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 |
---|---|---|---|---|---|
2009/12/30 | 142 | 142 | 140 | 140 | 16,000 |
2009/12/29 | 145 | 145 | 140 | 144 | 16,000 |
2009/12/28 | 147 | 147 | 142 | 142 | 19,000 |
2009/12/25 | 145 | 145 | 143 | 143 | 30,000 |
2009/12/24 | 151 | 151 | 146 | 146 | 19,000 |
2009/12/22 | 150 | 151 | 149 | 151 | 45,000 |
2009/12/21 | 149 | 152 | 149 | 150 | 120,000 |
2009/12/18 | 140 | 147 | 139 | 147 | 48,000 |
2009/12/17 | 142 | 143 | 139 | 139 | 33,000 |
2009/12/16 | 141 | 141 | 140 | 141 | 13,000 |
2009/12/15 | 140 | 140 | 138 | 138 | 7,000 |
2009/12/14 | 139 | 139 | 136 | 139 | 15,000 |
2009/12/11 | 140 | 140 | 135 | 136 | 39,000 |
2009/12/10 | 139 | 140 | 135 | 137 | 12,000 |
2009/12/09 | 141 | 141 | 138 | 138 | 7,000 |
2009/12/08 | 140 | 141 | 138 | 139 | 16,000 |
2009/12/07 | 139 | 140 | 139 | 139 | 18,000 |
2009/12/04 | 135 | 138 | 135 | 137 | 12,000 |
2009/12/03 | 135 | 138 | 135 | 138 | 39,000 |
2009/12/02 | 137 | 138 | 136 | 137 | 11,000 |
2009/12/01 | 137 | 139 | 137 | 139 | 21,000 |
2009/11/30 | 133 | 137 | 133 | 137 | 10,000 |
2009/11/27 | 138 | 138 | 133 | 133 | 18,000 |
2009/11/26 | 134 | 138 | 134 | 138 | 16,000 |
2009/11/25 | 136 | 136 | 134 | 135 | 8,000 |
2009/11/24 | 131 | 135 | 131 | 135 | 17,000 |
2009/11/20 | 137 | 137 | 131 | 131 | 76,000 |
2009/11/19 | 134 | 137 | 128 | 137 | 53,000 |
2009/11/18 | 138 | 138 | 133 | 134 | 15,000 |
2009/11/17 | 135 | 138 | 133 | 137 | 20,000 |
2009/11/16 | 135 | 136 | 135 | 135 | 11,000 |
2009/11/13 | 139 | 139 | 135 | 135 | 15,000 |
2009/11/12 | 139 | 139 | 138 | 138 | 9,000 |
2009/11/11 | 140 | 141 | 139 | 139 | 25,000 |
2009/11/10 | 140 | 143 | 139 | 139 | 22,000 |
2009/11/09 | 142 | 142 | 137 | 140 | 18,000 |
2009/11/06 | 145 | 145 | 137 | 142 | 32,000 |
2009/11/05 | 144 | 146 | 143 | 146 | 27,000 |
2009/11/04 | 139 | 143 | 139 | 143 | 14,000 |
2009/11/02 | 137 | 141 | 137 | 141 | 31,000 |
2009/10/30 | 147 | 147 | 141 | 143 | 13,000 |
2009/10/29 | 143 | 146 | 136 | 144 | 44,000 |
2009/10/28 | 148 | 149 | 141 | 142 | 28,000 |
2009/10/27 | 146 | 146 | 143 | 145 | 37,000 |
2009/10/26 | 152 | 152 | 147 | 150 | 16,000 |
2009/10/23 | 148 | 154 | 148 | 149 | 23,000 |
2009/10/22 | 153 | 154 | 147 | 147 | 13,000 |
2009/10/21 | 154 | 154 | 150 | 153 | 33,000 |
2009/10/20 | 160 | 160 | 153 | 155 | 122,000 |
2009/10/19 | 142 | 151 | 137 | 151 | 69,000 |
2009/10/16 | 143 | 143 | 137 | 139 | 23,000 |
2009/10/15 | 139 | 141 | 139 | 139 | 14,000 |
2009/10/14 | 140 | 140 | 138 | 139 | 32,000 |
2009/10/13 | 140 | 140 | 138 | 140 | 29,000 |
2009/10/09 | 139 | 141 | 138 | 141 | 17,000 |
2009/10/08 | 145 | 145 | 139 | 139 | 17,000 |
2009/10/07 | 143 | 144 | 142 | 142 | 13,000 |
2009/10/06 | 139 | 143 | 139 | 143 | 26,000 |
2009/10/05 | 141 | 144 | 137 | 144 | 39,000 |
2009/10/02 | 139 | 139 | 135 | 138 | 39,000 |
2009/10/01 | 141 | 143 | 140 | 143 | 34,000 |
2009/09/30 | 149 | 149 | 143 | 143 | 91,000 |
2009/09/29 | 156 | 156 | 149 | 149 | 35,000 |
2009/09/28 | 154 | 156 | 150 | 152 | 44,000 |
2009/09/25 | 158 | 159 | 155 | 157 | 27,000 |
2009/09/24 | 160 | 160 | 156 | 158 | 97,000 |
2009/09/18 | 152 | 155 | 150 | 155 | 56,000 |
2009/09/17 | 153 | 153 | 153 | 153 | 18,000 |
2009/09/16 | 150 | 154 | 148 | 150 | 150,000 |
2009/09/15 | 150 | 151 | 150 | 150 | 34,000 |
2009/09/14 | 155 | 155 | 150 | 150 | 35,000 |
2009/09/11 | 154 | 157 | 153 | 154 | 60,000 |
2009/09/10 | 151 | 154 | 151 | 154 | 22,000 |
2009/09/09 | 154 | 155 | 151 | 151 | 33,000 |
2009/09/08 | 158 | 158 | 154 | 155 | 21,000 |
2009/09/07 | 156 | 157 | 156 | 157 | 6,000 |
2009/09/04 | 161 | 161 | 156 | 157 | 46,000 |
2009/09/03 | 162 | 164 | 159 | 161 | 61,000 |
2009/09/02 | 156 | 166 | 154 | 164 | 76,000 |
2009/09/01 | 158 | 160 | 158 | 159 | 10,000 |
2009/08/31 | 164 | 164 | 159 | 161 | 17,000 |
2009/08/28 | 158 | 166 | 154 | 163 | 148,000 |
2009/08/27 | 161 | 161 | 157 | 158 | 31,000 |
2009/08/26 | 156 | 162 | 155 | 160 | 141,000 |
2009/08/25 | 156 | 156 | 154 | 155 | 30,000 |
2009/08/24 | 155 | 157 | 153 | 153 | 41,000 |
2009/08/21 | 153 | 153 | 150 | 152 | 60,000 |
2009/08/20 | 154 | 154 | 152 | 154 | 70,000 |
2009/08/19 | 155 | 156 | 153 | 155 | 58,000 |
2009/08/18 | 152 | 155 | 152 | 155 | 29,000 |
2009/08/17 | 153 | 156 | 153 | 155 | 31,000 |
2009/08/14 | 156 | 158 | 154 | 155 | 40,000 |
2009/08/13 | 158 | 158 | 156 | 158 | 23,000 |
2009/08/12 | 156 | 156 | 155 | 156 | 21,000 |
2009/08/11 | 159 | 159 | 153 | 156 | 69,000 |
2009/08/10 | 159 | 161 | 157 | 159 | 60,000 |
2009/08/07 | 156 | 157 | 155 | 157 | 21,000 |
2009/08/06 | 161 | 161 | 157 | 157 | 27,000 |
2009/08/05 | 160 | 161 | 157 | 161 | 29,000 |
2009/08/04 | 162 | 162 | 157 | 157 | 38,000 |
2009/08/03 | 158 | 159 | 157 | 158 | 20,000 |
2009/07/31 | 159 | 160 | 156 | 157 | 40,000 |
2009/07/30 | 163 | 163 | 159 | 160 | 31,000 |
2009/07/29 | 163 | 163 | 160 | 161 | 39,000 |
2009/07/28 | 160 | 164 | 155 | 164 | 197,000 |
2009/07/27 | 154 | 160 | 151 | 158 | 92,000 |
2009/07/24 | 155 | 156 | 153 | 155 | 50,000 |
2009/07/23 | 150 | 151 | 148 | 150 | 41,000 |
2009/07/22 | 152 | 152 | 150 | 151 | 27,000 |
2009/07/21 | 156 | 156 | 149 | 151 | 88,000 |
2009/07/17 | 142 | 154 | 142 | 154 | 84,000 |
2009/07/16 | 142 | 144 | 141 | 141 | 26,000 |
2009/07/15 | 144 | 144 | 139 | 141 | 50,000 |
2009/07/14 | 140 | 148 | 140 | 144 | 41,000 |
2009/07/13 | 144 | 147 | 139 | 139 | 57,000 |
2009/07/10 | 148 | 149 | 146 | 148 | 53,000 |
2009/07/09 | 149 | 152 | 145 | 147 | 98,000 |
2009/07/08 | 157 | 157 | 153 | 154 | 69,000 |
2009/07/07 | 159 | 160 | 157 | 160 | 40,000 |
2009/07/06 | 159 | 162 | 157 | 159 | 94,000 |
2009/07/03 | 160 | 161 | 156 | 159 | 73,000 |
2009/07/02 | 160 | 161 | 159 | 160 | 59,000 |
2009/07/01 | 161 | 161 | 158 | 159 | 67,000 |
2009/06/30 | 161 | 162 | 161 | 162 | 27,000 |
2009/06/29 | 162 | 163 | 161 | 161 | 28,000 |
2009/06/26 | 163 | 163 | 157 | 162 | 79,000 |
2009/06/25 | 158 | 159 | 157 | 159 | 30,000 |
2009/06/24 | 154 | 157 | 153 | 156 | 71,000 |
2009/06/23 | 155 | 158 | 153 | 154 | 70,000 |
2009/06/22 | 158 | 162 | 156 | 157 | 135,000 |
2009/06/19 | 159 | 161 | 157 | 158 | 79,000 |
2009/06/18 | 160 | 161 | 158 | 158 | 45,000 |
2009/06/17 | 157 | 164 | 157 | 160 | 56,000 |
2009/06/16 | 164 | 165 | 158 | 159 | 66,000 |
2009/06/15 | 172 | 172 | 167 | 168 | 77,000 |
2009/06/12 | 169 | 170 | 165 | 169 | 134,000 |
2009/06/11 | 172 | 172 | 168 | 170 | 63,000 |
2009/06/10 | 170 | 172 | 170 | 171 | 62,000 |
2009/06/09 | 174 | 174 | 168 | 168 | 130,000 |
2009/06/08 | 166 | 175 | 166 | 173 | 211,000 |
2009/06/05 | 166 | 166 | 164 | 164 | 65,000 |
2009/06/04 | 166 | 166 | 164 | 165 | 57,000 |
2009/06/03 | 165 | 166 | 162 | 165 | 99,000 |
2009/06/02 | 166 | 167 | 162 | 164 | 96,000 |
2009/06/01 | 159 | 164 | 157 | 164 | 148,000 |
2009/05/29 | 160 | 160 | 158 | 158 | 17,000 |
2009/05/28 | 157 | 161 | 157 | 159 | 29,000 |
2009/05/27 | 157 | 159 | 156 | 158 | 54,000 |
2009/05/26 | 158 | 158 | 154 | 156 | 60,000 |
2009/05/25 | 155 | 157 | 154 | 155 | 48,000 |
2009/05/22 | 154 | 155 | 152 | 154 | 36,000 |
2009/05/21 | 156 | 158 | 154 | 154 | 37,000 |
2009/05/20 | 158 | 158 | 155 | 156 | 82,000 |
2009/05/19 | 157 | 158 | 155 | 157 | 84,000 |
2009/05/18 | 160 | 160 | 151 | 154 | 149,000 |
2009/05/15 | 163 | 167 | 161 | 165 | 121,000 |
2009/05/14 | 165 | 180 | 161 | 166 | 264,000 |
2009/05/13 | 166 | 169 | 164 | 166 | 71,000 |
2009/05/12 | 164 | 168 | 164 | 167 | 75,000 |
2009/05/11 | 168 | 168 | 163 | 164 | 70,000 |
2009/05/08 | 166 | 166 | 163 | 166 | 84,000 |
2009/05/07 | 161 | 166 | 160 | 164 | 195,000 |
2009/05/01 | 156 | 156 | 150 | 151 | 32,000 |
2009/04/30 | 155 | 156 | 150 | 156 | 21,000 |
2009/04/28 | 155 | 155 | 150 | 155 | 32,000 |
2009/04/27 | 160 | 160 | 155 | 155 | 25,000 |
2009/04/24 | 155 | 158 | 155 | 156 | 34,000 |
2009/04/23 | 159 | 159 | 152 | 156 | 57,000 |
2009/04/22 | 165 | 165 | 160 | 161 | 84,000 |
2009/04/21 | 165 | 168 | 160 | 168 | 146,000 |
2009/04/20 | 168 | 183 | 168 | 174 | 265,000 |
2009/04/17 | 157 | 163 | 157 | 163 | 76,000 |
2009/04/16 | 165 | 165 | 155 | 156 | 108,000 |
2009/04/15 | 158 | 166 | 155 | 162 | 401,000 |
2009/04/14 | 146 | 151 | 142 | 151 | 109,000 |
2009/04/13 | 141 | 145 | 141 | 143 | 71,000 |
2009/04/10 | 141 | 141 | 137 | 140 | 56,000 |
2009/04/09 | 134 | 139 | 134 | 138 | 86,000 |
2009/04/08 | 139 | 139 | 133 | 133 | 88,000 |
2009/04/07 | 138 | 145 | 136 | 141 | 96,000 |
2009/04/06 | 133 | 138 | 133 | 137 | 51,000 |
2009/04/03 | 139 | 139 | 131 | 133 | 83,000 |
2009/04/02 | 128 | 138 | 128 | 136 | 280,000 |
2009/04/01 | 125 | 129 | 125 | 128 | 48,000 |
2009/03/31 | 126 | 129 | 123 | 125 | 80,000 |
2009/03/30 | 141 | 142 | 122 | 131 | 175,000 |
2009/03/27 | 143 | 147 | 138 | 139 | 97,000 |
2009/03/26 | 131 | 141 | 129 | 141 | 187,000 |
2009/03/25 | 127 | 130 | 126 | 128 | 97,000 |
2009/03/24 | 130 | 131 | 126 | 128 | 108,000 |
2009/03/23 | 125 | 125 | 121 | 125 | 137,000 |
2009/03/19 | 127 | 127 | 122 | 124 | 121,000 |
2009/03/18 | 127 | 128 | 125 | 127 | 71,000 |
2009/03/17 | 125 | 125 | 123 | 123 | 56,000 |
2009/03/16 | 123 | 124 | 121 | 122 | 47,000 |
2009/03/13 | 128 | 128 | 121 | 121 | 69,000 |
2009/03/12 | 123 | 123 | 118 | 120 | 38,000 |
2009/03/11 | 120 | 122 | 117 | 122 | 126,000 |
2009/03/10 | 117 | 120 | 117 | 119 | 98,000 |
2009/03/09 | 126 | 128 | 117 | 118 | 131,000 |
2009/03/06 | 133 | 133 | 127 | 128 | 126,000 |
2009/03/05 | 139 | 139 | 133 | 135 | 83,000 |
2009/03/04 | 137 | 139 | 136 | 138 | 56,000 |
2009/03/03 | 135 | 139 | 135 | 136 | 33,000 |
2009/03/02 | 148 | 148 | 142 | 143 | 10,000 |
2009/02/27 | 138 | 146 | 138 | 146 | 22,000 |
2009/02/26 | 140 | 140 | 136 | 138 | 33,000 |
2009/02/25 | 146 | 148 | 136 | 137 | 32,000 |
2009/02/24 | 141 | 141 | 135 | 141 | 28,000 |
2009/02/23 | 149 | 149 | 144 | 144 | 34,000 |
2009/02/20 | 156 | 159 | 151 | 152 | 77,000 |
2009/02/19 | 152 | 157 | 150 | 151 | 79,000 |
2009/02/18 | 155 | 155 | 149 | 153 | 75,000 |
2009/02/17 | 162 | 168 | 160 | 160 | 40,000 |
2009/02/16 | 168 | 168 | 164 | 166 | 50,000 |
2009/02/13 | 170 | 170 | 163 | 166 | 38,000 |
2009/02/12 | 166 | 166 | 164 | 165 | 31,000 |
2009/02/10 | 162 | 171 | 162 | 165 | 40,000 |
2009/02/09 | 166 | 167 | 163 | 163 | 58,000 |
2009/02/06 | 172 | 172 | 168 | 169 | 47,000 |
2009/02/05 | 179 | 180 | 172 | 172 | 46,000 |
2009/02/04 | 180 | 185 | 179 | 179 | 51,000 |
2009/02/03 | 175 | 187 | 175 | 182 | 83,000 |
2009/02/02 | 180 | 182 | 178 | 179 | 37,000 |
2009/01/30 | 187 | 187 | 180 | 184 | 103,000 |
2009/01/29 | 188 | 192 | 185 | 187 | 60,000 |
2009/01/28 | 184 | 190 | 184 | 187 | 37,000 |
2009/01/27 | 190 | 193 | 182 | 189 | 64,000 |
2009/01/26 | 191 | 192 | 188 | 190 | 34,000 |
2009/01/23 | 189 | 193 | 185 | 188 | 70,000 |
2009/01/22 | 196 | 200 | 193 | 194 | 13,000 |
2009/01/21 | 194 | 197 | 194 | 196 | 40,000 |
2009/01/20 | 202 | 202 | 198 | 199 | 62,000 |
2009/01/19 | 205 | 208 | 198 | 200 | 47,000 |
2009/01/16 | 197 | 203 | 197 | 200 | 80,000 |
2009/01/15 | 203 | 203 | 195 | 196 | 73,000 |
2009/01/14 | 205 | 205 | 195 | 198 | 82,000 |
2009/01/13 | 210 | 211 | 206 | 206 | 20,000 |
2009/01/09 | 211 | 213 | 210 | 212 | 25,000 |
2009/01/08 | 227 | 227 | 214 | 216 | 74,000 |
2009/01/07 | 225 | 232 | 223 | 230 | 79,000 |
2009/01/06 | 216 | 232 | 216 | 230 | 117,000 |
2009/01/05 | 219 | 220 | 214 | 215 | 78,000 |