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 |
---|---|---|---|---|---|
2003/12/30 | 298 | 299 | 294 | 299 | 58,000 |
2003/12/29 | 285 | 305 | 285 | 297 | 219,000 |
2003/12/26 | 296 | 296 | 285 | 291 | 155,000 |
2003/12/25 | 273 | 299 | 266 | 297 | 389,000 |
2003/12/24 | 283 | 283 | 271 | 273 | 176,000 |
2003/12/22 | 269 | 290 | 269 | 279 | 370,000 |
2003/12/19 | 249 | 264 | 249 | 261 | 110,000 |
2003/12/18 | 250 | 250 | 244 | 248 | 25,000 |
2003/12/17 | 242 | 250 | 241 | 250 | 47,000 |
2003/12/16 | 246 | 250 | 237 | 247 | 71,000 |
2003/12/15 | 255 | 263 | 246 | 246 | 160,000 |
2003/12/12 | 230 | 255 | 230 | 255 | 187,000 |
2003/12/11 | 223 | 230 | 220 | 230 | 61,000 |
2003/12/10 | 224 | 224 | 220 | 220 | 54,000 |
2003/12/09 | 223 | 224 | 217 | 224 | 22,000 |
2003/12/08 | 220 | 221 | 219 | 221 | 18,000 |
2003/12/05 | 222 | 224 | 219 | 224 | 25,000 |
2003/12/04 | 224 | 224 | 222 | 222 | 20,000 |
2003/12/03 | 215 | 225 | 215 | 224 | 65,000 |
2003/12/02 | 225 | 225 | 216 | 220 | 51,000 |
2003/12/01 | 225 | 225 | 222 | 223 | 17,000 |
2003/11/28 | 230 | 230 | 225 | 230 | 17,000 |
2003/11/27 | 233 | 239 | 230 | 230 | 25,000 |
2003/11/26 | 240 | 241 | 233 | 241 | 23,000 |
2003/11/25 | 237 | 238 | 232 | 238 | 16,000 |
2003/11/21 | 226 | 238 | 225 | 238 | 43,000 |
2003/11/20 | 226 | 230 | 222 | 227 | 64,000 |
2003/11/19 | 218 | 219 | 213 | 217 | 57,000 |
2003/11/18 | 228 | 228 | 215 | 219 | 40,000 |
2003/11/17 | 230 | 232 | 220 | 229 | 48,000 |
2003/11/14 | 245 | 245 | 238 | 238 | 28,000 |
2003/11/13 | 257 | 257 | 243 | 245 | 29,000 |
2003/11/12 | 254 | 254 | 249 | 253 | 20,000 |
2003/11/11 | 260 | 260 | 245 | 255 | 28,000 |
2003/11/10 | 260 | 264 | 260 | 262 | 22,000 |
2003/11/07 | 260 | 265 | 260 | 262 | 16,000 |
2003/11/06 | 260 | 263 | 260 | 260 | 35,000 |
2003/11/05 | 260 | 263 | 259 | 263 | 24,000 |
2003/11/04 | 262 | 266 | 261 | 265 | 21,000 |
2003/10/31 | 263 | 267 | 262 | 267 | 20,000 |
2003/10/30 | 263 | 267 | 263 | 267 | 40,000 |
2003/10/29 | 262 | 269 | 262 | 269 | 25,000 |
2003/10/28 | 267 | 268 | 262 | 264 | 16,000 |
2003/10/27 | 262 | 270 | 262 | 267 | 19,000 |
2003/10/24 | 260 | 263 | 260 | 262 | 32,000 |
2003/10/23 | 270 | 270 | 258 | 258 | 43,000 |
2003/10/22 | 287 | 287 | 270 | 271 | 33,000 |
2003/10/21 | 299 | 299 | 288 | 292 | 111,000 |
2003/10/20 | 271 | 289 | 270 | 289 | 83,000 |
2003/10/17 | 258 | 268 | 258 | 268 | 68,000 |
2003/10/16 | 256 | 259 | 255 | 257 | 58,000 |
2003/10/15 | 269 | 269 | 258 | 259 | 37,000 |
2003/10/14 | 264 | 268 | 262 | 268 | 11,000 |
2003/10/10 | 260 | 270 | 255 | 270 | 63,000 |
2003/10/09 | 260 | 260 | 257 | 260 | 7,000 |
2003/10/08 | 270 | 270 | 262 | 262 | 9,000 |
2003/10/07 | 265 | 270 | 261 | 270 | 32,000 |
2003/10/06 | 268 | 272 | 265 | 265 | 16,000 |
2003/10/03 | 259 | 268 | 256 | 268 | 65,000 |
2003/10/02 | 262 | 267 | 256 | 259 | 45,000 |
2003/10/01 | 272 | 272 | 263 | 263 | 28,000 |
2003/09/30 | 264 | 274 | 261 | 274 | 11,000 |
2003/09/29 | 272 | 272 | 260 | 269 | 44,000 |
2003/09/26 | 256 | 257 | 241 | 257 | 73,000 |
2003/09/25 | 265 | 266 | 250 | 260 | 70,000 |
2003/09/24 | 278 | 279 | 273 | 276 | 35,000 |
2003/09/22 | 285 | 285 | 277 | 280 | 102,000 |
2003/09/19 | 290 | 291 | 284 | 285 | 50,000 |
2003/09/18 | 291 | 291 | 290 | 291 | 19,000 |
2003/09/17 | 291 | 291 | 288 | 290 | 37,000 |
2003/09/16 | 290 | 293 | 290 | 293 | 26,000 |
2003/09/12 | 292 | 293 | 286 | 293 | 92,000 |
2003/09/11 | 290 | 292 | 285 | 292 | 50,000 |
2003/09/10 | 291 | 293 | 291 | 293 | 41,000 |
2003/09/09 | 291 | 294 | 288 | 294 | 40,000 |
2003/09/08 | 292 | 293 | 290 | 292 | 61,000 |
2003/09/05 | 296 | 297 | 290 | 293 | 36,000 |
2003/09/04 | 297 | 297 | 295 | 296 | 37,000 |
2003/09/03 | 292 | 297 | 291 | 297 | 114,000 |
2003/09/02 | 296 | 297 | 293 | 297 | 45,000 |
2003/09/01 | 295 | 296 | 290 | 296 | 43,000 |
2003/08/29 | 297 | 297 | 295 | 297 | 37,000 |
2003/08/28 | 295 | 298 | 293 | 297 | 24,000 |
2003/08/27 | 298 | 299 | 293 | 298 | 39,000 |
2003/08/26 | 298 | 298 | 295 | 297 | 27,000 |
2003/08/25 | 289 | 298 | 289 | 297 | 46,000 |
2003/08/22 | 297 | 298 | 294 | 294 | 25,000 |
2003/08/21 | 298 | 299 | 295 | 299 | 29,000 |
2003/08/20 | 302 | 302 | 287 | 299 | 94,000 |
2003/08/19 | 300 | 305 | 300 | 300 | 66,000 |
2003/08/18 | 297 | 300 | 294 | 300 | 33,000 |
2003/08/15 | 294 | 295 | 291 | 294 | 42,000 |
2003/08/14 | 299 | 299 | 288 | 295 | 58,000 |
2003/08/13 | 296 | 299 | 291 | 299 | 63,000 |
2003/08/12 | 291 | 295 | 285 | 295 | 40,000 |
2003/08/11 | 285 | 291 | 285 | 291 | 53,000 |
2003/08/08 | 295 | 295 | 286 | 289 | 40,000 |
2003/08/07 | 289 | 292 | 288 | 292 | 33,000 |
2003/08/06 | 288 | 290 | 285 | 289 | 45,000 |
2003/08/05 | 300 | 300 | 285 | 288 | 58,000 |
2003/08/04 | 308 | 308 | 300 | 300 | 46,000 |
2003/08/01 | 309 | 310 | 300 | 309 | 73,000 |
2003/07/31 | 313 | 314 | 300 | 304 | 90,000 |
2003/07/30 | 317 | 320 | 310 | 310 | 181,000 |
2003/07/29 | 303 | 318 | 303 | 315 | 113,000 |
2003/07/28 | 290 | 304 | 288 | 303 | 101,000 |
2003/07/25 | 280 | 290 | 279 | 290 | 51,000 |
2003/07/24 | 278 | 282 | 278 | 280 | 38,000 |
2003/07/23 | 284 | 285 | 280 | 283 | 67,000 |
2003/07/22 | 289 | 289 | 282 | 283 | 111,000 |
2003/07/18 | 279 | 285 | 273 | 285 | 98,000 |
2003/07/17 | 290 | 290 | 280 | 281 | 120,000 |
2003/07/16 | 299 | 299 | 294 | 294 | 60,000 |
2003/07/15 | 292 | 302 | 292 | 294 | 94,000 |
2003/07/14 | 290 | 293 | 285 | 291 | 54,000 |
2003/07/11 | 290 | 299 | 288 | 297 | 96,000 |
2003/07/10 | 286 | 294 | 283 | 292 | 74,000 |
2003/07/09 | 298 | 300 | 286 | 291 | 151,000 |
2003/07/08 | 300 | 304 | 299 | 300 | 138,000 |
2003/07/07 | 300 | 305 | 297 | 299 | 110,000 |
2003/07/04 | 290 | 315 | 280 | 304 | 220,000 |
2003/07/03 | 325 | 325 | 294 | 295 | 377,000 |
2003/07/02 | 310 | 335 | 310 | 326 | 747,000 |
2003/07/01 | 268 | 302 | 254 | 301 | 727,000 |
2003/06/30 | 239 | 270 | 236 | 270 | 344,000 |
2003/06/27 | 238 | 238 | 231 | 238 | 107,000 |
2003/06/26 | 230 | 233 | 229 | 233 | 59,000 |
2003/06/25 | 230 | 230 | 226 | 229 | 54,000 |
2003/06/24 | 233 | 234 | 226 | 227 | 67,000 |
2003/06/23 | 231 | 234 | 229 | 234 | 35,000 |
2003/06/20 | 234 | 234 | 227 | 231 | 75,000 |
2003/06/19 | 230 | 233 | 227 | 233 | 73,000 |
2003/06/18 | 228 | 231 | 226 | 230 | 42,000 |
2003/06/17 | 231 | 232 | 225 | 225 | 55,000 |
2003/06/16 | 233 | 233 | 224 | 224 | 105,000 |
2003/06/13 | 232 | 234 | 229 | 231 | 156,000 |
2003/06/12 | 237 | 241 | 233 | 235 | 187,000 |
2003/06/11 | 228 | 234 | 228 | 233 | 138,000 |
2003/06/10 | 229 | 229 | 227 | 227 | 31,000 |
2003/06/09 | 230 | 231 | 229 | 230 | 58,000 |
2003/06/06 | 230 | 232 | 228 | 230 | 36,000 |
2003/06/05 | 231 | 231 | 225 | 231 | 81,000 |
2003/06/04 | 220 | 229 | 220 | 227 | 106,000 |
2003/06/03 | 221 | 224 | 215 | 220 | 24,000 |
2003/06/02 | 223 | 225 | 217 | 218 | 39,000 |
2003/05/30 | 223 | 223 | 217 | 222 | 36,000 |
2003/05/29 | 221 | 221 | 215 | 220 | 62,000 |
2003/05/28 | 220 | 221 | 210 | 216 | 69,000 |
2003/05/27 | 224 | 224 | 220 | 220 | 32,000 |
2003/05/26 | 223 | 226 | 223 | 224 | 30,000 |
2003/05/23 | 228 | 228 | 220 | 223 | 48,000 |
2003/05/22 | 220 | 226 | 220 | 224 | 43,000 |
2003/05/21 | 222 | 223 | 216 | 220 | 69,000 |
2003/05/20 | 223 | 223 | 218 | 220 | 68,000 |
2003/05/19 | 223 | 229 | 215 | 220 | 169,000 |
2003/05/16 | 230 | 230 | 218 | 220 | 223,000 |
2003/05/15 | 255 | 255 | 246 | 250 | 54,000 |
2003/05/14 | 251 | 255 | 250 | 252 | 79,000 |
2003/05/13 | 255 | 257 | 246 | 251 | 64,000 |
2003/05/12 | 244 | 254 | 244 | 254 | 54,000 |
2003/05/09 | 243 | 248 | 243 | 247 | 37,000 |
2003/05/08 | 244 | 246 | 240 | 244 | 53,000 |
2003/05/07 | 247 | 247 | 244 | 246 | 96,000 |
2003/05/06 | 240 | 248 | 239 | 242 | 68,000 |
2003/05/02 | 239 | 246 | 233 | 245 | 64,000 |
2003/05/01 | 230 | 241 | 230 | 237 | 142,000 |
2003/04/30 | 221 | 227 | 221 | 225 | 112,000 |
2003/04/28 | 219 | 219 | 210 | 218 | 53,000 |
2003/04/25 | 225 | 229 | 214 | 217 | 106,000 |
2003/04/24 | 233 | 234 | 228 | 229 | 107,000 |
2003/04/23 | 244 | 244 | 236 | 238 | 41,000 |
2003/04/22 | 252 | 252 | 241 | 249 | 104,000 |
2003/04/21 | 253 | 260 | 247 | 255 | 253,000 |
2003/04/18 | 238 | 265 | 238 | 252 | 616,000 |
2003/04/17 | 232 | 239 | 232 | 238 | 38,000 |
2003/04/16 | 240 | 241 | 234 | 239 | 44,000 |
2003/04/15 | 231 | 241 | 231 | 241 | 23,000 |
2003/04/14 | 243 | 250 | 229 | 230 | 131,000 |
2003/04/11 | 220 | 245 | 220 | 244 | 198,000 |
2003/04/10 | 225 | 230 | 220 | 225 | 34,000 |
2003/04/09 | 209 | 222 | 209 | 222 | 27,000 |
2003/04/08 | 213 | 214 | 205 | 209 | 18,000 |
2003/04/07 | 215 | 220 | 214 | 214 | 38,000 |
2003/04/04 | 216 | 222 | 216 | 222 | 27,000 |
2003/04/03 | 220 | 220 | 210 | 211 | 43,000 |
2003/04/02 | 209 | 219 | 209 | 219 | 20,000 |
2003/04/01 | 220 | 220 | 210 | 219 | 10,000 |
2003/03/31 | 224 | 228 | 220 | 220 | 25,000 |
2003/03/28 | 233 | 235 | 227 | 229 | 21,000 |
2003/03/27 | 216 | 241 | 216 | 233 | 77,000 |
2003/03/26 | 216 | 216 | 210 | 215 | 24,000 |
2003/03/25 | 211 | 214 | 206 | 206 | 42,000 |
2003/03/24 | 215 | 216 | 210 | 216 | 29,000 |
2003/03/20 | 208 | 216 | 208 | 216 | 64,000 |
2003/03/19 | 203 | 205 | 201 | 205 | 34,000 |
2003/03/18 | 209 | 209 | 203 | 203 | 30,000 |
2003/03/17 | 210 | 210 | 205 | 207 | 63,000 |
2003/03/14 | 209 | 209 | 203 | 206 | 123,000 |
2003/03/13 | 194 | 195 | 194 | 194 | 7,000 |
2003/03/12 | 193 | 198 | 193 | 193 | 15,000 |
2003/03/11 | 186 | 195 | 186 | 193 | 15,000 |
2003/03/10 | 215 | 217 | 190 | 196 | 58,000 |
2003/03/07 | 226 | 227 | 220 | 220 | 13,000 |
2003/03/06 | 222 | 228 | 222 | 227 | 39,000 |
2003/03/05 | 232 | 232 | 219 | 223 | 78,000 |
2003/03/04 | 233 | 233 | 230 | 233 | 57,000 |
2003/03/03 | 228 | 236 | 227 | 232 | 47,000 |
2003/02/28 | 240 | 240 | 238 | 238 | 78,000 |
2003/02/27 | 225 | 246 | 225 | 245 | 195,000 |
2003/02/26 | 224 | 224 | 221 | 224 | 71,000 |
2003/02/25 | 222 | 224 | 218 | 224 | 90,000 |
2003/02/24 | 225 | 225 | 215 | 222 | 59,000 |
2003/02/21 | 224 | 227 | 222 | 225 | 51,000 |
2003/02/20 | 226 | 233 | 221 | 230 | 194,000 |
2003/02/19 | 209 | 217 | 209 | 216 | 109,000 |
2003/02/18 | 214 | 214 | 206 | 209 | 39,000 |
2003/02/17 | 211 | 214 | 211 | 214 | 29,000 |
2003/02/14 | 205 | 209 | 205 | 209 | 72,000 |
2003/02/13 | 211 | 211 | 204 | 207 | 41,000 |
2003/02/12 | 206 | 210 | 205 | 206 | 57,000 |
2003/02/10 | 200 | 206 | 198 | 204 | 73,000 |
2003/02/07 | 190 | 199 | 188 | 199 | 58,000 |
2003/02/06 | 189 | 190 | 189 | 189 | 39,000 |
2003/02/05 | 183 | 190 | 183 | 187 | 40,000 |
2003/02/04 | 191 | 191 | 185 | 185 | 21,000 |
2003/02/03 | 175 | 187 | 171 | 187 | 12,000 |
2003/01/31 | 182 | 184 | 178 | 179 | 25,000 |
2003/01/30 | 191 | 191 | 182 | 182 | 6,000 |
2003/01/29 | 191 | 192 | 182 | 182 | 40,000 |
2003/01/28 | 194 | 194 | 187 | 192 | 26,000 |
2003/01/27 | 190 | 195 | 186 | 195 | 36,000 |
2003/01/24 | 195 | 195 | 190 | 191 | 23,000 |
2003/01/23 | 190 | 195 | 190 | 194 | 43,000 |
2003/01/22 | 190 | 194 | 190 | 190 | 37,000 |
2003/01/21 | 195 | 195 | 185 | 190 | 41,000 |
2003/01/20 | 194 | 197 | 190 | 197 | 132,000 |
2003/01/17 | 177 | 192 | 175 | 192 | 83,000 |
2003/01/16 | 172 | 174 | 160 | 174 | 37,000 |
2003/01/15 | 167 | 177 | 167 | 173 | 35,000 |
2003/01/14 | 159 | 162 | 159 | 162 | 16,000 |
2003/01/10 | 161 | 163 | 157 | 158 | 31,000 |
2003/01/09 | 166 | 166 | 160 | 161 | 27,000 |
2003/01/08 | 161 | 169 | 161 | 168 | 31,000 |
2003/01/07 | 157 | 161 | 157 | 161 | 17,000 |
2003/01/06 | 156 | 159 | 156 | 157 | 29,000 |