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 |
---|---|---|---|---|---|
2005/12/30 | 322 | 322 | 317 | 318 | 81,000 |
2005/12/29 | 323 | 325 | 320 | 320 | 249,000 |
2005/12/28 | 318 | 324 | 314 | 323 | 752,000 |
2005/12/27 | 302 | 331 | 302 | 320 | 2,299,000 |
2005/12/26 | 298 | 303 | 295 | 302 | 245,000 |
2005/12/22 | 299 | 299 | 293 | 295 | 236,000 |
2005/12/21 | 290 | 298 | 290 | 298 | 173,000 |
2005/12/20 | 295 | 295 | 287 | 287 | 130,000 |
2005/12/19 | 280 | 290 | 280 | 290 | 101,000 |
2005/12/16 | 293 | 294 | 283 | 283 | 138,000 |
2005/12/15 | 294 | 296 | 292 | 292 | 123,000 |
2005/12/14 | 295 | 296 | 292 | 293 | 131,000 |
2005/12/13 | 295 | 296 | 292 | 293 | 128,000 |
2005/12/12 | 295 | 296 | 292 | 294 | 72,000 |
2005/12/09 | 295 | 296 | 291 | 292 | 162,000 |
2005/12/08 | 296 | 297 | 290 | 294 | 93,000 |
2005/12/07 | 300 | 300 | 293 | 293 | 77,000 |
2005/12/06 | 300 | 302 | 296 | 298 | 159,000 |
2005/12/05 | 296 | 300 | 292 | 300 | 178,000 |
2005/12/02 | 295 | 295 | 291 | 292 | 130,000 |
2005/12/01 | 290 | 295 | 290 | 295 | 72,000 |
2005/11/30 | 290 | 292 | 287 | 289 | 73,000 |
2005/11/29 | 292 | 292 | 288 | 288 | 100,000 |
2005/11/28 | 290 | 293 | 287 | 292 | 166,000 |
2005/11/25 | 282 | 292 | 282 | 292 | 112,000 |
2005/11/24 | 296 | 297 | 285 | 287 | 231,000 |
2005/11/22 | 289 | 305 | 289 | 296 | 735,000 |
2005/11/21 | 287 | 287 | 282 | 284 | 258,000 |
2005/11/18 | 282 | 285 | 280 | 282 | 61,000 |
2005/11/17 | 280 | 282 | 278 | 280 | 58,000 |
2005/11/16 | 277 | 279 | 276 | 277 | 84,000 |
2005/11/15 | 284 | 286 | 280 | 282 | 117,000 |
2005/11/14 | 285 | 288 | 284 | 285 | 70,000 |
2005/11/11 | 285 | 292 | 284 | 284 | 183,000 |
2005/11/10 | 288 | 298 | 285 | 289 | 379,000 |
2005/11/09 | 285 | 287 | 284 | 286 | 119,000 |
2005/11/08 | 285 | 287 | 283 | 285 | 141,000 |
2005/11/07 | 286 | 286 | 281 | 284 | 127,000 |
2005/11/04 | 289 | 289 | 284 | 285 | 166,000 |
2005/11/02 | 279 | 284 | 274 | 284 | 244,000 |
2005/11/01 | 275 | 276 | 274 | 275 | 56,000 |
2005/10/31 | 272 | 282 | 272 | 272 | 145,000 |
2005/10/28 | 278 | 278 | 271 | 271 | 138,000 |
2005/10/27 | 280 | 281 | 272 | 276 | 173,000 |
2005/10/26 | 268 | 278 | 265 | 275 | 292,000 |
2005/10/25 | 263 | 266 | 261 | 265 | 136,000 |
2005/10/24 | 268 | 268 | 260 | 263 | 173,000 |
2005/10/21 | 263 | 264 | 256 | 263 | 434,000 |
2005/10/20 | 271 | 271 | 264 | 268 | 191,000 |
2005/10/19 | 273 | 274 | 267 | 270 | 218,000 |
2005/10/18 | 279 | 280 | 270 | 274 | 265,000 |
2005/10/17 | 286 | 286 | 277 | 280 | 159,000 |
2005/10/14 | 279 | 283 | 278 | 282 | 132,000 |
2005/10/13 | 281 | 283 | 278 | 279 | 179,000 |
2005/10/12 | 281 | 287 | 274 | 280 | 435,000 |
2005/10/11 | 286 | 288 | 277 | 278 | 410,000 |
2005/10/07 | 291 | 293 | 285 | 288 | 305,000 |
2005/10/06 | 296 | 298 | 291 | 293 | 440,000 |
2005/10/05 | 298 | 315 | 296 | 301 | 1,776,000 |
2005/10/04 | 294 | 322 | 290 | 295 | 3,870,000 |
2005/10/03 | 300 | 306 | 286 | 293 | 4,451,000 |
2005/09/30 | 267 | 348 | 267 | 330 | 7,204,000 |
2005/09/29 | 268 | 268 | 265 | 268 | 68,000 |
2005/09/28 | 267 | 268 | 260 | 267 | 57,000 |
2005/09/27 | 266 | 268 | 263 | 267 | 81,000 |
2005/09/26 | 261 | 264 | 260 | 264 | 69,000 |
2005/09/22 | 260 | 260 | 256 | 258 | 81,000 |
2005/09/21 | 260 | 261 | 259 | 260 | 45,000 |
2005/09/20 | 264 | 264 | 260 | 261 | 110,000 |
2005/09/16 | 259 | 262 | 257 | 259 | 93,000 |
2005/09/15 | 260 | 261 | 252 | 257 | 98,000 |
2005/09/14 | 265 | 265 | 259 | 260 | 86,000 |
2005/09/13 | 264 | 264 | 262 | 262 | 32,000 |
2005/09/12 | 264 | 267 | 261 | 263 | 129,000 |
2005/09/09 | 256 | 261 | 256 | 261 | 226,000 |
2005/09/08 | 250 | 254 | 250 | 253 | 86,000 |
2005/09/07 | 257 | 263 | 255 | 255 | 237,000 |
2005/09/06 | 256 | 258 | 255 | 256 | 146,000 |
2005/09/05 | 253 | 254 | 251 | 252 | 87,000 |
2005/09/02 | 257 | 257 | 250 | 254 | 81,000 |
2005/09/01 | 253 | 257 | 252 | 257 | 80,000 |
2005/08/31 | 254 | 254 | 249 | 250 | 94,000 |
2005/08/30 | 256 | 256 | 252 | 253 | 44,000 |
2005/08/29 | 256 | 256 | 252 | 254 | 75,000 |
2005/08/26 | 258 | 258 | 253 | 255 | 51,000 |
2005/08/25 | 260 | 260 | 255 | 257 | 66,000 |
2005/08/24 | 265 | 265 | 257 | 260 | 85,000 |
2005/08/23 | 268 | 268 | 260 | 263 | 131,000 |
2005/08/22 | 267 | 271 | 265 | 268 | 281,000 |
2005/08/19 | 255 | 262 | 255 | 259 | 152,000 |
2005/08/18 | 252 | 253 | 251 | 252 | 63,000 |
2005/08/17 | 250 | 252 | 250 | 251 | 46,000 |
2005/08/16 | 249 | 249 | 246 | 247 | 71,000 |
2005/08/15 | 244 | 247 | 240 | 247 | 100,000 |
2005/08/12 | 253 | 253 | 246 | 246 | 34,000 |
2005/08/11 | 247 | 253 | 247 | 250 | 35,000 |
2005/08/10 | 245 | 247 | 245 | 247 | 32,000 |
2005/08/09 | 247 | 247 | 243 | 243 | 45,000 |
2005/08/08 | 239 | 247 | 233 | 247 | 42,000 |
2005/08/05 | 243 | 246 | 241 | 241 | 38,000 |
2005/08/04 | 242 | 248 | 240 | 243 | 69,000 |
2005/08/03 | 249 | 249 | 245 | 245 | 38,000 |
2005/08/02 | 251 | 252 | 247 | 249 | 29,000 |
2005/08/01 | 252 | 252 | 250 | 250 | 29,000 |
2005/07/29 | 254 | 256 | 250 | 250 | 98,000 |
2005/07/28 | 252 | 254 | 252 | 252 | 38,000 |
2005/07/27 | 252 | 253 | 251 | 253 | 33,000 |
2005/07/26 | 253 | 253 | 250 | 250 | 36,000 |
2005/07/25 | 252 | 253 | 252 | 253 | 39,000 |
2005/07/22 | 255 | 255 | 250 | 252 | 39,000 |
2005/07/21 | 257 | 257 | 253 | 257 | 26,000 |
2005/07/20 | 256 | 257 | 253 | 257 | 56,000 |
2005/07/19 | 255 | 257 | 253 | 254 | 34,000 |
2005/07/15 | 251 | 258 | 249 | 255 | 54,000 |
2005/07/14 | 248 | 252 | 248 | 250 | 25,000 |
2005/07/13 | 250 | 250 | 247 | 250 | 37,000 |
2005/07/12 | 251 | 251 | 248 | 249 | 28,000 |
2005/07/11 | 252 | 252 | 247 | 247 | 38,000 |
2005/07/08 | 249 | 252 | 247 | 251 | 58,000 |
2005/07/07 | 251 | 251 | 248 | 249 | 30,000 |
2005/07/06 | 246 | 253 | 246 | 250 | 30,000 |
2005/07/05 | 251 | 251 | 248 | 250 | 40,000 |
2005/07/04 | 252 | 252 | 249 | 250 | 38,000 |
2005/07/01 | 255 | 256 | 252 | 252 | 55,000 |
2005/06/30 | 256 | 258 | 255 | 256 | 36,000 |
2005/06/29 | 254 | 257 | 254 | 256 | 61,000 |
2005/06/28 | 258 | 258 | 254 | 256 | 44,000 |
2005/06/27 | 255 | 258 | 255 | 257 | 47,000 |
2005/06/24 | 255 | 259 | 255 | 259 | 52,000 |
2005/06/23 | 261 | 265 | 258 | 264 | 38,000 |
2005/06/22 | 258 | 263 | 258 | 263 | 46,000 |
2005/06/21 | 263 | 265 | 255 | 258 | 113,000 |
2005/06/20 | 268 | 268 | 263 | 265 | 138,000 |
2005/06/17 | 261 | 268 | 256 | 262 | 214,000 |
2005/06/16 | 254 | 256 | 250 | 251 | 85,000 |
2005/06/15 | 248 | 251 | 247 | 250 | 40,000 |
2005/06/14 | 247 | 248 | 247 | 247 | 25,000 |
2005/06/13 | 246 | 247 | 245 | 246 | 18,000 |
2005/06/10 | 247 | 247 | 246 | 246 | 57,000 |
2005/06/09 | 247 | 248 | 246 | 246 | 54,000 |
2005/06/08 | 240 | 247 | 239 | 246 | 92,000 |
2005/06/07 | 238 | 240 | 236 | 239 | 62,000 |
2005/06/06 | 241 | 241 | 237 | 238 | 70,000 |
2005/06/03 | 242 | 242 | 240 | 241 | 32,000 |
2005/06/02 | 241 | 242 | 238 | 241 | 103,000 |
2005/06/01 | 235 | 241 | 235 | 241 | 94,000 |
2005/05/31 | 238 | 239 | 235 | 237 | 80,000 |
2005/05/30 | 238 | 238 | 231 | 237 | 97,000 |
2005/05/27 | 240 | 240 | 236 | 236 | 51,000 |
2005/05/26 | 235 | 239 | 226 | 236 | 140,000 |
2005/05/25 | 238 | 238 | 233 | 236 | 170,000 |
2005/05/24 | 249 | 249 | 234 | 238 | 395,000 |
2005/05/23 | 263 | 263 | 249 | 251 | 361,000 |
2005/05/20 | 277 | 278 | 272 | 276 | 74,000 |
2005/05/19 | 274 | 277 | 272 | 274 | 50,000 |
2005/05/18 | 274 | 274 | 269 | 272 | 20,000 |
2005/05/17 | 276 | 280 | 271 | 271 | 55,000 |
2005/05/16 | 283 | 284 | 274 | 276 | 60,000 |
2005/05/13 | 281 | 283 | 280 | 280 | 18,000 |
2005/05/12 | 283 | 283 | 281 | 281 | 14,000 |
2005/05/11 | 281 | 283 | 281 | 281 | 25,000 |
2005/05/10 | 285 | 286 | 279 | 281 | 43,000 |
2005/05/09 | 282 | 286 | 282 | 285 | 22,000 |
2005/05/06 | 281 | 284 | 278 | 284 | 21,000 |
2005/05/02 | 283 | 283 | 277 | 280 | 38,000 |
2005/04/28 | 285 | 285 | 278 | 282 | 33,000 |
2005/04/27 | 279 | 284 | 279 | 280 | 32,000 |
2005/04/26 | 278 | 280 | 278 | 280 | 30,000 |
2005/04/25 | 279 | 279 | 277 | 278 | 15,000 |
2005/04/22 | 284 | 284 | 278 | 279 | 40,000 |
2005/04/21 | 280 | 285 | 277 | 278 | 43,000 |
2005/04/20 | 285 | 285 | 282 | 284 | 60,000 |
2005/04/19 | 273 | 280 | 273 | 280 | 46,000 |
2005/04/18 | 273 | 275 | 267 | 270 | 78,000 |
2005/04/15 | 287 | 289 | 280 | 285 | 60,000 |
2005/04/14 | 288 | 293 | 285 | 292 | 85,000 |
2005/04/13 | 298 | 300 | 291 | 293 | 53,000 |
2005/04/12 | 302 | 303 | 297 | 298 | 122,000 |
2005/04/11 | 302 | 303 | 298 | 303 | 37,000 |
2005/04/08 | 298 | 305 | 298 | 305 | 34,000 |
2005/04/07 | 303 | 304 | 295 | 303 | 44,000 |
2005/04/06 | 304 | 306 | 299 | 303 | 73,000 |
2005/04/05 | 299 | 305 | 296 | 302 | 24,000 |
2005/04/04 | 300 | 303 | 295 | 300 | 31,000 |
2005/04/01 | 294 | 304 | 294 | 302 | 34,000 |
2005/03/31 | 296 | 304 | 294 | 304 | 30,000 |
2005/03/30 | 293 | 297 | 291 | 296 | 50,000 |
2005/03/29 | 299 | 303 | 296 | 298 | 30,000 |
2005/03/28 | 301 | 303 | 299 | 302 | 32,000 |
2005/03/25 | 308 | 308 | 298 | 305 | 90,000 |
2005/03/24 | 308 | 310 | 306 | 306 | 51,000 |
2005/03/23 | 313 | 313 | 307 | 309 | 75,000 |
2005/03/22 | 310 | 314 | 308 | 314 | 109,000 |
2005/03/18 | 309 | 312 | 307 | 312 | 113,000 |
2005/03/17 | 307 | 312 | 307 | 309 | 111,000 |
2005/03/16 | 311 | 311 | 306 | 307 | 132,000 |
2005/03/15 | 322 | 322 | 305 | 314 | 100,000 |
2005/03/14 | 326 | 326 | 321 | 323 | 72,000 |
2005/03/11 | 321 | 326 | 320 | 326 | 153,000 |
2005/03/10 | 322 | 332 | 316 | 319 | 372,000 |
2005/03/09 | 320 | 325 | 317 | 323 | 170,000 |
2005/03/08 | 320 | 329 | 316 | 319 | 331,000 |
2005/03/07 | 316 | 321 | 312 | 320 | 211,000 |
2005/03/04 | 312 | 316 | 311 | 313 | 72,000 |
2005/03/03 | 312 | 314 | 311 | 311 | 35,000 |
2005/03/02 | 314 | 314 | 309 | 313 | 57,000 |
2005/03/01 | 314 | 315 | 310 | 313 | 73,000 |
2005/02/28 | 310 | 315 | 308 | 315 | 61,000 |
2005/02/25 | 308 | 311 | 302 | 310 | 116,000 |
2005/02/24 | 305 | 307 | 302 | 305 | 83,000 |
2005/02/23 | 309 | 309 | 302 | 304 | 46,000 |
2005/02/22 | 315 | 315 | 306 | 310 | 97,000 |
2005/02/21 | 315 | 316 | 312 | 313 | 79,000 |
2005/02/18 | 308 | 314 | 308 | 312 | 60,000 |
2005/02/17 | 309 | 311 | 306 | 310 | 64,000 |
2005/02/16 | 309 | 317 | 300 | 309 | 130,000 |
2005/02/15 | 314 | 314 | 306 | 309 | 118,000 |
2005/02/14 | 320 | 320 | 310 | 320 | 218,000 |
2005/02/10 | 318 | 323 | 318 | 320 | 74,000 |
2005/02/09 | 318 | 322 | 315 | 318 | 130,000 |
2005/02/08 | 320 | 321 | 312 | 315 | 247,000 |
2005/02/07 | 314 | 321 | 314 | 320 | 260,000 |
2005/02/04 | 303 | 325 | 301 | 313 | 660,000 |
2005/02/03 | 304 | 304 | 300 | 300 | 48,000 |
2005/02/02 | 299 | 304 | 298 | 302 | 114,000 |
2005/02/01 | 295 | 296 | 293 | 295 | 23,000 |
2005/01/31 | 301 | 301 | 290 | 292 | 148,000 |
2005/01/28 | 300 | 304 | 297 | 300 | 53,000 |
2005/01/27 | 303 | 307 | 296 | 305 | 95,000 |
2005/01/26 | 295 | 303 | 295 | 301 | 93,000 |
2005/01/25 | 295 | 297 | 291 | 294 | 50,000 |
2005/01/24 | 300 | 302 | 295 | 297 | 59,000 |
2005/01/21 | 298 | 300 | 296 | 299 | 90,000 |
2005/01/20 | 305 | 305 | 300 | 301 | 109,000 |
2005/01/19 | 299 | 308 | 298 | 306 | 325,000 |
2005/01/18 | 293 | 302 | 293 | 296 | 187,000 |
2005/01/17 | 290 | 294 | 290 | 291 | 84,000 |
2005/01/14 | 288 | 288 | 286 | 288 | 22,000 |
2005/01/13 | 289 | 290 | 285 | 290 | 58,000 |
2005/01/12 | 286 | 289 | 283 | 289 | 53,000 |
2005/01/11 | 289 | 289 | 281 | 284 | 67,000 |
2005/01/07 | 282 | 285 | 281 | 285 | 99,000 |
2005/01/06 | 279 | 284 | 279 | 282 | 65,000 |
2005/01/05 | 288 | 288 | 284 | 284 | 49,000 |
2005/01/04 | 286 | 290 | 285 | 286 | 22,000 |