MUTOHホールディングス(7999)の株価時系列情報
MUTOHホールディングス(7999)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1994/12/30 | 862 | 862 | 852 | 852 | 11,000 |
1994/12/29 | 870 | 870 | 862 | 862 | 6,000 |
1994/12/28 | 848 | 860 | 845 | 860 | 12,000 |
1994/12/27 | 849 | 849 | 841 | 848 | 9,000 |
1994/12/26 | 850 | 860 | 850 | 850 | 32,000 |
1994/12/22 | 850 | 860 | 841 | 850 | 36,000 |
1994/12/21 | 839 | 860 | 839 | 840 | 65,000 |
1994/12/20 | 860 | 860 | 841 | 841 | 20,000 |
1994/12/19 | 855 | 860 | 855 | 860 | 13,000 |
1994/12/16 | 860 | 860 | 860 | 860 | 2,000 |
1994/12/15 | 849 | 860 | 849 | 860 | 11,000 |
1994/12/14 | 850 | 850 | 841 | 841 | 7,000 |
1994/12/13 | 869 | 869 | 860 | 860 | 13,000 |
1994/12/12 | 860 | 860 | 860 | 860 | 12,000 |
1994/12/09 | 870 | 870 | 860 | 860 | 14,000 |
1994/12/08 | 860 | 860 | 860 | 860 | 3,000 |
1994/12/07 | 851 | 851 | 850 | 850 | 4,000 |
1994/12/06 | 848 | 848 | 848 | 848 | 5,000 |
1994/12/05 | 860 | 860 | 855 | 860 | 9,000 |
1994/12/02 | 860 | 860 | 848 | 848 | 7,000 |
1994/12/01 | 870 | 870 | 859 | 859 | 18,000 |
1994/11/30 | 869 | 870 | 859 | 870 | 7,000 |
1994/11/29 | 869 | 870 | 860 | 870 | 5,000 |
1994/11/28 | 869 | 869 | 868 | 869 | 6,000 |
1994/11/25 | 869 | 869 | 868 | 868 | 22,000 |
1994/11/24 | 860 | 868 | 860 | 868 | 11,000 |
1994/11/22 | 900 | 900 | 900 | 900 | 5,000 |
1994/11/21 | 910 | 910 | 910 | 910 | 8,000 |
1994/11/18 | 901 | 901 | 900 | 900 | 16,000 |
1994/11/17 | 900 | 900 | 900 | 900 | 1,000 |
1994/11/16 | 900 | 900 | 900 | 900 | 5,000 |
1994/11/15 | 899 | 899 | 895 | 895 | 4,000 |
1994/11/14 | 900 | 900 | 900 | 900 | 1,000 |
1994/11/11 | 885 | 885 | 885 | 885 | 8,000 |
1994/11/09 | 910 | 910 | 890 | 910 | 16,000 |
1994/11/08 | 910 | 910 | 910 | 910 | 12,000 |
1994/11/07 | 911 | 911 | 910 | 910 | 7,000 |
1994/11/04 | 901 | 910 | 901 | 910 | 6,000 |
1994/11/02 | 901 | 901 | 899 | 899 | 30,000 |
1994/11/01 | 910 | 911 | 910 | 911 | 6,000 |
1994/10/31 | 900 | 900 | 900 | 900 | 1,000 |
1994/10/28 | 885 | 900 | 885 | 890 | 7,000 |
1994/10/27 | 920 | 920 | 890 | 890 | 7,000 |
1994/10/26 | 925 | 925 | 925 | 925 | 6,000 |
1994/10/25 | 935 | 935 | 935 | 935 | 6,000 |
1994/10/24 | 945 | 945 | 945 | 945 | 21,000 |
1994/10/21 | 945 | 950 | 945 | 945 | 33,000 |
1994/10/20 | 945 | 945 | 945 | 945 | 11,000 |
1994/10/19 | 915 | 915 | 915 | 915 | 2,000 |
1994/10/18 | 915 | 915 | 915 | 915 | 2,000 |
1994/10/17 | 888 | 888 | 888 | 888 | 16,000 |
1994/10/14 | 919 | 919 | 892 | 892 | 11,000 |
1994/10/13 | 920 | 920 | 920 | 920 | 9,000 |
1994/10/12 | 920 | 920 | 910 | 920 | 15,000 |
1994/10/11 | 920 | 925 | 915 | 915 | 31,000 |
1994/10/07 | 929 | 929 | 925 | 925 | 2,000 |
1994/10/06 | 930 | 930 | 930 | 930 | 10,000 |
1994/10/05 | 930 | 930 | 916 | 916 | 7,000 |
1994/10/04 | 935 | 935 | 930 | 930 | 13,000 |
1994/10/03 | 901 | 915 | 901 | 915 | 4,000 |
1994/09/30 | 906 | 914 | 906 | 914 | 18,000 |
1994/09/29 | 895 | 905 | 895 | 905 | 5,000 |
1994/09/28 | 900 | 905 | 893 | 905 | 7,000 |
1994/09/27 | 910 | 924 | 910 | 910 | 9,000 |
1994/09/26 | 921 | 921 | 910 | 910 | 9,000 |
1994/09/22 | 950 | 950 | 950 | 950 | 18,000 |
1994/09/21 | 950 | 960 | 948 | 950 | 49,000 |
1994/09/20 | 940 | 950 | 940 | 950 | 16,000 |
1994/09/19 | 910 | 930 | 910 | 930 | 16,000 |
1994/09/16 | 920 | 930 | 919 | 920 | 16,000 |
1994/09/14 | 930 | 930 | 920 | 930 | 6,000 |
1994/09/13 | 931 | 935 | 930 | 930 | 10,000 |
1994/09/12 | 949 | 949 | 929 | 929 | 6,000 |
1994/09/09 | 970 | 970 | 950 | 950 | 13,000 |
1994/09/08 | 969 | 970 | 960 | 970 | 22,000 |
1994/09/07 | 969 | 980 | 965 | 970 | 13,000 |
1994/09/06 | 970 | 970 | 960 | 970 | 26,000 |
1994/09/05 | 970 | 970 | 960 | 970 | 20,000 |
1994/09/02 | 975 | 975 | 960 | 960 | 9,000 |
1994/09/01 | 980 | 980 | 980 | 980 | 8,000 |
1994/08/31 | 980 | 980 | 980 | 980 | 1,000 |
1994/08/30 | 983 | 983 | 980 | 980 | 5,000 |
1994/08/29 | 982 | 982 | 982 | 982 | 4,000 |
1994/08/26 | 982 | 982 | 982 | 982 | 1,000 |
1994/08/25 | 985 | 985 | 981 | 981 | 60,000 |
1994/08/24 | 985 | 985 | 985 | 985 | 3,000 |
1994/08/23 | 985 | 985 | 985 | 985 | 4,000 |
1994/08/22 | 1,000 | 1,000 | 995 | 995 | 14,000 |
1994/08/19 | 999 | 999 | 995 | 995 | 2,000 |
1994/08/18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1994/08/16 | 993 | 1,000 | 985 | 985 | 13,000 |
1994/08/15 | 993 | 999 | 993 | 999 | 2,000 |
1994/08/12 | 994 | 994 | 992 | 994 | 10,000 |
1994/08/11 | 983 | 983 | 983 | 983 | 2,000 |
1994/08/09 | 1,000 | 1,000 | 983 | 983 | 10,000 |
1994/08/08 | 990 | 1,000 | 990 | 1,000 | 3,000 |
1994/08/05 | 999 | 999 | 990 | 999 | 5,000 |
1994/08/04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1994/08/03 | 971 | 991 | 971 | 991 | 3,000 |
1994/08/02 | 990 | 1,000 | 990 | 1,000 | 8,000 |
1994/08/01 | 980 | 980 | 980 | 980 | 1,000 |
1994/07/29 | 990 | 1,000 | 980 | 1,000 | 13,000 |
1994/07/28 | 990 | 990 | 990 | 990 | 14,000 |
1994/07/27 | 995 | 995 | 994 | 994 | 12,000 |
1994/07/26 | 995 | 999 | 995 | 998 | 4,000 |
1994/07/25 | 1,000 | 1,000 | 995 | 1,000 | 19,000 |
1994/07/22 | 1,010 | 1,010 | 995 | 995 | 17,000 |
1994/07/21 | 1,010 | 1,010 | 1,000 | 1,000 | 16,000 |
1994/07/20 | 1,020 | 1,030 | 1,010 | 1,010 | 14,000 |
1994/07/19 | 1,020 | 1,020 | 1,010 | 1,010 | 20,000 |
1994/07/18 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 |
1994/07/15 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
1994/07/14 | 1,010 | 1,030 | 1,010 | 1,030 | 20,000 |
1994/07/13 | 1,020 | 1,020 | 1,000 | 1,000 | 22,000 |
1994/07/12 | 1,030 | 1,030 | 1,010 | 1,020 | 9,000 |
1994/07/11 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 |
1994/07/08 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 |
1994/07/07 | 1,050 | 1,060 | 1,040 | 1,040 | 15,000 |
1994/07/06 | 1,050 | 1,060 | 1,040 | 1,040 | 10,000 |
1994/07/05 | 1,040 | 1,050 | 1,040 | 1,040 | 14,000 |
1994/07/04 | 1,040 | 1,050 | 1,030 | 1,050 | 17,000 |
1994/07/01 | 1,060 | 1,060 | 1,020 | 1,020 | 22,000 |
1994/06/30 | 1,030 | 1,060 | 1,030 | 1,060 | 8,000 |
1994/06/29 | 1,050 | 1,050 | 1,030 | 1,050 | 8,000 |
1994/06/28 | 1,060 | 1,080 | 1,050 | 1,080 | 23,000 |
1994/06/27 | 1,040 | 1,070 | 1,010 | 1,070 | 19,000 |
1994/06/24 | 1,060 | 1,070 | 1,050 | 1,070 | 27,000 |
1994/06/23 | 1,010 | 1,080 | 1,010 | 1,080 | 22,000 |
1994/06/22 | 1,010 | 1,030 | 990 | 990 | 70,000 |
1994/06/21 | 1,070 | 1,070 | 1,050 | 1,050 | 59,000 |
1994/06/20 | 1,060 | 1,100 | 1,050 | 1,070 | 59,000 |
1994/06/17 | 1,040 | 1,050 | 1,040 | 1,050 | 35,000 |
1994/06/16 | 1,040 | 1,050 | 1,040 | 1,050 | 15,000 |
1994/06/15 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
1994/06/14 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 |
1994/06/13 | 1,040 | 1,050 | 1,040 | 1,050 | 116,000 |
1994/06/10 | 1,020 | 1,050 | 1,020 | 1,050 | 205,000 |
1994/06/09 | 1,080 | 1,080 | 1,050 | 1,050 | 25,000 |
1994/06/08 | 1,050 | 1,080 | 1,050 | 1,080 | 14,000 |
1994/06/07 | 1,000 | 1,040 | 1,000 | 1,040 | 8,000 |
1994/06/06 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
1994/06/03 | 1,010 | 1,010 | 990 | 990 | 15,000 |
1994/06/02 | 1,030 | 1,040 | 1,010 | 1,010 | 39,000 |
1994/06/01 | 1,030 | 1,050 | 1,010 | 1,010 | 17,000 |
1994/05/31 | 1,060 | 1,070 | 1,050 | 1,070 | 20,000 |
1994/05/30 | 1,060 | 1,070 | 1,060 | 1,060 | 7,000 |
1994/05/27 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
1994/05/26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
1994/05/25 | 1,060 | 1,070 | 1,060 | 1,060 | 10,000 |
1994/05/24 | 1,050 | 1,060 | 1,050 | 1,050 | 19,000 |
1994/05/23 | 1,040 | 1,060 | 1,040 | 1,050 | 37,000 |
1994/05/20 | 1,070 | 1,110 | 1,070 | 1,100 | 44,000 |
1994/05/19 | 1,050 | 1,060 | 1,050 | 1,060 | 41,000 |
1994/05/18 | 1,040 | 1,070 | 1,040 | 1,050 | 45,000 |
1994/05/17 | 1,040 | 1,050 | 1,030 | 1,050 | 65,000 |
1994/05/16 | 1,020 | 1,050 | 1,020 | 1,030 | 43,000 |
1994/05/13 | 999 | 1,020 | 990 | 1,020 | 22,000 |
1994/05/12 | 980 | 1,000 | 980 | 1,000 | 13,000 |
1994/05/11 | 990 | 990 | 980 | 990 | 13,000 |
1994/05/10 | 970 | 970 | 970 | 970 | 9,000 |
1994/05/09 | 960 | 970 | 960 | 970 | 6,000 |
1994/05/06 | 990 | 990 | 970 | 970 | 5,000 |
1994/05/02 | 960 | 970 | 960 | 970 | 3,000 |
1994/04/28 | 960 | 970 | 950 | 970 | 22,000 |
1994/04/27 | 980 | 980 | 960 | 960 | 7,000 |
1994/04/26 | 980 | 980 | 980 | 980 | 18,000 |
1994/04/25 | 1,000 | 1,000 | 980 | 980 | 48,000 |
1994/04/22 | 999 | 1,000 | 999 | 1,000 | 5,000 |
1994/04/21 | 980 | 980 | 971 | 971 | 4,000 |
1994/04/20 | 1,030 | 1,030 | 1,000 | 1,000 | 23,000 |
1994/04/19 | 1,030 | 1,030 | 1,010 | 1,010 | 12,000 |
1994/04/18 | 1,000 | 1,050 | 1,000 | 1,030 | 36,000 |
1994/04/15 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 |
1994/04/14 | 931 | 950 | 931 | 950 | 8,000 |
1994/04/13 | 916 | 916 | 916 | 916 | 2,000 |
1994/04/12 | 913 | 915 | 913 | 915 | 3,000 |
1994/04/11 | 926 | 926 | 905 | 910 | 19,000 |
1994/04/08 | 945 | 945 | 926 | 926 | 19,000 |
1994/04/07 | 905 | 906 | 905 | 905 | 24,000 |
1994/04/06 | 910 | 910 | 905 | 905 | 21,000 |
1994/04/05 | 910 | 910 | 900 | 900 | 28,000 |
1994/04/04 | 920 | 920 | 910 | 910 | 26,000 |
1994/04/01 | 910 | 910 | 910 | 910 | 13,000 |
1994/03/31 | 930 | 930 | 910 | 910 | 15,000 |
1994/03/30 | 940 | 940 | 930 | 930 | 16,000 |
1994/03/29 | 950 | 950 | 945 | 945 | 7,000 |
1994/03/28 | 940 | 940 | 930 | 940 | 30,000 |
1994/03/25 | 945 | 950 | 930 | 940 | 34,000 |
1994/03/24 | 932 | 950 | 932 | 945 | 49,000 |
1994/03/23 | 951 | 951 | 925 | 940 | 60,000 |
1994/03/22 | 989 | 989 | 940 | 940 | 87,000 |
1994/03/18 | 1,050 | 1,060 | 1,050 | 1,060 | 28,000 |
1994/03/17 | 1,040 | 1,050 | 1,030 | 1,050 | 65,000 |
1994/03/16 | 1,010 | 1,040 | 1,010 | 1,040 | 16,000 |
1994/03/15 | 1,000 | 1,000 | 999 | 1,000 | 30,000 |
1994/03/14 | 950 | 970 | 950 | 970 | 55,000 |
1994/03/11 | 959 | 959 | 941 | 941 | 29,000 |
1994/03/10 | 950 | 960 | 931 | 940 | 39,000 |
1994/03/09 | 950 | 950 | 940 | 940 | 54,000 |
1994/03/08 | 940 | 940 | 940 | 940 | 13,000 |
1994/03/07 | 950 | 950 | 940 | 940 | 56,000 |
1994/03/04 | 950 | 950 | 921 | 940 | 146,000 |
1994/03/03 | 960 | 965 | 950 | 950 | 12,000 |
1994/03/02 | 960 | 975 | 960 | 965 | 41,000 |
1994/03/01 | 950 | 960 | 950 | 950 | 47,000 |
1994/02/28 | 970 | 970 | 950 | 950 | 47,000 |
1994/02/25 | 970 | 970 | 960 | 970 | 20,000 |
1994/02/24 | 959 | 970 | 955 | 970 | 14,000 |
1994/02/23 | 950 | 950 | 950 | 950 | 3,000 |
1994/02/22 | 999 | 999 | 981 | 981 | 4,000 |
1994/02/21 | 950 | 970 | 945 | 970 | 11,000 |
1994/02/17 | 945 | 950 | 945 | 950 | 9,000 |
1994/02/15 | 949 | 949 | 939 | 945 | 8,000 |
1994/02/14 | 960 | 960 | 954 | 956 | 26,000 |
1994/02/10 | 957 | 957 | 950 | 957 | 7,000 |
1994/02/09 | 998 | 998 | 957 | 957 | 16,000 |
1994/02/08 | 990 | 1,000 | 990 | 1,000 | 18,000 |
1994/02/07 | 1,000 | 1,020 | 995 | 995 | 7,000 |
1994/02/04 | 1,000 | 1,000 | 990 | 990 | 11,000 |
1994/02/03 | 990 | 990 | 990 | 990 | 8,000 |
1994/02/02 | 1,050 | 1,050 | 990 | 1,040 | 13,000 |
1994/02/01 | 1,050 | 1,060 | 1,030 | 1,050 | 18,000 |
1994/01/31 | 1,050 | 1,060 | 1,050 | 1,060 | 16,000 |
1994/01/28 | 1,000 | 1,000 | 980 | 980 | 9,000 |
1994/01/27 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
1994/01/26 | 950 | 970 | 950 | 970 | 20,000 |
1994/01/25 | 950 | 950 | 940 | 940 | 7,000 |
1994/01/24 | 950 | 950 | 950 | 950 | 3,000 |
1994/01/21 | 1,030 | 1,030 | 990 | 1,000 | 20,000 |
1994/01/20 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 |
1994/01/19 | 970 | 1,020 | 970 | 990 | 60,000 |
1994/01/18 | 969 | 969 | 969 | 969 | 19,000 |
1994/01/17 | 929 | 929 | 929 | 929 | 4,000 |
1994/01/14 | 919 | 920 | 919 | 919 | 3,000 |
1994/01/13 | 911 | 914 | 911 | 914 | 3,000 |
1994/01/12 | 905 | 905 | 905 | 905 | 5,000 |
1994/01/11 | 915 | 915 | 905 | 905 | 18,000 |
1994/01/10 | 891 | 905 | 890 | 905 | 16,000 |
1994/01/07 | 890 | 890 | 890 | 890 | 28,000 |
1994/01/06 | 895 | 895 | 890 | 890 | 15,000 |
1994/01/05 | 895 | 895 | 895 | 895 | 7,000 |
1994/01/04 | 885 | 885 | 885 | 885 | 2,000 |