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 |
---|---|---|---|---|---|
2000/12/29 | 261 | 279 | 260 | 279 | 50,000 |
2000/12/28 | 266 | 266 | 255 | 266 | 116,000 |
2000/12/27 | 259 | 261 | 247 | 261 | 82,000 |
2000/12/26 | 257 | 260 | 257 | 260 | 43,000 |
2000/12/25 | 270 | 270 | 252 | 268 | 51,000 |
2000/12/22 | 255 | 260 | 241 | 255 | 75,000 |
2000/12/21 | 238 | 260 | 238 | 255 | 134,000 |
2000/12/20 | 254 | 270 | 247 | 258 | 112,000 |
2000/12/19 | 273 | 273 | 255 | 256 | 80,000 |
2000/12/18 | 270 | 278 | 268 | 268 | 40,000 |
2000/12/15 | 271 | 274 | 270 | 270 | 46,000 |
2000/12/14 | 270 | 275 | 270 | 275 | 93,000 |
2000/12/13 | 275 | 277 | 270 | 274 | 99,000 |
2000/12/12 | 276 | 279 | 275 | 278 | 20,000 |
2000/12/11 | 281 | 285 | 275 | 278 | 43,000 |
2000/12/08 | 283 | 286 | 280 | 281 | 54,000 |
2000/12/07 | 290 | 290 | 283 | 289 | 19,000 |
2000/12/06 | 285 | 295 | 285 | 290 | 48,000 |
2000/12/05 | 290 | 290 | 283 | 283 | 16,000 |
2000/12/04 | 295 | 295 | 281 | 281 | 42,000 |
2000/12/01 | 280 | 285 | 270 | 280 | 76,000 |
2000/11/30 | 286 | 286 | 279 | 283 | 17,000 |
2000/11/29 | 282 | 287 | 277 | 287 | 71,000 |
2000/11/28 | 285 | 287 | 281 | 282 | 27,000 |
2000/11/27 | 288 | 290 | 285 | 287 | 57,000 |
2000/11/24 | 289 | 289 | 281 | 288 | 27,000 |
2000/11/22 | 288 | 289 | 284 | 288 | 27,000 |
2000/11/21 | 290 | 290 | 282 | 289 | 24,000 |
2000/11/20 | 295 | 295 | 285 | 290 | 32,000 |
2000/11/17 | 289 | 290 | 281 | 290 | 22,000 |
2000/11/16 | 285 | 290 | 280 | 290 | 20,000 |
2000/11/15 | 290 | 296 | 280 | 285 | 54,000 |
2000/11/14 | 289 | 290 | 280 | 290 | 24,000 |
2000/11/13 | 286 | 288 | 280 | 288 | 24,000 |
2000/11/10 | 287 | 290 | 285 | 290 | 17,000 |
2000/11/09 | 293 | 293 | 286 | 290 | 26,000 |
2000/11/08 | 294 | 294 | 286 | 290 | 31,000 |
2000/11/07 | 291 | 298 | 291 | 298 | 19,000 |
2000/11/06 | 299 | 299 | 291 | 298 | 16,000 |
2000/11/02 | 290 | 300 | 289 | 300 | 11,000 |
2000/11/01 | 290 | 300 | 287 | 300 | 32,000 |
2000/10/31 | 291 | 295 | 286 | 292 | 20,000 |
2000/10/30 | 295 | 298 | 276 | 298 | 76,000 |
2000/10/27 | 318 | 319 | 300 | 300 | 38,000 |
2000/10/26 | 300 | 319 | 290 | 319 | 42,000 |
2000/10/25 | 305 | 305 | 290 | 297 | 15,000 |
2000/10/24 | 296 | 305 | 296 | 305 | 63,000 |
2000/10/23 | 296 | 297 | 285 | 296 | 40,000 |
2000/10/20 | 310 | 310 | 300 | 301 | 42,000 |
2000/10/19 | 305 | 305 | 298 | 303 | 24,000 |
2000/10/18 | 310 | 310 | 301 | 307 | 39,000 |
2000/10/17 | 305 | 320 | 299 | 319 | 129,000 |
2000/10/16 | 295 | 302 | 285 | 302 | 24,000 |
2000/10/13 | 285 | 290 | 280 | 290 | 36,000 |
2000/10/12 | 293 | 295 | 285 | 294 | 26,000 |
2000/10/11 | 295 | 295 | 280 | 295 | 71,000 |
2000/10/10 | 301 | 301 | 295 | 296 | 26,000 |
2000/10/06 | 302 | 305 | 300 | 300 | 23,000 |
2000/10/05 | 303 | 305 | 301 | 302 | 21,000 |
2000/10/04 | 300 | 305 | 295 | 305 | 27,000 |
2000/10/03 | 301 | 305 | 300 | 300 | 26,000 |
2000/10/02 | 315 | 315 | 303 | 310 | 11,000 |
2000/09/29 | 305 | 315 | 302 | 315 | 40,000 |
2000/09/28 | 301 | 310 | 300 | 300 | 44,000 |
2000/09/27 | 301 | 310 | 301 | 307 | 24,000 |
2000/09/26 | 306 | 306 | 300 | 302 | 8,000 |
2000/09/25 | 321 | 321 | 305 | 306 | 17,000 |
2000/09/22 | 310 | 313 | 305 | 310 | 34,000 |
2000/09/21 | 310 | 320 | 310 | 318 | 23,000 |
2000/09/20 | 320 | 321 | 313 | 321 | 32,000 |
2000/09/19 | 301 | 304 | 300 | 304 | 23,000 |
2000/09/18 | 300 | 305 | 300 | 303 | 47,000 |
2000/09/14 | 305 | 306 | 300 | 301 | 65,000 |
2000/09/13 | 308 | 310 | 305 | 305 | 57,000 |
2000/09/12 | 312 | 313 | 305 | 310 | 49,000 |
2000/09/11 | 315 | 315 | 310 | 310 | 22,000 |
2000/09/08 | 325 | 326 | 310 | 314 | 60,000 |
2000/09/07 | 318 | 328 | 310 | 328 | 36,000 |
2000/09/06 | 320 | 321 | 310 | 318 | 62,000 |
2000/09/05 | 320 | 321 | 315 | 320 | 21,000 |
2000/09/04 | 321 | 331 | 321 | 326 | 22,000 |
2000/09/01 | 329 | 331 | 321 | 321 | 43,000 |
2000/08/31 | 334 | 335 | 325 | 331 | 61,000 |
2000/08/30 | 343 | 343 | 335 | 335 | 45,000 |
2000/08/29 | 356 | 356 | 338 | 338 | 146,000 |
2000/08/28 | 330 | 356 | 330 | 351 | 272,000 |
2000/08/25 | 325 | 332 | 320 | 325 | 115,000 |
2000/08/24 | 311 | 317 | 307 | 311 | 119,000 |
2000/08/23 | 320 | 320 | 310 | 310 | 59,000 |
2000/08/22 | 318 | 318 | 311 | 316 | 39,000 |
2000/08/21 | 317 | 317 | 310 | 313 | 25,000 |
2000/08/18 | 312 | 312 | 305 | 307 | 79,000 |
2000/08/17 | 319 | 319 | 307 | 308 | 38,000 |
2000/08/16 | 321 | 324 | 316 | 317 | 32,000 |
2000/08/15 | 313 | 321 | 313 | 316 | 33,000 |
2000/08/14 | 328 | 328 | 311 | 313 | 66,000 |
2000/08/11 | 332 | 334 | 310 | 323 | 67,000 |
2000/08/10 | 333 | 334 | 320 | 334 | 27,000 |
2000/08/09 | 320 | 330 | 320 | 330 | 27,000 |
2000/08/08 | 319 | 321 | 312 | 312 | 19,000 |
2000/08/07 | 327 | 330 | 319 | 319 | 30,000 |
2000/08/04 | 318 | 336 | 310 | 327 | 24,000 |
2000/08/03 | 340 | 340 | 320 | 323 | 29,000 |
2000/08/02 | 323 | 345 | 323 | 331 | 34,000 |
2000/08/01 | 308 | 329 | 305 | 322 | 86,000 |
2000/07/31 | 318 | 320 | 301 | 307 | 66,000 |
2000/07/28 | 325 | 340 | 320 | 320 | 86,000 |
2000/07/27 | 335 | 335 | 322 | 330 | 58,000 |
2000/07/26 | 352 | 352 | 330 | 330 | 39,000 |
2000/07/25 | 362 | 362 | 349 | 360 | 36,000 |
2000/07/24 | 360 | 364 | 358 | 362 | 42,000 |
2000/07/21 | 400 | 400 | 378 | 378 | 44,000 |
2000/07/19 | 370 | 385 | 365 | 385 | 48,000 |
2000/07/18 | 386 | 390 | 375 | 376 | 62,000 |
2000/07/17 | 400 | 401 | 385 | 386 | 70,000 |
2000/07/14 | 395 | 400 | 391 | 397 | 30,000 |
2000/07/13 | 405 | 405 | 393 | 395 | 77,000 |
2000/07/12 | 415 | 415 | 402 | 410 | 60,000 |
2000/07/11 | 421 | 421 | 411 | 419 | 79,000 |
2000/07/10 | 401 | 420 | 400 | 410 | 109,000 |
2000/07/07 | 400 | 400 | 390 | 391 | 70,000 |
2000/07/06 | 395 | 400 | 391 | 392 | 43,000 |
2000/07/05 | 420 | 420 | 398 | 405 | 101,000 |
2000/07/04 | 435 | 435 | 415 | 418 | 134,000 |
2000/07/03 | 420 | 438 | 415 | 435 | 301,000 |
2000/06/30 | 375 | 435 | 375 | 420 | 340,000 |
2000/06/29 | 355 | 375 | 355 | 375 | 59,000 |
2000/06/28 | 350 | 360 | 345 | 355 | 52,000 |
2000/06/27 | 360 | 360 | 345 | 351 | 40,000 |
2000/06/26 | 370 | 370 | 345 | 345 | 33,000 |
2000/06/23 | 345 | 365 | 343 | 360 | 99,000 |
2000/06/22 | 348 | 360 | 335 | 344 | 144,000 |
2000/06/21 | 375 | 375 | 356 | 358 | 107,000 |
2000/06/20 | 374 | 376 | 373 | 375 | 101,000 |
2000/06/19 | 381 | 388 | 361 | 370 | 122,000 |
2000/06/16 | 385 | 385 | 375 | 380 | 100,000 |
2000/06/15 | 398 | 398 | 363 | 385 | 202,000 |
2000/06/14 | 380 | 400 | 373 | 398 | 544,000 |
2000/06/13 | 310 | 360 | 310 | 360 | 250,000 |
2000/06/12 | 293 | 305 | 293 | 305 | 61,000 |
2000/06/09 | 295 | 295 | 286 | 293 | 86,000 |
2000/06/08 | 290 | 298 | 285 | 298 | 78,000 |
2000/06/07 | 309 | 309 | 290 | 295 | 33,000 |
2000/06/06 | 315 | 316 | 304 | 304 | 67,000 |
2000/06/05 | 320 | 320 | 310 | 312 | 13,000 |
2000/06/02 | 306 | 311 | 305 | 308 | 52,000 |
2000/06/01 | 292 | 305 | 291 | 300 | 30,000 |
2000/05/31 | 280 | 303 | 280 | 291 | 88,000 |
2000/05/30 | 279 | 290 | 275 | 290 | 84,000 |
2000/05/29 | 290 | 290 | 278 | 280 | 74,000 |
2000/05/26 | 290 | 290 | 280 | 288 | 116,000 |
2000/05/25 | 299 | 300 | 295 | 295 | 54,000 |
2000/05/24 | 300 | 301 | 296 | 299 | 69,000 |
2000/05/23 | 328 | 329 | 310 | 310 | 56,000 |
2000/05/22 | 340 | 340 | 315 | 323 | 47,000 |
2000/05/19 | 328 | 328 | 320 | 320 | 11,000 |
2000/05/18 | 332 | 332 | 320 | 320 | 37,000 |
2000/05/17 | 324 | 327 | 320 | 322 | 93,000 |
2000/05/16 | 317 | 320 | 315 | 320 | 16,000 |
2000/05/15 | 320 | 323 | 312 | 317 | 80,000 |
2000/05/12 | 339 | 339 | 325 | 326 | 60,000 |
2000/05/11 | 330 | 339 | 323 | 339 | 27,000 |
2000/05/10 | 327 | 340 | 325 | 340 | 15,000 |
2000/05/09 | 340 | 340 | 325 | 327 | 65,000 |
2000/05/08 | 339 | 340 | 339 | 340 | 19,000 |
2000/05/02 | 354 | 355 | 350 | 354 | 67,000 |
2000/05/01 | 351 | 354 | 349 | 354 | 82,000 |
2000/04/28 | 345 | 350 | 344 | 350 | 110,000 |
2000/04/27 | 328 | 358 | 328 | 342 | 87,000 |
2000/04/26 | 335 | 335 | 316 | 328 | 23,000 |
2000/04/25 | 313 | 330 | 313 | 330 | 67,000 |
2000/04/24 | 320 | 320 | 315 | 315 | 37,000 |
2000/04/21 | 320 | 330 | 316 | 328 | 43,000 |
2000/04/20 | 320 | 320 | 310 | 320 | 70,000 |
2000/04/19 | 305 | 319 | 300 | 301 | 69,000 |
2000/04/18 | 315 | 325 | 273 | 280 | 207,000 |
2000/04/17 | 294 | 300 | 290 | 290 | 266,000 |
2000/04/14 | 350 | 350 | 330 | 334 | 83,000 |
2000/04/13 | 360 | 370 | 345 | 350 | 64,000 |
2000/04/12 | 370 | 379 | 351 | 370 | 77,000 |
2000/04/11 | 380 | 380 | 372 | 373 | 41,000 |
2000/04/10 | 394 | 394 | 382 | 382 | 17,000 |
2000/04/07 | 382 | 391 | 382 | 388 | 36,000 |
2000/04/06 | 381 | 389 | 381 | 382 | 40,000 |
2000/04/05 | 391 | 391 | 380 | 390 | 51,000 |
2000/04/04 | 390 | 400 | 385 | 396 | 24,000 |
2000/04/03 | 400 | 400 | 385 | 390 | 33,000 |
2000/03/31 | 402 | 405 | 390 | 395 | 52,000 |
2000/03/30 | 421 | 421 | 400 | 402 | 57,000 |
2000/03/29 | 410 | 416 | 400 | 416 | 23,000 |
2000/03/28 | 408 | 408 | 390 | 400 | 58,000 |
2000/03/27 | 417 | 425 | 403 | 403 | 101,000 |
2000/03/24 | 414 | 417 | 400 | 417 | 36,000 |
2000/03/23 | 419 | 429 | 415 | 419 | 29,000 |
2000/03/22 | 427 | 435 | 425 | 434 | 72,000 |
2000/03/21 | 434 | 434 | 414 | 425 | 76,000 |
2000/03/17 | 400 | 430 | 400 | 424 | 53,000 |
2000/03/16 | 391 | 391 | 385 | 390 | 33,000 |
2000/03/15 | 380 | 396 | 370 | 390 | 114,000 |
2000/03/14 | 401 | 401 | 380 | 380 | 75,000 |
2000/03/13 | 410 | 412 | 398 | 398 | 145,000 |
2000/03/10 | 450 | 450 | 405 | 405 | 142,000 |
2000/03/09 | 421 | 428 | 411 | 415 | 16,000 |
2000/03/08 | 428 | 428 | 406 | 419 | 24,000 |
2000/03/07 | 416 | 420 | 408 | 408 | 60,000 |
2000/03/06 | 425 | 436 | 415 | 415 | 113,000 |
2000/03/03 | 450 | 451 | 420 | 430 | 92,000 |
2000/03/02 | 478 | 484 | 450 | 451 | 53,000 |
2000/03/01 | 486 | 500 | 479 | 479 | 100,000 |
2000/02/29 | 441 | 470 | 438 | 461 | 59,000 |
2000/02/28 | 420 | 440 | 420 | 438 | 38,000 |
2000/02/25 | 410 | 430 | 410 | 420 | 38,000 |
2000/02/24 | 430 | 430 | 405 | 415 | 80,000 |
2000/02/23 | 415 | 430 | 414 | 427 | 154,000 |
2000/02/22 | 443 | 450 | 410 | 410 | 100,000 |
2000/02/21 | 410 | 448 | 405 | 448 | 148,000 |
2000/02/18 | 445 | 450 | 405 | 415 | 277,000 |
2000/02/17 | 460 | 462 | 440 | 455 | 127,000 |
2000/02/16 | 475 | 475 | 450 | 460 | 173,000 |
2000/02/15 | 495 | 500 | 470 | 475 | 97,000 |
2000/02/14 | 520 | 529 | 490 | 490 | 170,000 |
2000/02/10 | 521 | 525 | 520 | 520 | 51,000 |
2000/02/09 | 521 | 530 | 510 | 520 | 69,000 |
2000/02/08 | 521 | 540 | 520 | 540 | 40,000 |
2000/02/07 | 520 | 549 | 510 | 547 | 109,000 |
2000/02/04 | 533 | 550 | 530 | 530 | 55,000 |
2000/02/03 | 565 | 580 | 531 | 531 | 65,000 |
2000/02/02 | 574 | 580 | 560 | 565 | 200,000 |
2000/02/01 | 525 | 570 | 525 | 554 | 287,000 |
2000/01/31 | 521 | 545 | 520 | 525 | 42,000 |
2000/01/28 | 526 | 560 | 520 | 520 | 172,000 |
2000/01/27 | 510 | 521 | 508 | 517 | 63,000 |
2000/01/26 | 530 | 530 | 507 | 515 | 127,000 |
2000/01/25 | 550 | 550 | 515 | 520 | 111,000 |
2000/01/24 | 562 | 562 | 558 | 558 | 26,000 |
2000/01/21 | 585 | 585 | 530 | 562 | 145,000 |
2000/01/20 | 540 | 620 | 531 | 590 | 417,000 |
2000/01/19 | 529 | 540 | 510 | 540 | 58,000 |
2000/01/18 | 498 | 535 | 498 | 535 | 67,000 |
2000/01/17 | 505 | 505 | 497 | 497 | 63,000 |
2000/01/14 | 502 | 510 | 491 | 501 | 122,000 |
2000/01/13 | 510 | 540 | 501 | 512 | 135,000 |
2000/01/12 | 520 | 539 | 510 | 510 | 57,000 |
2000/01/11 | 530 | 560 | 530 | 540 | 47,000 |
2000/01/07 | 530 | 530 | 500 | 510 | 154,000 |
2000/01/06 | 572 | 572 | 530 | 540 | 86,000 |
2000/01/05 | 550 | 570 | 535 | 570 | 58,000 |
2000/01/04 | 532 | 595 | 532 | 590 | 35,000 |