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 |
---|---|---|---|---|---|
1995/12/29 | 550 | 550 | 545 | 545 | 12,000 |
1995/12/28 | 550 | 550 | 540 | 550 | 18,000 |
1995/12/27 | 550 | 550 | 540 | 540 | 28,000 |
1995/12/26 | 549 | 549 | 540 | 540 | 22,000 |
1995/12/25 | 538 | 540 | 538 | 540 | 6,000 |
1995/12/22 | 536 | 546 | 536 | 537 | 5,000 |
1995/12/21 | 536 | 536 | 528 | 534 | 21,000 |
1995/12/20 | 550 | 555 | 540 | 540 | 31,000 |
1995/12/19 | 545 | 550 | 540 | 540 | 33,000 |
1995/12/18 | 547 | 547 | 541 | 545 | 46,000 |
1995/12/15 | 555 | 555 | 544 | 546 | 26,000 |
1995/12/14 | 558 | 560 | 542 | 542 | 38,000 |
1995/12/13 | 582 | 583 | 560 | 568 | 93,000 |
1995/12/12 | 562 | 578 | 560 | 578 | 72,000 |
1995/12/11 | 559 | 561 | 557 | 561 | 46,000 |
1995/12/08 | 549 | 551 | 541 | 550 | 51,000 |
1995/12/07 | 534 | 539 | 525 | 539 | 41,000 |
1995/12/06 | 527 | 535 | 525 | 535 | 54,000 |
1995/12/05 | 528 | 530 | 521 | 525 | 18,000 |
1995/12/04 | 530 | 530 | 520 | 520 | 37,000 |
1995/12/01 | 500 | 511 | 500 | 510 | 182,000 |
1995/11/30 | 500 | 500 | 499 | 500 | 13,000 |
1995/11/29 | 500 | 500 | 500 | 500 | 6,000 |
1995/11/28 | 490 | 500 | 483 | 500 | 23,000 |
1995/11/27 | 483 | 490 | 480 | 490 | 37,000 |
1995/11/24 | 480 | 481 | 475 | 478 | 25,000 |
1995/11/22 | 487 | 490 | 481 | 484 | 49,000 |
1995/11/21 | 499 | 499 | 485 | 486 | 28,000 |
1995/11/20 | 491 | 499 | 491 | 499 | 47,000 |
1995/11/17 | 500 | 500 | 490 | 499 | 127,000 |
1995/11/16 | 493 | 500 | 492 | 500 | 22,000 |
1995/11/15 | 492 | 500 | 492 | 500 | 18,000 |
1995/11/14 | 501 | 501 | 499 | 500 | 10,000 |
1995/11/10 | 499 | 500 | 493 | 500 | 26,000 |
1995/11/09 | 499 | 499 | 499 | 499 | 3,000 |
1995/11/08 | 500 | 500 | 498 | 500 | 7,000 |
1995/11/07 | 500 | 500 | 500 | 500 | 9,000 |
1995/11/06 | 502 | 502 | 500 | 500 | 25,000 |
1995/11/02 | 505 | 505 | 502 | 502 | 20,000 |
1995/11/01 | 521 | 521 | 505 | 505 | 9,000 |
1995/10/31 | 520 | 524 | 511 | 524 | 14,000 |
1995/10/30 | 500 | 510 | 500 | 510 | 22,000 |
1995/10/27 | 505 | 505 | 500 | 500 | 20,000 |
1995/10/26 | 510 | 510 | 502 | 502 | 13,000 |
1995/10/25 | 515 | 515 | 506 | 506 | 5,000 |
1995/10/24 | 515 | 515 | 505 | 505 | 23,000 |
1995/10/23 | 506 | 521 | 506 | 510 | 29,000 |
1995/10/20 | 530 | 535 | 518 | 518 | 21,000 |
1995/10/19 | 510 | 516 | 510 | 516 | 12,000 |
1995/10/18 | 530 | 530 | 510 | 510 | 11,000 |
1995/10/17 | 520 | 520 | 502 | 520 | 17,000 |
1995/10/16 | 510 | 515 | 502 | 502 | 9,000 |
1995/10/13 | 501 | 508 | 500 | 500 | 5,000 |
1995/10/12 | 510 | 510 | 505 | 510 | 11,000 |
1995/10/11 | 515 | 517 | 509 | 510 | 55,000 |
1995/10/09 | 519 | 519 | 518 | 518 | 6,000 |
1995/10/06 | 509 | 519 | 509 | 519 | 16,000 |
1995/10/05 | 510 | 510 | 510 | 510 | 17,000 |
1995/10/04 | 510 | 511 | 510 | 510 | 32,000 |
1995/10/03 | 510 | 510 | 510 | 510 | 4,000 |
1995/10/02 | 500 | 500 | 500 | 500 | 3,000 |
1995/09/29 | 505 | 509 | 505 | 509 | 14,000 |
1995/09/28 | 500 | 505 | 500 | 505 | 8,000 |
1995/09/27 | 502 | 502 | 501 | 501 | 8,000 |
1995/09/26 | 500 | 501 | 500 | 501 | 9,000 |
1995/09/25 | 501 | 510 | 495 | 495 | 25,000 |
1995/09/22 | 510 | 510 | 501 | 501 | 8,000 |
1995/09/21 | 501 | 515 | 500 | 515 | 26,000 |
1995/09/20 | 535 | 535 | 510 | 510 | 29,000 |
1995/09/19 | 520 | 521 | 520 | 520 | 23,000 |
1995/09/18 | 535 | 535 | 520 | 521 | 12,000 |
1995/09/14 | 527 | 530 | 525 | 530 | 45,000 |
1995/09/13 | 512 | 525 | 512 | 525 | 17,000 |
1995/09/12 | 520 | 520 | 510 | 519 | 17,000 |
1995/09/11 | 518 | 518 | 509 | 510 | 45,000 |
1995/09/08 | 515 | 520 | 510 | 520 | 51,000 |
1995/09/07 | 530 | 530 | 525 | 525 | 11,000 |
1995/09/06 | 520 | 530 | 520 | 530 | 7,000 |
1995/09/05 | 529 | 530 | 520 | 521 | 35,000 |
1995/09/04 | 530 | 536 | 530 | 530 | 36,000 |
1995/09/01 | 544 | 544 | 530 | 530 | 7,000 |
1995/08/31 | 549 | 549 | 546 | 546 | 13,000 |
1995/08/30 | 564 | 564 | 550 | 550 | 36,000 |
1995/08/29 | 545 | 560 | 545 | 560 | 23,000 |
1995/08/28 | 544 | 545 | 540 | 545 | 12,000 |
1995/08/25 | 510 | 525 | 510 | 525 | 19,000 |
1995/08/24 | 516 | 520 | 505 | 520 | 9,000 |
1995/08/23 | 511 | 511 | 510 | 510 | 7,000 |
1995/08/22 | 505 | 525 | 505 | 525 | 38,000 |
1995/08/21 | 510 | 510 | 505 | 505 | 64,000 |
1995/08/18 | 525 | 525 | 510 | 510 | 34,000 |
1995/08/17 | 530 | 535 | 526 | 526 | 89,000 |
1995/08/16 | 515 | 530 | 515 | 520 | 83,000 |
1995/08/15 | 500 | 500 | 500 | 500 | 19,000 |
1995/08/14 | 500 | 500 | 491 | 500 | 24,000 |
1995/08/11 | 493 | 500 | 493 | 500 | 14,000 |
1995/08/10 | 500 | 500 | 496 | 496 | 11,000 |
1995/08/09 | 500 | 500 | 500 | 500 | 8,000 |
1995/08/08 | 499 | 499 | 495 | 495 | 7,000 |
1995/08/07 | 500 | 500 | 500 | 500 | 3,000 |
1995/08/04 | 499 | 500 | 495 | 500 | 7,000 |
1995/08/03 | 500 | 505 | 493 | 500 | 36,000 |
1995/08/02 | 500 | 500 | 491 | 500 | 35,000 |
1995/08/01 | 495 | 500 | 490 | 500 | 30,000 |
1995/07/28 | 490 | 500 | 490 | 500 | 9,000 |
1995/07/27 | 500 | 500 | 495 | 500 | 23,000 |
1995/07/26 | 500 | 500 | 500 | 500 | 6,000 |
1995/07/25 | 500 | 500 | 500 | 500 | 223,000 |
1995/07/24 | 511 | 511 | 511 | 511 | 3,000 |
1995/07/21 | 510 | 511 | 501 | 511 | 15,000 |
1995/07/20 | 511 | 511 | 511 | 511 | 25,000 |
1995/07/19 | 520 | 520 | 510 | 511 | 5,000 |
1995/07/18 | 531 | 531 | 530 | 530 | 25,000 |
1995/07/17 | 530 | 530 | 530 | 530 | 37,000 |
1995/07/14 | 530 | 530 | 530 | 530 | 11,000 |
1995/07/13 | 534 | 540 | 533 | 534 | 44,000 |
1995/07/12 | 528 | 533 | 528 | 533 | 35,000 |
1995/07/11 | 529 | 529 | 529 | 529 | 2,000 |
1995/07/10 | 539 | 539 | 529 | 529 | 21,000 |
1995/07/07 | 509 | 529 | 509 | 529 | 49,000 |
1995/07/06 | 500 | 509 | 500 | 509 | 7,000 |
1995/07/05 | 509 | 509 | 509 | 509 | 5,000 |
1995/07/04 | 509 | 509 | 509 | 509 | 2,000 |
1995/07/03 | 500 | 509 | 490 | 509 | 6,000 |
1995/06/30 | 510 | 510 | 510 | 510 | 50,000 |
1995/06/29 | 500 | 500 | 500 | 500 | 2,000 |
1995/06/28 | 508 | 508 | 500 | 500 | 6,000 |
1995/06/26 | 507 | 507 | 500 | 507 | 9,000 |
1995/06/23 | 510 | 510 | 503 | 505 | 9,000 |
1995/06/22 | 509 | 509 | 509 | 509 | 1,000 |
1995/06/21 | 500 | 510 | 500 | 510 | 6,000 |
1995/06/20 | 505 | 514 | 505 | 510 | 38,000 |
1995/06/19 | 520 | 520 | 500 | 515 | 16,000 |
1995/06/16 | 515 | 520 | 500 | 520 | 26,000 |
1995/06/15 | 515 | 520 | 510 | 520 | 11,000 |
1995/06/14 | 505 | 525 | 505 | 525 | 7,000 |
1995/06/13 | 528 | 528 | 515 | 515 | 9,000 |
1995/06/12 | 526 | 526 | 526 | 526 | 2,000 |
1995/06/09 | 550 | 550 | 536 | 536 | 15,000 |
1995/06/08 | 560 | 565 | 560 | 565 | 7,000 |
1995/06/07 | 563 | 580 | 563 | 580 | 13,000 |
1995/06/06 | 580 | 580 | 573 | 573 | 8,000 |
1995/06/05 | 573 | 573 | 570 | 570 | 7,000 |
1995/06/02 | 578 | 578 | 573 | 573 | 6,000 |
1995/06/01 | 570 | 570 | 570 | 570 | 1,000 |
1995/05/31 | 580 | 580 | 580 | 580 | 4,000 |
1995/05/30 | 595 | 595 | 580 | 580 | 9,000 |
1995/05/29 | 578 | 600 | 578 | 600 | 11,000 |
1995/05/26 | 589 | 589 | 588 | 588 | 3,000 |
1995/05/25 | 579 | 600 | 579 | 590 | 23,000 |
1995/05/24 | 580 | 589 | 580 | 589 | 6,000 |
1995/05/23 | 590 | 590 | 590 | 590 | 5,000 |
1995/05/22 | 610 | 610 | 600 | 600 | 25,000 |
1995/05/19 | 585 | 595 | 585 | 595 | 14,000 |
1995/05/18 | 599 | 600 | 583 | 600 | 31,000 |
1995/05/17 | 600 | 600 | 600 | 600 | 1,000 |
1995/05/15 | 619 | 619 | 599 | 610 | 11,000 |
1995/05/12 | 621 | 621 | 621 | 621 | 1,000 |
1995/05/11 | 621 | 621 | 621 | 621 | 1,000 |
1995/05/10 | 635 | 640 | 635 | 640 | 3,000 |
1995/05/09 | 650 | 650 | 650 | 650 | 8,000 |
1995/05/08 | 652 | 654 | 652 | 654 | 4,000 |
1995/05/02 | 652 | 652 | 652 | 652 | 5,000 |
1995/04/28 | 637 | 649 | 632 | 649 | 23,000 |
1995/04/27 | 640 | 640 | 640 | 640 | 2,000 |
1995/04/26 | 654 | 654 | 654 | 654 | 1,000 |
1995/04/25 | 655 | 655 | 655 | 655 | 34,000 |
1995/04/24 | 670 | 685 | 670 | 685 | 46,000 |
1995/04/21 | 630 | 660 | 630 | 660 | 62,000 |
1995/04/20 | 623 | 623 | 618 | 620 | 54,000 |
1995/04/19 | 617 | 618 | 610 | 618 | 26,000 |
1995/04/18 | 621 | 621 | 621 | 621 | 7,000 |
1995/04/17 | 620 | 621 | 617 | 621 | 60,000 |
1995/04/14 | 627 | 627 | 620 | 621 | 29,000 |
1995/04/13 | 627 | 627 | 617 | 617 | 23,000 |
1995/04/12 | 617 | 617 | 617 | 617 | 3,000 |
1995/04/11 | 610 | 612 | 607 | 607 | 45,000 |
1995/04/10 | 607 | 607 | 607 | 607 | 1,000 |
1995/04/07 | 607 | 607 | 607 | 607 | 2,000 |
1995/04/06 | 607 | 607 | 607 | 607 | 7,000 |
1995/04/05 | 610 | 610 | 604 | 607 | 14,000 |
1995/04/04 | 610 | 610 | 607 | 610 | 27,000 |
1995/04/03 | 605 | 605 | 597 | 597 | 12,000 |
1995/03/31 | 603 | 610 | 603 | 610 | 7,000 |
1995/03/30 | 601 | 601 | 601 | 601 | 1,000 |
1995/03/29 | 628 | 628 | 628 | 628 | 2,000 |
1995/03/28 | 618 | 628 | 618 | 628 | 11,000 |
1995/03/27 | 610 | 621 | 610 | 618 | 6,000 |
1995/03/24 | 609 | 609 | 600 | 609 | 11,000 |
1995/03/23 | 600 | 609 | 590 | 609 | 22,000 |
1995/03/22 | 613 | 613 | 601 | 602 | 20,000 |
1995/03/20 | 631 | 631 | 623 | 623 | 111,000 |
1995/03/17 | 630 | 630 | 630 | 630 | 1,000 |
1995/03/16 | 639 | 639 | 630 | 630 | 3,000 |
1995/03/15 | 640 | 660 | 630 | 660 | 44,000 |
1995/03/14 | 647 | 648 | 630 | 630 | 58,000 |
1995/03/13 | 645 | 645 | 645 | 645 | 2,000 |
1995/03/10 | 650 | 650 | 645 | 645 | 57,000 |
1995/03/09 | 665 | 665 | 660 | 660 | 30,000 |
1995/03/08 | 679 | 679 | 665 | 665 | 16,000 |
1995/03/07 | 680 | 680 | 680 | 680 | 11,000 |
1995/03/06 | 689 | 689 | 684 | 688 | 8,000 |
1995/03/03 | 680 | 690 | 671 | 690 | 7,000 |
1995/03/02 | 690 | 690 | 690 | 690 | 5,000 |
1995/03/01 | 686 | 690 | 686 | 686 | 6,000 |
1995/02/28 | 691 | 691 | 690 | 690 | 6,000 |
1995/02/27 | 691 | 691 | 690 | 690 | 51,000 |
1995/02/24 | 715 | 715 | 701 | 701 | 7,000 |
1995/02/23 | 701 | 710 | 701 | 701 | 5,000 |
1995/02/22 | 710 | 720 | 710 | 710 | 28,000 |
1995/02/21 | 730 | 730 | 710 | 710 | 4,000 |
1995/02/20 | 740 | 740 | 740 | 740 | 11,000 |
1995/02/17 | 711 | 720 | 711 | 720 | 5,000 |
1995/02/16 | 720 | 720 | 710 | 710 | 2,000 |
1995/02/15 | 700 | 710 | 700 | 710 | 14,000 |
1995/02/14 | 719 | 719 | 710 | 710 | 5,000 |
1995/02/13 | 710 | 720 | 701 | 720 | 22,000 |
1995/02/10 | 721 | 721 | 710 | 710 | 18,000 |
1995/02/09 | 710 | 720 | 710 | 720 | 6,000 |
1995/02/08 | 730 | 730 | 720 | 720 | 4,000 |
1995/02/07 | 740 | 740 | 725 | 730 | 12,000 |
1995/02/06 | 751 | 759 | 750 | 751 | 8,000 |
1995/02/03 | 759 | 759 | 759 | 759 | 3,000 |
1995/02/02 | 774 | 774 | 770 | 770 | 10,000 |
1995/02/01 | 774 | 774 | 774 | 774 | 3,000 |
1995/01/31 | 755 | 755 | 750 | 755 | 13,000 |
1995/01/30 | 753 | 755 | 750 | 755 | 34,000 |
1995/01/27 | 752 | 756 | 752 | 755 | 5,000 |
1995/01/26 | 771 | 771 | 750 | 752 | 8,000 |
1995/01/25 | 742 | 762 | 742 | 762 | 17,000 |
1995/01/24 | 764 | 772 | 760 | 772 | 10,000 |
1995/01/23 | 805 | 805 | 789 | 789 | 12,000 |
1995/01/20 | 819 | 819 | 805 | 805 | 15,000 |
1995/01/19 | 809 | 825 | 809 | 825 | 2,000 |
1995/01/18 | 835 | 835 | 835 | 835 | 2,000 |
1995/01/17 | 825 | 825 | 825 | 825 | 1,000 |
1995/01/13 | 825 | 825 | 815 | 820 | 9,000 |
1995/01/12 | 822 | 822 | 815 | 815 | 9,000 |
1995/01/11 | 840 | 840 | 815 | 815 | 8,000 |
1995/01/10 | 844 | 844 | 844 | 844 | 1,000 |
1995/01/09 | 845 | 845 | 845 | 845 | 4,000 |
1995/01/06 | 825 | 825 | 825 | 825 | 4,000 |
1995/01/05 | 855 | 855 | 855 | 855 | 5,000 |
1995/01/04 | 852 | 852 | 852 | 852 | 2,000 |