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 |
---|---|---|---|---|---|
1998/12/30 | 108 | 109 | 107 | 107 | 15,000 |
1998/12/29 | 107 | 108 | 107 | 108 | 9,000 |
1998/12/28 | 112 | 112 | 107 | 107 | 13,000 |
1998/12/25 | 113 | 113 | 107 | 107 | 46,000 |
1998/12/24 | 111 | 115 | 110 | 113 | 12,000 |
1998/12/22 | 119 | 119 | 111 | 111 | 5,000 |
1998/12/21 | 115 | 115 | 110 | 110 | 33,000 |
1998/12/18 | 110 | 110 | 110 | 110 | 21,000 |
1998/12/17 | 112 | 112 | 110 | 110 | 14,000 |
1998/12/16 | 113 | 113 | 113 | 113 | 12,000 |
1998/12/15 | 111 | 112 | 110 | 112 | 62,000 |
1998/12/14 | 120 | 120 | 111 | 111 | 5,000 |
1998/12/11 | 116 | 120 | 115 | 115 | 60,000 |
1998/12/10 | 119 | 119 | 117 | 117 | 5,000 |
1998/12/09 | 120 | 120 | 116 | 119 | 10,000 |
1998/12/08 | 118 | 120 | 118 | 118 | 19,000 |
1998/12/07 | 120 | 121 | 116 | 117 | 16,000 |
1998/12/04 | 127 | 127 | 120 | 120 | 6,000 |
1998/12/03 | 125 | 125 | 122 | 122 | 19,000 |
1998/12/02 | 133 | 133 | 133 | 133 | 3,000 |
1998/12/01 | 132 | 135 | 132 | 133 | 12,000 |
1998/11/30 | 137 | 137 | 134 | 134 | 11,000 |
1998/11/27 | 132 | 142 | 132 | 142 | 54,000 |
1998/11/26 | 126 | 130 | 123 | 130 | 59,000 |
1998/11/25 | 126 | 126 | 123 | 126 | 16,000 |
1998/11/24 | 119 | 127 | 119 | 122 | 18,000 |
1998/11/20 | 123 | 123 | 115 | 118 | 73,000 |
1998/11/19 | 118 | 118 | 118 | 118 | 23,000 |
1998/11/18 | 114 | 116 | 114 | 116 | 23,000 |
1998/11/17 | 116 | 116 | 111 | 111 | 15,000 |
1998/11/16 | 108 | 115 | 108 | 111 | 7,000 |
1998/11/13 | 110 | 115 | 106 | 112 | 17,000 |
1998/11/12 | 122 | 122 | 119 | 120 | 10,000 |
1998/11/11 | 120 | 120 | 115 | 119 | 22,000 |
1998/11/10 | 111 | 113 | 110 | 113 | 194,000 |
1998/11/09 | 105 | 113 | 105 | 110 | 31,000 |
1998/11/06 | 110 | 110 | 110 | 110 | 10,000 |
1998/11/05 | 117 | 117 | 115 | 115 | 6,000 |
1998/11/04 | 117 | 117 | 116 | 117 | 16,000 |
1998/11/02 | 117 | 117 | 115 | 115 | 5,000 |
1998/10/30 | 111 | 121 | 110 | 110 | 6,000 |
1998/10/29 | 111 | 115 | 111 | 115 | 2,000 |
1998/10/28 | 111 | 111 | 111 | 111 | 2,000 |
1998/10/27 | 120 | 120 | 111 | 111 | 8,000 |
1998/10/26 | 120 | 120 | 110 | 120 | 27,000 |
1998/10/23 | 120 | 120 | 110 | 110 | 16,000 |
1998/10/22 | 121 | 121 | 113 | 113 | 25,000 |
1998/10/21 | 119 | 120 | 119 | 120 | 11,000 |
1998/10/20 | 125 | 125 | 109 | 109 | 29,000 |
1998/10/19 | 106 | 123 | 106 | 123 | 40,000 |
1998/10/16 | 105 | 109 | 105 | 105 | 14,000 |
1998/10/15 | 107 | 109 | 106 | 109 | 14,000 |
1998/10/14 | 109 | 109 | 109 | 109 | 2,000 |
1998/10/13 | 110 | 111 | 109 | 109 | 12,000 |
1998/10/12 | 110 | 110 | 109 | 110 | 33,000 |
1998/10/09 | 112 | 112 | 110 | 110 | 8,000 |
1998/10/08 | 112 | 115 | 110 | 112 | 32,000 |
1998/10/07 | 110 | 112 | 106 | 112 | 46,000 |
1998/10/06 | 105 | 111 | 105 | 110 | 45,000 |
1998/10/05 | 113 | 113 | 105 | 105 | 20,000 |
1998/10/02 | 115 | 115 | 111 | 111 | 28,000 |
1998/10/01 | 120 | 120 | 115 | 115 | 38,000 |
1998/09/30 | 128 | 131 | 127 | 127 | 42,000 |
1998/09/29 | 127 | 135 | 127 | 127 | 30,000 |
1998/09/28 | 135 | 135 | 128 | 135 | 24,000 |
1998/09/25 | 128 | 130 | 128 | 129 | 21,000 |
1998/09/24 | 128 | 132 | 126 | 127 | 44,000 |
1998/09/22 | 127 | 130 | 121 | 126 | 78,000 |
1998/09/21 | 126 | 128 | 119 | 121 | 77,000 |
1998/09/18 | 113 | 123 | 113 | 116 | 54,000 |
1998/09/17 | 115 | 115 | 115 | 115 | 41,000 |
1998/09/16 | 111 | 120 | 111 | 118 | 14,000 |
1998/09/14 | 110 | 114 | 110 | 111 | 8,000 |
1998/09/11 | 120 | 120 | 115 | 115 | 88,000 |
1998/09/10 | 120 | 122 | 120 | 122 | 5,000 |
1998/09/09 | 128 | 128 | 120 | 120 | 35,000 |
1998/09/08 | 124 | 128 | 117 | 128 | 28,000 |
1998/09/07 | 115 | 120 | 115 | 120 | 38,000 |
1998/09/04 | 120 | 125 | 115 | 115 | 31,000 |
1998/09/03 | 120 | 130 | 120 | 120 | 43,000 |
1998/09/02 | 130 | 130 | 120 | 120 | 60,000 |
1998/09/01 | 116 | 125 | 110 | 125 | 61,000 |
1998/08/31 | 125 | 125 | 120 | 125 | 17,000 |
1998/08/28 | 98 | 135 | 98 | 125 | 85,000 |
1998/08/27 | 139 | 139 | 127 | 138 | 43,000 |
1998/08/26 | 141 | 141 | 138 | 139 | 46,000 |
1998/08/25 | 141 | 145 | 141 | 141 | 22,000 |
1998/08/24 | 150 | 150 | 141 | 145 | 8,000 |
1998/08/21 | 149 | 149 | 145 | 145 | 9,000 |
1998/08/20 | 150 | 160 | 149 | 149 | 25,000 |
1998/08/19 | 150 | 150 | 141 | 150 | 7,000 |
1998/08/18 | 141 | 150 | 141 | 150 | 34,000 |
1998/08/17 | 145 | 145 | 140 | 140 | 10,000 |
1998/08/14 | 147 | 150 | 143 | 150 | 13,000 |
1998/08/13 | 150 | 150 | 143 | 147 | 15,000 |
1998/08/12 | 147 | 150 | 142 | 143 | 18,000 |
1998/08/11 | 150 | 150 | 140 | 150 | 26,000 |
1998/08/10 | 155 | 155 | 150 | 150 | 16,000 |
1998/08/07 | 158 | 160 | 155 | 155 | 19,000 |
1998/08/06 | 150 | 153 | 150 | 153 | 4,000 |
1998/08/05 | 160 | 160 | 150 | 150 | 22,000 |
1998/08/04 | 158 | 158 | 158 | 158 | 4,000 |
1998/08/03 | 158 | 160 | 158 | 158 | 8,000 |
1998/07/31 | 160 | 165 | 160 | 165 | 14,000 |
1998/07/30 | 160 | 167 | 160 | 160 | 5,000 |
1998/07/29 | 161 | 169 | 160 | 169 | 6,000 |
1998/07/28 | 160 | 160 | 160 | 160 | 15,000 |
1998/07/27 | 169 | 169 | 159 | 160 | 36,000 |
1998/07/24 | 161 | 179 | 161 | 164 | 11,000 |
1998/07/23 | 165 | 166 | 165 | 166 | 7,000 |
1998/07/22 | 182 | 182 | 166 | 175 | 16,000 |
1998/07/21 | 174 | 184 | 174 | 177 | 51,000 |
1998/07/17 | 176 | 176 | 172 | 172 | 5,000 |
1998/07/16 | 171 | 175 | 171 | 175 | 4,000 |
1998/07/15 | 180 | 180 | 170 | 170 | 11,000 |
1998/07/14 | 179 | 179 | 174 | 178 | 25,000 |
1998/07/13 | 154 | 169 | 154 | 169 | 24,000 |
1998/07/10 | 170 | 170 | 159 | 160 | 29,000 |
1998/07/09 | 169 | 169 | 160 | 160 | 18,000 |
1998/07/08 | 171 | 175 | 167 | 167 | 27,000 |
1998/07/07 | 185 | 186 | 167 | 169 | 57,000 |
1998/07/06 | 171 | 185 | 167 | 185 | 68,000 |
1998/07/03 | 166 | 171 | 166 | 170 | 21,000 |
1998/07/02 | 174 | 179 | 170 | 173 | 36,000 |
1998/07/01 | 160 | 172 | 160 | 172 | 80,000 |
1998/06/30 | 156 | 161 | 150 | 160 | 93,000 |
1998/06/29 | 145 | 150 | 145 | 150 | 14,000 |
1998/06/26 | 145 | 145 | 145 | 145 | 8,000 |
1998/06/25 | 145 | 145 | 140 | 145 | 21,000 |
1998/06/24 | 140 | 140 | 128 | 140 | 55,000 |
1998/06/23 | 141 | 141 | 140 | 140 | 22,000 |
1998/06/22 | 150 | 150 | 135 | 140 | 33,000 |
1998/06/19 | 150 | 150 | 131 | 140 | 44,000 |
1998/06/18 | 140 | 145 | 140 | 144 | 30,000 |
1998/06/17 | 135 | 136 | 135 | 136 | 4,000 |
1998/06/16 | 136 | 136 | 133 | 135 | 10,000 |
1998/06/15 | 136 | 136 | 136 | 136 | 4,000 |
1998/06/12 | 130 | 136 | 130 | 136 | 26,000 |
1998/06/11 | 135 | 140 | 135 | 140 | 51,000 |
1998/06/10 | 140 | 141 | 140 | 140 | 19,000 |
1998/06/09 | 140 | 143 | 140 | 143 | 13,000 |
1998/06/08 | 140 | 145 | 140 | 145 | 4,000 |
1998/06/05 | 145 | 145 | 140 | 140 | 5,000 |
1998/06/04 | 143 | 146 | 143 | 144 | 21,000 |
1998/06/03 | 147 | 147 | 145 | 145 | 36,000 |
1998/06/02 | 149 | 149 | 147 | 147 | 6,000 |
1998/06/01 | 151 | 151 | 149 | 149 | 12,000 |
1998/05/29 | 150 | 150 | 150 | 150 | 13,000 |
1998/05/28 | 150 | 151 | 146 | 150 | 9,000 |
1998/05/27 | 146 | 146 | 146 | 146 | 12,000 |
1998/05/26 | 155 | 155 | 150 | 150 | 43,000 |
1998/05/25 | 156 | 156 | 147 | 150 | 30,000 |
1998/05/22 | 160 | 160 | 146 | 151 | 25,000 |
1998/05/21 | 146 | 160 | 146 | 160 | 56,000 |
1998/05/20 | 161 | 163 | 143 | 145 | 77,000 |
1998/05/19 | 150 | 150 | 147 | 147 | 29,000 |
1998/05/18 | 151 | 153 | 150 | 150 | 20,000 |
1998/05/15 | 151 | 151 | 151 | 151 | 3,000 |
1998/05/14 | 150 | 155 | 150 | 151 | 43,000 |
1998/05/13 | 154 | 159 | 154 | 159 | 3,000 |
1998/05/12 | 154 | 156 | 154 | 156 | 7,000 |
1998/05/11 | 151 | 155 | 151 | 155 | 17,000 |
1998/05/08 | 150 | 150 | 150 | 150 | 2,000 |
1998/05/07 | 152 | 155 | 150 | 150 | 12,000 |
1998/05/06 | 161 | 161 | 151 | 152 | 12,000 |
1998/05/01 | 161 | 161 | 160 | 160 | 4,000 |
1998/04/30 | 160 | 160 | 160 | 160 | 4,000 |
1998/04/28 | 160 | 161 | 160 | 160 | 14,000 |
1998/04/27 | 165 | 166 | 161 | 161 | 20,000 |
1998/04/24 | 175 | 175 | 170 | 170 | 14,000 |
1998/04/23 | 169 | 169 | 169 | 169 | 1,000 |
1998/04/22 | 178 | 179 | 167 | 168 | 10,000 |
1998/04/21 | 166 | 179 | 166 | 179 | 6,000 |
1998/04/20 | 180 | 180 | 166 | 170 | 29,000 |
1998/04/17 | 175 | 175 | 165 | 165 | 8,000 |
1998/04/16 | 180 | 180 | 175 | 176 | 16,000 |
1998/04/15 | 180 | 185 | 180 | 180 | 4,000 |
1998/04/14 | 180 | 180 | 180 | 180 | 3,000 |
1998/04/13 | 177 | 177 | 176 | 176 | 8,000 |
1998/04/10 | 175 | 180 | 175 | 176 | 15,000 |
1998/04/09 | 191 | 194 | 186 | 190 | 93,000 |
1998/04/08 | 175 | 186 | 175 | 186 | 32,000 |
1998/04/07 | 175 | 176 | 170 | 170 | 16,000 |
1998/04/06 | 169 | 179 | 151 | 170 | 52,000 |
1998/04/03 | 150 | 160 | 143 | 149 | 143,000 |
1998/04/02 | 170 | 170 | 147 | 147 | 67,000 |
1998/04/01 | 176 | 176 | 166 | 167 | 31,000 |
1998/03/31 | 192 | 198 | 176 | 176 | 52,000 |
1998/03/30 | 201 | 205 | 192 | 195 | 18,000 |
1998/03/27 | 209 | 209 | 191 | 191 | 17,000 |
1998/03/26 | 200 | 204 | 200 | 200 | 32,000 |
1998/03/25 | 181 | 190 | 181 | 183 | 50,000 |
1998/03/24 | 190 | 190 | 181 | 181 | 50,000 |
1998/03/23 | 195 | 199 | 191 | 191 | 67,000 |
1998/03/20 | 200 | 200 | 195 | 195 | 55,000 |
1998/03/19 | 197 | 205 | 195 | 195 | 185,000 |
1998/03/18 | 216 | 217 | 205 | 205 | 56,000 |
1998/03/17 | 220 | 222 | 211 | 217 | 68,000 |
1998/03/16 | 219 | 235 | 219 | 225 | 284,000 |
1998/03/13 | 198 | 215 | 198 | 214 | 163,000 |
1998/03/12 | 203 | 204 | 195 | 200 | 116,000 |
1998/03/11 | 204 | 205 | 203 | 205 | 53,000 |
1998/03/10 | 208 | 213 | 204 | 212 | 31,000 |
1998/03/09 | 220 | 220 | 204 | 213 | 61,000 |
1998/03/06 | 210 | 225 | 210 | 220 | 103,000 |
1998/03/05 | 224 | 224 | 201 | 214 | 95,000 |
1998/03/04 | 200 | 230 | 200 | 227 | 351,000 |
1998/03/03 | 196 | 200 | 191 | 200 | 76,000 |
1998/03/02 | 200 | 200 | 191 | 194 | 42,000 |
1998/02/27 | 185 | 196 | 180 | 191 | 100,000 |
1998/02/26 | 175 | 180 | 175 | 180 | 37,000 |
1998/02/25 | 170 | 175 | 160 | 175 | 64,000 |
1998/02/24 | 175 | 175 | 161 | 165 | 91,000 |
1998/02/23 | 195 | 195 | 178 | 178 | 70,000 |
1998/02/20 | 200 | 200 | 185 | 190 | 36,000 |
1998/02/19 | 193 | 193 | 190 | 190 | 17,000 |
1998/02/18 | 198 | 198 | 193 | 193 | 23,000 |
1998/02/17 | 196 | 201 | 195 | 198 | 29,000 |
1998/02/16 | 200 | 200 | 192 | 193 | 47,000 |
1998/02/13 | 229 | 229 | 204 | 206 | 139,000 |
1998/02/12 | 220 | 235 | 210 | 220 | 132,000 |
1998/02/10 | 200 | 210 | 200 | 210 | 107,000 |
1998/02/09 | 191 | 200 | 188 | 195 | 89,000 |
1998/02/06 | 166 | 187 | 166 | 187 | 110,000 |
1998/02/05 | 157 | 167 | 157 | 161 | 96,000 |
1998/02/04 | 170 | 173 | 166 | 166 | 52,000 |
1998/02/03 | 168 | 170 | 166 | 169 | 51,000 |
1998/02/02 | 165 | 171 | 165 | 166 | 72,000 |
1998/01/30 | 174 | 174 | 158 | 165 | 65,000 |
1998/01/29 | 200 | 204 | 172 | 172 | 145,000 |
1998/01/28 | 185 | 204 | 185 | 194 | 138,000 |
1998/01/27 | 180 | 184 | 175 | 184 | 88,000 |
1998/01/26 | 175 | 180 | 165 | 176 | 134,000 |
1998/01/23 | 145 | 150 | 140 | 150 | 65,000 |
1998/01/22 | 143 | 146 | 142 | 146 | 86,000 |
1998/01/21 | 132 | 143 | 131 | 143 | 117,000 |
1998/01/20 | 125 | 130 | 125 | 130 | 86,000 |
1998/01/19 | 118 | 126 | 118 | 123 | 93,000 |
1998/01/16 | 110 | 116 | 110 | 116 | 47,000 |
1998/01/14 | 115 | 115 | 108 | 110 | 34,000 |
1998/01/13 | 115 | 115 | 112 | 115 | 12,000 |
1998/01/12 | 110 | 121 | 110 | 115 | 39,000 |
1998/01/09 | 106 | 110 | 103 | 109 | 51,000 |
1998/01/08 | 108 | 110 | 106 | 106 | 26,000 |
1998/01/07 | 115 | 115 | 105 | 108 | 70,000 |
1998/01/06 | 105 | 115 | 105 | 115 | 30,000 |
1998/01/05 | 119 | 119 | 110 | 110 | 7,000 |