7999 MUTOHホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,983	1,992	1,970	1,974	4,500	1,974
2023-12-28	1,957	1,984	1,954	1,977	6,500	1,977
2023-12-27	1,955	1,964	1,935	1,957	3,000	1,957
2023-12-26	1,949	1,960	1,915	1,958	12,400	1,958
2023-12-25	1,933	1,933	1,910	1,924	6,100	1,924
2023-12-22	1,918	1,930	1,900	1,930	6,700	1,930
2023-12-21	1,919	1,929	1,903	1,911	6,200	1,911
2023-12-20	1,921	1,928	1,910	1,916	10,000	1,916
2023-12-19	1,891	1,912	1,890	1,910	7,000	1,910
2023-12-18	1,903	1,910	1,889	1,891	9,400	1,891
2023-12-15	1,893	1,910	1,893	1,904	2,000	1,904
2023-12-14	1,916	1,916	1,891	1,899	7,500	1,899
2023-12-13	1,920	1,926	1,915	1,918	1,300	1,918
2023-12-12	1,949	1,949	1,908	1,920	10,300	1,920
2023-12-11	1,907	1,918	1,907	1,909	2,800	1,909
2023-12-08	1,926	1,929	1,907	1,907	3,800	1,907
2023-12-07	1,943	1,946	1,926	1,926	1,900	1,926
2023-12-06	1,919	1,940	1,919	1,935	2,800	1,935
2023-12-05	1,924	1,924	1,909	1,920	10,000	1,920
2023-12-04	1,938	1,938	1,912	1,925	2,900	1,925
2023-12-01	1,940	1,940	1,924	1,924	3,600	1,924
2023-11-30	1,929	1,930	1,916	1,930	1,200	1,930
2023-11-29	1,931	1,931	1,921	1,929	2,100	1,929
2023-11-28	1,911	1,920	1,909	1,919	2,200	1,919
2023-11-27	1,923	1,933	1,912	1,912	3,700	1,912
2023-11-24	1,940	1,940	1,909	1,923	9,500	1,923
2023-11-22	1,930	1,940	1,917	1,940	6,700	1,940
2023-11-21	1,908	1,923	1,899	1,917	10,800	1,917
2023-11-20	1,935	1,937	1,902	1,902	5,300	1,902
2023-11-17	1,897	1,919	1,897	1,919	4,300	1,919
2023-11-16	1,909	1,920	1,888	1,896	8,800	1,896
2023-11-15	1,905	1,961	1,875	1,912	37,400	1,912
2023-11-14	2,026	2,044	2,002	2,043	7,200	2,043
2023-11-13	2,016	2,046	2,000	2,006	6,900	2,006
2023-11-10	1,979	2,040	1,979	2,016	8,200	2,016
2023-11-09	1,971	2,001	1,971	1,995	6,600	1,995
2023-11-08	2,001	2,003	1,961	1,980	11,700	1,980
2023-11-07	1,988	2,005	1,984	2,001	4,600	2,001
2023-11-06	1,985	2,012	1,985	2,000	6,000	2,000
2023-11-02	2,000	2,016	1,983	1,985	7,200	1,985
2023-11-01	1,980	2,001	1,970	1,997	4,800	1,997
2023-10-31	1,948	1,983	1,948	1,970	11,200	1,970
2023-10-30	1,996	1,996	1,927	1,927	33,600	1,927
2023-10-27	1,961	2,006	1,960	2,006	8,600	2,006
2023-10-26	1,965	1,984	1,958	1,958	6,400	1,958
2023-10-25	2,007	2,007	1,968	1,968	8,300	1,968
2023-10-24	1,925	1,984	1,907	1,984	11,100	1,984
2023-10-23	1,968	1,992	1,923	1,923	6,800	1,923
2023-10-20	1,979	1,979	1,921	1,957	8,400	1,957
2023-10-19	1,965	1,992	1,965	1,972	2,700	1,972
2023-10-18	1,941	2,016	1,941	2,012	8,600	2,012
2023-10-17	1,922	1,964	1,922	1,954	5,400	1,954
2023-10-16	1,960	1,965	1,915	1,922	10,200	1,922
2023-10-13	1,980	1,992	1,970	1,970	5,600	1,970
2023-10-12	2,000	2,000	1,981	1,987	4,400	1,987
2023-10-11	2,042	2,042	1,980	2,000	12,500	2,000
2023-10-10	1,988	2,019	1,988	2,011	5,800	2,011
2023-10-06	1,935	1,989	1,935	1,967	4,500	1,967
2023-10-05	1,909	1,972	1,908	1,948	9,600	1,948
2023-10-04	1,936	1,961	1,920	1,939	12,500	1,939
2023-10-03	2,025	2,025	1,967	1,976	13,500	1,976
2023-10-02	2,049	2,099	2,024	2,025	9,100	2,025
2023-09-29	2,099	2,139	2,049	2,056	21,400	2,056
2023-09-28	2,026	2,067	2,015	2,061	14,600	2,061
2023-09-27	2,015	2,026	2,007	2,019	5,200	2,019
2023-09-26	2,026	2,027	2,018	2,021	5,800	2,021
2023-09-25	2,018	2,025	2,008	2,018	4,700	2,018
2023-09-22	1,978	2,013	1,970	1,990	10,100	1,990
2023-09-21	2,020	2,020	1,981	1,989	11,400	1,989
2023-09-20	2,015	2,027	2,006	2,026	5,000	2,026
2023-09-19	2,010	2,020	2,007	2,020	4,700	2,020
2023-09-15	2,030	2,040	2,007	2,010	8,000	2,010
2023-09-14	2,028	2,038	2,024	2,024	5,600	2,024
2023-09-13	2,011	2,035	2,010	2,024	8,000	2,024
2023-09-12	2,012	2,032	2,012	2,018	1,600	2,018
2023-09-11	2,054	2,054	2,002	2,010	9,200	2,010
2023-09-08	2,003	2,044	2,003	2,040	10,100	2,040
2023-09-07	1,977	2,009	1,976	2,002	11,800	2,002
2023-09-06	1,963	1,997	1,960	1,991	8,500	1,991
2023-09-05	1,974	1,975	1,957	1,963	6,000	1,963
2023-09-04	1,984	1,984	1,969	1,974	3,700	1,974
2023-09-01	1,990	1,992	1,975	1,985	3,100	1,985
2023-08-31	1,981	1,991	1,973	1,991	6,300	1,991
2023-08-30	1,989	1,989	1,968	1,968	5,100	1,968
2023-08-29	2,005	2,010	1,992	1,992	8,300	1,992
2023-08-28	1,986	2,005	1,964	2,000	39,700	2,000
2023-08-25	1,947	1,985	1,933	1,964	9,200	1,964
2023-08-24	2,013	2,015	1,945	1,950	9,300	1,950
2023-08-23	1,957	1,998	1,950	1,989	5,800	1,989
2023-08-22	1,918	1,959	1,910	1,957	6,500	1,957
2023-08-21	1,956	1,968	1,926	1,926	9,800	1,926
2023-08-18	1,958	1,979	1,922	1,949	10,500	1,949
2023-08-17	1,977	1,980	1,926	1,949	13,400	1,949
2023-08-16	1,998	2,011	1,969	2,000	21,200	2,000
2023-08-15	2,048	2,048	1,946	2,030	84,000	2,030
2023-08-14	1,850	1,874	1,823	1,824	24,100	1,824
2023-08-10	1,776	1,797	1,776	1,793	3,300	1,793
2023-08-09	1,784	1,797	1,773	1,776	3,500	1,776
2023-08-08	1,789	1,800	1,784	1,784	3,400	1,784
2023-08-07	1,756	1,793	1,756	1,789	3,700	1,789
2023-08-04	1,762	1,772	1,750	1,753	4,400	1,753
2023-08-03	1,770	1,770	1,752	1,752	6,500	1,752
2023-08-02	1,801	1,804	1,772	1,773	4,700	1,773
2023-08-01	1,793	1,809	1,793	1,802	5,600	1,802
2023-07-31	1,785	1,800	1,784	1,793	7,200	1,793
2023-07-28	1,785	1,789	1,762	1,775	29,600	1,775
2023-07-27	1,788	1,788	1,781	1,787	2,900	1,787
2023-07-26	1,788	1,790	1,780	1,787	6,300	1,787
2023-07-25	1,787	1,790	1,782	1,790	5,700	1,790
2023-07-24	1,789	1,789	1,772	1,787	2,600	1,787
2023-07-21	1,780	1,790	1,778	1,778	3,600	1,778
2023-07-20	1,788	1,790	1,768	1,785	5,300	1,785
2023-07-19	1,777	1,785	1,769	1,785	10,200	1,785
2023-07-18	1,752	1,768	1,752	1,761	2,800	1,761
2023-07-14	1,750	1,752	1,738	1,752	5,100	1,752
2023-07-13	1,751	1,761	1,744	1,758	6,000	1,758
2023-07-12	1,780	1,780	1,751	1,751	6,700	1,751
2023-07-11	1,790	1,790	1,762	1,765	4,500	1,765
2023-07-10	1,778	1,786	1,760	1,777	6,900	1,777
2023-07-07	1,757	1,778	1,756	1,758	3,700	1,758
2023-07-06	1,778	1,780	1,758	1,758	5,200	1,758
2023-07-05	1,790	1,790	1,765	1,777	8,000	1,777
2023-07-04	1,793	1,794	1,772	1,776	6,900	1,776
2023-07-03	1,760	1,797	1,760	1,789	7,600	1,789
2023-06-30	1,757	1,764	1,741	1,741	4,800	1,741
2023-06-29	1,745	1,753	1,745	1,747	1,700	1,747
2023-06-28	1,725	1,740	1,721	1,740	3,000	1,740
2023-06-27	1,719	1,719	1,706	1,711	2,200	1,711
2023-06-26	1,734	1,734	1,703	1,715	5,800	1,715
2023-06-23	1,732	1,736	1,715	1,723	4,700	1,723
2023-06-22	1,727	1,746	1,727	1,729	2,500	1,729
2023-06-21	1,736	1,741	1,731	1,736	3,800	1,736
2023-06-20	1,720	1,736	1,711	1,736	6,000	1,736
2023-06-19	1,714	1,722	1,714	1,715	6,400	1,715
2023-06-16	1,728	1,728	1,710	1,710	7,000	1,710
2023-06-15	1,712	1,725	1,712	1,715	3,700	1,715
2023-06-14	1,728	1,728	1,713	1,728	2,800	1,728
2023-06-13	1,733	1,733	1,713	1,713	2,300	1,713
2023-06-12	1,692	1,739	1,692	1,714	6,600	1,714
2023-06-09	1,678	1,742	1,678	1,732	7,600	1,732
2023-06-08	1,712	1,712	1,672	1,678	6,700	1,678
2023-06-07	1,732	1,734	1,700	1,700	7,700	1,700
2023-06-06	1,712	1,732	1,712	1,732	1,600	1,732
2023-06-05	1,730	1,730	1,700	1,717	3,900	1,717
2023-06-02	1,711	1,711	1,693	1,698	3,300	1,698
2023-06-01	1,698	1,728	1,694	1,694	2,900	1,694
2023-05-31	1,735	1,756	1,694	1,694	6,800	1,694
2023-05-30	1,756	1,756	1,728	1,735	6,900	1,735
2023-05-29	1,768	1,772	1,756	1,756	1,700	1,756
2023-05-26	1,770	1,780	1,750	1,750	6,300	1,750
2023-05-25	1,765	1,770	1,762	1,770	5,900	1,770
2023-05-24	1,761	1,761	1,742	1,748	3,700	1,748
2023-05-23	1,742	1,770	1,742	1,756	11,500	1,756
2023-05-22	1,735	1,749	1,735	1,742	3,100	1,742
2023-05-19	1,745	1,753	1,723	1,747	11,400	1,747
2023-05-18	1,765	1,765	1,739	1,746	5,600	1,746
2023-05-17	1,718	1,754	1,711	1,750	9,300	1,750
2023-05-16	1,731	1,731	1,711	1,717	6,800	1,717
2023-05-15	1,748	1,748	1,726	1,735	7,600	1,735
2023-05-12	1,740	1,740	1,715	1,728	7,700	1,728
2023-05-11	1,726	1,740	1,714	1,740	6,400	1,740
2023-05-10	1,726	1,726	1,705	1,717	4,600	1,717
2023-05-09	1,730	1,730	1,717	1,718	3,400	1,718
2023-05-08	1,708	1,731	1,708	1,730	8,700	1,730
2023-05-02	1,701	1,738	1,692	1,718	13,000	1,718
2023-05-01	1,685	1,695	1,674	1,690	7,200	1,690
2023-04-28	1,651	1,675	1,644	1,674	7,800	1,674
2023-04-27	1,665	1,676	1,651	1,651	25,100	1,651
2023-04-26	1,678	1,683	1,653	1,662	9,500	1,662
2023-04-25	1,677	1,686	1,663	1,675	7,700	1,675
2023-04-24	1,666	1,689	1,666	1,669	7,500	1,669
2023-04-21	1,664	1,673	1,658	1,662	4,400	1,662
2023-04-20	1,652	1,691	1,642	1,665	11,800	1,665
2023-04-19	1,657	1,657	1,636	1,642	6,000	1,642
2023-04-18	1,652	1,661	1,636	1,657	6,600	1,657
2023-04-17	1,643	1,645	1,625	1,642	5,000	1,642
2023-04-14	1,645	1,645	1,623	1,625	18,200	1,625
2023-04-13	1,640	1,642	1,628	1,637	2,400	1,637
2023-04-12	1,647	1,650	1,634	1,635	7,000	1,635
2023-04-11	1,634	1,640	1,617	1,632	9,200	1,632
2023-04-10	1,624	1,631	1,613	1,629	5,200	1,629
2023-04-07	1,606	1,624	1,604	1,617	9,800	1,617
2023-04-06	1,640	1,641	1,611	1,611	12,200	1,611
2023-04-05	1,651	1,654	1,631	1,635	13,800	1,635
2023-04-04	1,663	1,676	1,663	1,666	5,000	1,666
2023-04-03	1,660	1,684	1,658	1,663	8,400	1,663
2023-03-31	1,651	1,668	1,636	1,658	22,000	1,658
2023-03-30	1,678	1,690	1,645	1,649	24,400	1,649
2023-03-29	1,738	1,757	1,717	1,748	24,000	1,748
2023-03-28	1,739	1,739	1,711	1,732	7,700	1,732
2023-03-27	1,717	1,741	1,704	1,726	9,300	1,726
2023-03-24	1,708	1,708	1,651	1,678	17,200	1,678
2023-03-23	1,681	1,742	1,680	1,684	9,400	1,684
2023-03-22	1,689	1,698	1,680	1,693	7,700	1,693
2023-03-20	1,724	1,724	1,659	1,668	15,700	1,668
2023-03-17	1,728	1,747	1,717	1,721	6,100	1,721
2023-03-16	1,705	1,721	1,690	1,720	8,200	1,720
2023-03-15	1,750	1,762	1,732	1,737	5,200	1,737
2023-03-14	1,735	1,735	1,705	1,726	9,700	1,726
2023-03-13	1,778	1,778	1,710	1,762	15,000	1,762
2023-03-10	1,806	1,831	1,781	1,781	12,600	1,781
2023-03-09	1,787	1,832	1,787	1,808	12,900	1,808
2023-03-08	1,779	1,799	1,779	1,796	4,400	1,796
2023-03-07	1,792	1,795	1,775	1,790	8,200	1,790
2023-03-06	1,800	1,801	1,761	1,769	8,500	1,769
2023-03-03	1,747	1,794	1,747	1,778	10,200	1,778
2023-03-02	1,740	1,758	1,738	1,745	11,300	1,745
2023-03-01	1,723	1,745	1,723	1,737	3,400	1,737
2023-02-28	1,751	1,758	1,721	1,721	7,100	1,721
2023-02-27	1,697	1,768	1,692	1,750	20,300	1,750
2023-02-24	1,675	1,690	1,675	1,688	6,300	1,688
2023-02-22	1,686	1,686	1,672	1,675	4,500	1,675
2023-02-21	1,682	1,695	1,677	1,686	7,800	1,686
2023-02-20	1,666	1,679	1,664	1,674	8,300	1,674
2023-02-17	1,656	1,665	1,644	1,651	6,800	1,651
2023-02-16	1,651	1,672	1,651	1,656	8,600	1,656
2023-02-15	1,666	1,666	1,629	1,651	8,300	1,651
2023-02-14	1,630	1,679	1,630	1,666	14,300	1,666
2023-02-13	1,653	1,660	1,625	1,628	14,100	1,628
2023-02-10	1,627	1,644	1,625	1,634	5,000	1,634
2023-02-09	1,626	1,635	1,626	1,627	4,200	1,627
2023-02-08	1,618	1,640	1,618	1,632	3,800	1,632
2023-02-07	1,615	1,625	1,607	1,617	3,600	1,617
2023-02-06	1,610	1,622	1,603	1,603	2,200	1,603
2023-02-03	1,615	1,615	1,595	1,595	4,400	1,595
2023-02-02	1,610	1,626	1,598	1,599	4,800	1,599
2023-02-01	1,614	1,614	1,585	1,597	9,500	1,597
2023-01-31	1,583	1,614	1,583	1,600	6,900	1,600
2023-01-30	1,635	1,635	1,570	1,581	34,300	1,581
2023-01-27	1,638	1,638	1,611	1,620	4,400	1,620
2023-01-26	1,635	1,640	1,627	1,628	3,700	1,628
2023-01-25	1,649	1,653	1,631	1,631	7,600	1,631
2023-01-24	1,621	1,644	1,621	1,639	5,100	1,639
2023-01-23	1,604	1,638	1,599	1,607	7,100	1,607
2023-01-20	1,608	1,608	1,584	1,586	4,200	1,586
2023-01-19	1,604	1,604	1,595	1,596	2,700	1,596
2023-01-18	1,579	1,619	1,578	1,615	9,900	1,615
2023-01-17	1,569	1,578	1,555	1,573	5,600	1,573
2023-01-16	1,560	1,575	1,540	1,562	7,500	1,562
2023-01-13	1,620	1,620	1,560	1,560	15,000	1,560
2023-01-12	1,619	1,630	1,603	1,618	8,000	1,618
2023-01-11	1,553	1,616	1,553	1,611	12,500	1,611
2023-01-10	1,577	1,577	1,548	1,552	4,800	1,552
2023-01-06	1,552	1,568	1,531	1,559	4,400	1,559
2023-01-05	1,530	1,552	1,524	1,552	5,400	1,552
2023-01-04	1,548	1,548	1,517	1,530	8,800	1,530

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30