041,9001,604
2021-06-011,6221,6221,5921,5928001,592
2021-05-311,5911,5991,5911,5915001,591
2021-05-281,5991,6051,5561,6052,8001,605
2021-05-271,5781,5951,5661,5959001,595
2021-05-261,5991,5991,5811,5851,2001,585
2021-05-251,6131,6131,5781,5981,2001,598
2021-05-241,5971,6101,5771,6011,0001,601
2021-05-211,5891,6001,5891,5895001,589
2021-05-201,6251,6251,5811,5891,8001,589
2021-05-191,6371,6371,5811,5982,2001,598
2021-05-181,6121,6371,5811,6371,0001,637
2021-05-171,6201,6501,5621,6044,5001,604
2021-05-141,5511,6391,5511,6392,9001,639
2021-05-131,5521,5601,5511,5511,4001,551
2021-05-121,5701,5701,5521,5521,5001,552
2021-05-111,5771,5931,5711,5712,3001,571
2021-05-101,5601,5731,5601,5711,8001,571
2021-05-071,5671,5671,5601,5601,1001,560
2021-05-061,5661,5661,5511,5538001,553
2021-04-301,5341,5751,5321,5442,6001,544
2021-04-281,5291,5451,5291,5452,9001,545
2021-04-271,5521,5701,5511,5511,3001,551
2021-04-261,6201,6201,5801,5801,2001,580
2021-04-231,5991,5991,5801,5801,9001,580
2021-04-221,6001,6001,5991,5995001,599
2021-04-211,5981,6051,5871,5873,6001,587
2021-04-201,6011,6081,5991,6013,6001,601
2021-04-191,6021,6071,6011,6062,0001,606
2021-04-161,6051,6101,6011,6031,6001,603
2021-04-151,6081,6081,6021,6037001,603
2021-04-141,6181,6201,6081,6161,3001,616
2021-04-131,6121,6201,6081,6082,0001,608
2021-04-121,6081,6481,6081,6278001,627
2021-04-091,6221,6221,6081,6082,5001,608
2021-04-081,6401,6551,6221,6224,1001,622
2021-04-071,6391,6531,6391,6471,9001,647
2021-04-061,6541,6631,6461,6466,0001,646
2021-04-051,6501,6591,6401,6545,1001,654
2021-04-021,6381,6481,6381,6392,8001,639
2021-04-011,6361,6471,6311,6394,5001,639
2021-03-311,6501,6501,6331,63711,6001,637
2021-03-301,6781,6811,5991,65132,7001,651
2021-03-291,7661,7751,7101,74815,0001,748
2021-03-261,7371,7601,7341,7506,6001,750
2021-03-251,7081,7421,7081,7374,8001,737
2021-03-241,7401,7401,6951,70810,7001,708
2021-03-231,7591,7591,7501,7552,7001,755
2021-03-221,7541,7581,7481,7583,7001,758
2021-03-191,7501,7541,7361,7543,5001,754
2021-03-181,7391,7481,7341,7483,8001,748
2021-03-171,7411,7451,7311,7443,7001,744
2021-03-161,7441,7441,7251,7415,2001,741
2021-03-151,7331,7431,7271,7417,0001,741
2021-03-121,6711,6991,6611,6959,9001,695
2021-03-111,6691,6741,6611,67012,0001,670
2021-03-101,6491,6581,6491,6557,3001,655
2021-03-091,6571,6611,6491,6613,0001,661
2021-03-081,6501,6541,6401,6542,8001,654
2021-03-051,6281,6361,6271,63410,1001,634
2021-03-041,6361,6361,6221,6362,1001,636
2021-03-031,6281,6281,6171,6271,9001,627
2021-03-021,6301,6301,6161,61912,2001,619
2021-03-011,6101,6311,6101,6309,9001,630
2021-02-261,6491,6491,6101,61016,2001,610
2021-02-251,6041,6131,6001,61313,9001,613
2021-02-241,5991,6011,5981,6014,3001,601
2021-02-221,5841,5931,5811,5905,4001,590
2021-02-191,5861,5881,5811,5883,7001,588
2021-02-181,5831,5881,5831,5861,8001,586
2021-02-171,5661,5851,5661,5833,0001,583
2021-02-161,5791,5861,5761,5832,5001,583
2021-02-151,5801,5851,5731,5766,2001,576
2021-02-121,5361,5801,5361,5809,1001,580
2021-02-101,5591,5671,5551,5653,7001,565
2021-02-091,5471,5591,5471,5582,2001,558
2021-02-081,5491,5591,5471,5574,1001,557
2021-02-051,5461,5481,5391,5472,7001,547
2021-02-041,5441,5461,5361,5461,0001,546
2021-02-031,5421,5471,5341,5461,8001,546
2021-02-021,5091,5451,5091,5453,6001,545
2021-02-011,5531,5551,5481,5481,9001,548
2021-01-291,5461,5531,5431,5536,4001,553
2021-01-281,5341,5531,5281,5537,4001,553
2021-01-271,5051,5291,5051,5282,2001,528
2021-01-261,5291,5341,5051,5343,9001,534
2021-01-251,4981,5211,4981,5113,1001,511
2021-01-221,5291,5291,4981,49812,8001,498
2021-01-211,5131,5281,5131,5181,4001,518
2021-01-201,5201,5231,5131,5131,2001,513
2021-01-191,5201,5211,5191,5209001,520
2021-01-181,5001,5211,5001,5213,7001,521
2021-01-151,5131,5131,5011,50115,4001,501
2021-01-141,5101,5161,5011,5131,8001,513
2021-01-131,5141,5141,5011,5016,1001,501
2021-01-121,5181,5251,5031,5146,0001,514
2021-01-081,5411,5411,5121,52212,8001,522
2021-01-071,5001,5181,5001,5183,6001,518
2021-01-061,4921,4991,4921,4992,2001,499
2021-01-051,4911,4961,4901,4914,4001,491
2021-01-041,4951,4951,4841,4866,5001,486

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