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 |
---|---|---|---|---|---|
2001/12/28 | 195 | 205 | 195 | 205 | 26,000 |
2001/12/27 | 198 | 200 | 190 | 199 | 73,000 |
2001/12/26 | 197 | 197 | 190 | 195 | 79,000 |
2001/12/25 | 205 | 205 | 192 | 193 | 17,000 |
2001/12/21 | 196 | 205 | 196 | 205 | 26,000 |
2001/12/20 | 211 | 211 | 200 | 210 | 49,000 |
2001/12/19 | 199 | 202 | 190 | 201 | 69,000 |
2001/12/18 | 199 | 201 | 197 | 201 | 41,000 |
2001/12/17 | 196 | 202 | 194 | 199 | 14,000 |
2001/12/14 | 194 | 201 | 194 | 199 | 96,000 |
2001/12/13 | 195 | 200 | 191 | 199 | 24,000 |
2001/12/12 | 200 | 200 | 196 | 200 | 33,000 |
2001/12/11 | 190 | 201 | 190 | 200 | 57,000 |
2001/12/10 | 200 | 200 | 190 | 190 | 14,000 |
2001/12/07 | 200 | 202 | 200 | 200 | 21,000 |
2001/12/06 | 207 | 207 | 200 | 200 | 16,000 |
2001/12/05 | 202 | 206 | 201 | 206 | 15,000 |
2001/12/04 | 202 | 203 | 200 | 200 | 25,000 |
2001/12/03 | 206 | 206 | 201 | 202 | 14,000 |
2001/11/30 | 207 | 207 | 202 | 204 | 50,000 |
2001/11/29 | 210 | 213 | 205 | 206 | 36,000 |
2001/11/28 | 220 | 220 | 212 | 212 | 38,000 |
2001/11/27 | 219 | 221 | 216 | 220 | 59,000 |
2001/11/26 | 210 | 220 | 210 | 220 | 77,000 |
2001/11/22 | 203 | 203 | 199 | 201 | 55,000 |
2001/11/21 | 205 | 205 | 201 | 203 | 16,000 |
2001/11/20 | 206 | 210 | 205 | 205 | 48,000 |
2001/11/19 | 190 | 201 | 190 | 201 | 15,000 |
2001/11/16 | 204 | 204 | 195 | 195 | 29,000 |
2001/11/15 | 192 | 199 | 192 | 199 | 19,000 |
2001/11/14 | 200 | 200 | 190 | 194 | 72,000 |
2001/11/13 | 190 | 197 | 190 | 195 | 35,000 |
2001/11/12 | 200 | 200 | 181 | 199 | 89,000 |
2001/11/09 | 209 | 209 | 198 | 202 | 61,000 |
2001/11/08 | 215 | 215 | 208 | 210 | 27,000 |
2001/11/07 | 220 | 220 | 215 | 219 | 56,000 |
2001/11/06 | 205 | 220 | 200 | 215 | 55,000 |
2001/11/05 | 209 | 210 | 204 | 204 | 18,000 |
2001/11/02 | 209 | 215 | 206 | 214 | 28,000 |
2001/11/01 | 222 | 222 | 208 | 208 | 35,000 |
2001/10/31 | 230 | 230 | 217 | 217 | 124,000 |
2001/10/30 | 235 | 239 | 228 | 233 | 28,000 |
2001/10/29 | 235 | 243 | 235 | 240 | 24,000 |
2001/10/26 | 250 | 250 | 232 | 240 | 88,000 |
2001/10/25 | 245 | 256 | 241 | 249 | 203,000 |
2001/10/24 | 199 | 230 | 198 | 230 | 179,000 |
2001/10/23 | 197 | 200 | 195 | 195 | 116,000 |
2001/10/22 | 197 | 197 | 187 | 194 | 61,000 |
2001/10/19 | 193 | 198 | 193 | 195 | 10,000 |
2001/10/18 | 192 | 197 | 192 | 197 | 15,000 |
2001/10/17 | 198 | 200 | 195 | 197 | 37,000 |
2001/10/16 | 195 | 197 | 193 | 197 | 12,000 |
2001/10/15 | 198 | 200 | 196 | 197 | 14,000 |
2001/10/12 | 198 | 198 | 193 | 198 | 24,000 |
2001/10/11 | 193 | 194 | 187 | 194 | 14,000 |
2001/10/10 | 195 | 198 | 195 | 198 | 9,000 |
2001/10/09 | 198 | 198 | 196 | 198 | 10,000 |
2001/10/05 | 198 | 198 | 190 | 195 | 42,000 |
2001/10/04 | 197 | 198 | 197 | 198 | 16,000 |
2001/10/03 | 198 | 198 | 192 | 196 | 16,000 |
2001/10/02 | 193 | 197 | 192 | 192 | 12,000 |
2001/10/01 | 204 | 204 | 192 | 198 | 27,000 |
2001/09/28 | 185 | 199 | 185 | 199 | 60,000 |
2001/09/27 | 188 | 198 | 188 | 195 | 23,000 |
2001/09/26 | 200 | 200 | 190 | 190 | 16,000 |
2001/09/25 | 199 | 200 | 186 | 200 | 23,000 |
2001/09/21 | 190 | 195 | 190 | 194 | 10,000 |
2001/09/20 | 200 | 203 | 192 | 195 | 37,000 |
2001/09/19 | 190 | 200 | 190 | 195 | 67,000 |
2001/09/18 | 192 | 200 | 191 | 200 | 35,000 |
2001/09/17 | 191 | 204 | 190 | 200 | 58,000 |
2001/09/14 | 209 | 209 | 201 | 209 | 33,000 |
2001/09/13 | 205 | 218 | 199 | 209 | 97,000 |
2001/09/12 | 206 | 210 | 200 | 210 | 91,000 |
2001/09/11 | 206 | 218 | 205 | 213 | 40,000 |
2001/09/10 | 206 | 219 | 205 | 206 | 32,000 |
2001/09/07 | 208 | 215 | 205 | 215 | 28,000 |
2001/09/06 | 206 | 221 | 206 | 211 | 43,000 |
2001/09/05 | 208 | 213 | 206 | 213 | 13,000 |
2001/09/04 | 202 | 218 | 198 | 218 | 42,000 |
2001/09/03 | 218 | 218 | 205 | 213 | 20,000 |
2001/08/31 | 215 | 219 | 210 | 219 | 15,000 |
2001/08/30 | 210 | 219 | 210 | 218 | 13,000 |
2001/08/29 | 216 | 220 | 215 | 220 | 38,000 |
2001/08/28 | 227 | 228 | 215 | 220 | 79,000 |
2001/08/27 | 228 | 228 | 225 | 227 | 19,000 |
2001/08/24 | 221 | 228 | 220 | 228 | 64,000 |
2001/08/23 | 222 | 226 | 219 | 226 | 67,000 |
2001/08/22 | 225 | 230 | 225 | 229 | 74,000 |
2001/08/21 | 227 | 228 | 221 | 228 | 35,000 |
2001/08/20 | 230 | 230 | 221 | 228 | 43,000 |
2001/08/17 | 226 | 228 | 221 | 221 | 11,000 |
2001/08/16 | 228 | 230 | 227 | 227 | 51,000 |
2001/08/15 | 230 | 230 | 223 | 228 | 10,000 |
2001/08/14 | 219 | 230 | 219 | 225 | 38,000 |
2001/08/13 | 230 | 230 | 217 | 217 | 29,000 |
2001/08/10 | 237 | 237 | 234 | 235 | 11,000 |
2001/08/09 | 230 | 232 | 230 | 232 | 17,000 |
2001/08/08 | 239 | 239 | 236 | 238 | 10,000 |
2001/08/07 | 237 | 239 | 232 | 236 | 37,000 |
2001/08/06 | 239 | 240 | 237 | 237 | 48,000 |
2001/08/03 | 249 | 249 | 243 | 244 | 30,000 |
2001/08/02 | 245 | 248 | 244 | 248 | 88,000 |
2001/08/01 | 238 | 245 | 238 | 245 | 25,000 |
2001/07/31 | 240 | 242 | 238 | 242 | 16,000 |
2001/07/30 | 238 | 238 | 232 | 232 | 49,000 |
2001/07/27 | 243 | 245 | 240 | 240 | 25,000 |
2001/07/26 | 238 | 243 | 238 | 238 | 34,000 |
2001/07/25 | 240 | 245 | 240 | 245 | 50,000 |
2001/07/24 | 244 | 249 | 238 | 240 | 86,000 |
2001/07/23 | 244 | 245 | 241 | 245 | 66,000 |
2001/07/19 | 240 | 245 | 237 | 245 | 31,000 |
2001/07/18 | 241 | 245 | 236 | 245 | 46,000 |
2001/07/17 | 248 | 248 | 240 | 245 | 45,000 |
2001/07/16 | 264 | 264 | 248 | 248 | 53,000 |
2001/07/13 | 243 | 259 | 242 | 259 | 44,000 |
2001/07/12 | 255 | 255 | 241 | 242 | 41,000 |
2001/07/11 | 255 | 255 | 249 | 250 | 27,000 |
2001/07/10 | 255 | 255 | 250 | 255 | 17,000 |
2001/07/09 | 245 | 250 | 244 | 250 | 86,000 |
2001/07/06 | 252 | 252 | 250 | 252 | 47,000 |
2001/07/05 | 258 | 258 | 251 | 255 | 16,000 |
2001/07/04 | 263 | 263 | 254 | 259 | 20,000 |
2001/07/03 | 264 | 264 | 253 | 253 | 39,000 |
2001/07/02 | 270 | 270 | 263 | 266 | 8,000 |
2001/06/29 | 271 | 275 | 265 | 275 | 38,000 |
2001/06/28 | 260 | 270 | 260 | 270 | 43,000 |
2001/06/27 | 265 | 265 | 261 | 261 | 70,000 |
2001/06/26 | 260 | 264 | 255 | 264 | 50,000 |
2001/06/25 | 260 | 265 | 255 | 255 | 31,000 |
2001/06/22 | 250 | 256 | 250 | 255 | 29,000 |
2001/06/21 | 246 | 254 | 246 | 254 | 14,000 |
2001/06/20 | 255 | 256 | 248 | 248 | 45,000 |
2001/06/19 | 252 | 255 | 250 | 250 | 21,000 |
2001/06/18 | 255 | 265 | 250 | 250 | 31,000 |
2001/06/15 | 256 | 261 | 255 | 255 | 47,000 |
2001/06/14 | 263 | 268 | 257 | 261 | 26,000 |
2001/06/13 | 260 | 269 | 258 | 266 | 28,000 |
2001/06/12 | 274 | 274 | 262 | 262 | 39,000 |
2001/06/11 | 275 | 275 | 272 | 273 | 9,000 |
2001/06/08 | 269 | 276 | 269 | 275 | 106,000 |
2001/06/07 | 269 | 271 | 269 | 270 | 14,000 |
2001/06/06 | 270 | 275 | 270 | 275 | 14,000 |
2001/06/05 | 286 | 286 | 271 | 271 | 22,000 |
2001/06/04 | 277 | 285 | 276 | 276 | 26,000 |
2001/06/01 | 275 | 277 | 275 | 276 | 30,000 |
2001/05/31 | 277 | 278 | 275 | 275 | 15,000 |
2001/05/30 | 278 | 285 | 277 | 283 | 44,000 |
2001/05/29 | 285 | 287 | 278 | 278 | 47,000 |
2001/05/28 | 287 | 294 | 285 | 290 | 80,000 |
2001/05/25 | 319 | 325 | 312 | 313 | 137,000 |
2001/05/24 | 332 | 332 | 322 | 329 | 28,000 |
2001/05/23 | 327 | 334 | 324 | 329 | 44,000 |
2001/05/22 | 340 | 340 | 322 | 323 | 15,000 |
2001/05/21 | 340 | 340 | 325 | 326 | 46,000 |
2001/05/18 | 325 | 328 | 320 | 325 | 61,000 |
2001/05/17 | 334 | 335 | 320 | 330 | 49,000 |
2001/05/16 | 324 | 324 | 310 | 320 | 63,000 |
2001/05/15 | 338 | 345 | 329 | 329 | 95,000 |
2001/05/14 | 349 | 355 | 341 | 346 | 276,000 |
2001/05/11 | 321 | 346 | 321 | 334 | 426,000 |
2001/05/10 | 308 | 320 | 307 | 317 | 118,000 |
2001/05/09 | 312 | 314 | 297 | 307 | 136,000 |
2001/05/08 | 293 | 310 | 290 | 310 | 126,000 |
2001/05/07 | 296 | 297 | 292 | 293 | 51,000 |
2001/05/02 | 290 | 295 | 287 | 294 | 129,000 |
2001/05/01 | 280 | 290 | 274 | 290 | 145,000 |
2001/04/27 | 273 | 279 | 271 | 273 | 44,000 |
2001/04/26 | 268 | 273 | 265 | 273 | 105,000 |
2001/04/25 | 268 | 268 | 267 | 268 | 18,000 |
2001/04/24 | 269 | 269 | 263 | 268 | 54,000 |
2001/04/23 | 266 | 270 | 261 | 261 | 7,000 |
2001/04/20 | 270 | 270 | 260 | 269 | 51,000 |
2001/04/19 | 268 | 270 | 265 | 270 | 62,000 |
2001/04/18 | 269 | 271 | 263 | 263 | 20,000 |
2001/04/17 | 260 | 272 | 255 | 270 | 62,000 |
2001/04/16 | 265 | 269 | 265 | 269 | 22,000 |
2001/04/13 | 266 | 267 | 261 | 266 | 33,000 |
2001/04/12 | 262 | 272 | 262 | 265 | 18,000 |
2001/04/11 | 264 | 266 | 261 | 262 | 31,000 |
2001/04/10 | 269 | 269 | 264 | 264 | 41,000 |
2001/04/09 | 268 | 278 | 266 | 270 | 32,000 |
2001/04/06 | 271 | 275 | 270 | 272 | 120,000 |
2001/04/05 | 251 | 264 | 250 | 261 | 169,000 |
2001/04/04 | 250 | 251 | 249 | 250 | 130,000 |
2001/04/03 | 248 | 253 | 248 | 253 | 42,000 |
2001/04/02 | 250 | 250 | 245 | 246 | 52,000 |
2001/03/30 | 251 | 258 | 245 | 245 | 52,000 |
2001/03/29 | 249 | 251 | 246 | 248 | 44,000 |
2001/03/28 | 250 | 258 | 245 | 248 | 137,000 |
2001/03/27 | 250 | 250 | 248 | 248 | 77,000 |
2001/03/26 | 246 | 246 | 235 | 245 | 86,000 |
2001/03/23 | 240 | 241 | 235 | 240 | 42,000 |
2001/03/22 | 240 | 246 | 235 | 240 | 62,000 |
2001/03/21 | 240 | 240 | 235 | 240 | 41,000 |
2001/03/19 | 231 | 236 | 231 | 232 | 35,000 |
2001/03/16 | 237 | 240 | 237 | 237 | 20,000 |
2001/03/15 | 231 | 244 | 230 | 244 | 71,000 |
2001/03/14 | 247 | 247 | 240 | 240 | 33,000 |
2001/03/13 | 241 | 244 | 240 | 240 | 68,000 |
2001/03/12 | 249 | 249 | 245 | 245 | 23,000 |
2001/03/09 | 250 | 250 | 245 | 250 | 86,000 |
2001/03/08 | 250 | 250 | 247 | 250 | 52,000 |
2001/03/07 | 249 | 250 | 240 | 250 | 71,000 |
2001/03/06 | 248 | 249 | 241 | 249 | 32,000 |
2001/03/05 | 250 | 250 | 240 | 245 | 63,000 |
2001/03/02 | 250 | 264 | 245 | 250 | 75,000 |
2001/03/01 | 252 | 252 | 249 | 249 | 43,000 |
2001/02/28 | 255 | 255 | 249 | 254 | 156,000 |
2001/02/27 | 259 | 259 | 252 | 255 | 70,000 |
2001/02/26 | 256 | 256 | 251 | 255 | 53,000 |
2001/02/23 | 251 | 253 | 246 | 253 | 71,000 |
2001/02/22 | 251 | 253 | 250 | 250 | 107,000 |
2001/02/21 | 253 | 260 | 253 | 257 | 120,000 |
2001/02/20 | 270 | 270 | 260 | 262 | 49,000 |
2001/02/19 | 264 | 269 | 261 | 265 | 85,000 |
2001/02/16 | 262 | 265 | 260 | 264 | 70,000 |
2001/02/15 | 267 | 268 | 260 | 267 | 71,000 |
2001/02/14 | 280 | 280 | 267 | 268 | 62,000 |
2001/02/13 | 276 | 276 | 272 | 275 | 18,000 |
2001/02/09 | 273 | 280 | 271 | 276 | 47,000 |
2001/02/08 | 268 | 273 | 263 | 273 | 67,000 |
2001/02/07 | 265 | 273 | 263 | 267 | 79,000 |
2001/02/06 | 270 | 270 | 260 | 264 | 23,000 |
2001/02/05 | 268 | 271 | 261 | 270 | 38,000 |
2001/02/02 | 265 | 273 | 265 | 273 | 23,000 |
2001/02/01 | 269 | 270 | 265 | 267 | 23,000 |
2001/01/31 | 263 | 270 | 262 | 270 | 15,000 |
2001/01/30 | 263 | 274 | 260 | 271 | 39,000 |
2001/01/29 | 264 | 264 | 263 | 263 | 12,000 |
2001/01/26 | 270 | 270 | 268 | 269 | 37,000 |
2001/01/25 | 275 | 285 | 270 | 275 | 30,000 |
2001/01/24 | 270 | 271 | 269 | 269 | 5,000 |
2001/01/23 | 268 | 273 | 265 | 268 | 51,000 |
2001/01/22 | 290 | 290 | 276 | 284 | 39,000 |
2001/01/19 | 283 | 290 | 278 | 284 | 89,000 |
2001/01/18 | 285 | 285 | 276 | 285 | 66,000 |
2001/01/17 | 258 | 280 | 255 | 280 | 37,000 |
2001/01/16 | 268 | 268 | 255 | 265 | 24,000 |
2001/01/15 | 255 | 268 | 255 | 268 | 20,000 |
2001/01/12 | 255 | 259 | 254 | 259 | 29,000 |
2001/01/11 | 260 | 269 | 250 | 269 | 65,000 |
2001/01/10 | 264 | 270 | 264 | 270 | 29,000 |
2001/01/09 | 273 | 274 | 267 | 273 | 45,000 |
2001/01/05 | 275 | 278 | 272 | 274 | 56,000 |
2001/01/04 | 278 | 285 | 275 | 275 | 70,000 |