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 |
---|---|---|---|---|---|
2013/12/30 | 530 | 530 | 521 | 527 | 598,000 |
2013/12/27 | 518 | 528 | 513 | 525 | 716,000 |
2013/12/26 | 518 | 523 | 510 | 522 | 844,000 |
2013/12/25 | 492 | 509 | 492 | 508 | 706,000 |
2013/12/24 | 500 | 504 | 487 | 494 | 587,000 |
2013/12/20 | 498 | 498 | 486 | 494 | 749,000 |
2013/12/19 | 507 | 512 | 499 | 499 | 537,000 |
2013/12/18 | 499 | 504 | 496 | 503 | 359,000 |
2013/12/17 | 505 | 509 | 495 | 498 | 470,000 |
2013/12/16 | 524 | 525 | 495 | 500 | 1,023,000 |
2013/12/13 | 535 | 536 | 520 | 521 | 1,585,000 |
2013/12/12 | 513 | 531 | 512 | 529 | 1,099,000 |
2013/12/11 | 526 | 527 | 500 | 522 | 1,945,000 |
2013/12/10 | 512 | 528 | 508 | 524 | 3,149,000 |
2013/12/09 | 502 | 515 | 502 | 506 | 1,381,000 |
2013/12/06 | 495 | 501 | 492 | 499 | 503,000 |
2013/12/05 | 496 | 509 | 490 | 497 | 1,684,000 |
2013/12/04 | 486 | 492 | 478 | 489 | 793,000 |
2013/12/03 | 503 | 504 | 490 | 492 | 1,265,000 |
2013/12/02 | 495 | 506 | 484 | 504 | 7,323,000 |
2013/11/29 | 464 | 473 | 461 | 471 | 604,000 |
2013/11/28 | 462 | 463 | 455 | 457 | 171,000 |
2013/11/27 | 464 | 465 | 455 | 458 | 254,000 |
2013/11/26 | 465 | 468 | 463 | 465 | 202,000 |
2013/11/25 | 469 | 471 | 462 | 471 | 233,000 |
2013/11/22 | 476 | 476 | 460 | 465 | 490,000 |
2013/11/21 | 475 | 481 | 467 | 469 | 614,000 |
2013/11/20 | 485 | 488 | 476 | 478 | 745,000 |
2013/11/19 | 472 | 483 | 467 | 483 | 904,000 |
2013/11/18 | 472 | 480 | 470 | 471 | 753,000 |
2013/11/15 | 470 | 478 | 467 | 470 | 884,000 |
2013/11/14 | 458 | 478 | 457 | 474 | 2,657,000 |
2013/11/13 | 450 | 454 | 444 | 447 | 454,000 |
2013/11/12 | 446 | 459 | 442 | 450 | 693,000 |
2013/11/11 | 461 | 463 | 436 | 448 | 1,041,000 |
2013/11/08 | 471 | 478 | 453 | 456 | 4,670,000 |
2013/11/07 | 438 | 438 | 430 | 431 | 245,000 |
2013/11/06 | 424 | 435 | 422 | 433 | 208,000 |
2013/11/05 | 429 | 430 | 418 | 425 | 282,000 |
2013/11/01 | 423 | 433 | 414 | 424 | 491,000 |
2013/10/31 | 434 | 435 | 424 | 424 | 603,000 |
2013/10/30 | 447 | 452 | 433 | 435 | 381,000 |
2013/10/29 | 447 | 451 | 445 | 446 | 206,000 |
2013/10/28 | 456 | 457 | 445 | 448 | 335,000 |
2013/10/25 | 458 | 460 | 449 | 455 | 467,000 |
2013/10/24 | 447 | 462 | 447 | 459 | 529,000 |
2013/10/23 | 472 | 476 | 448 | 455 | 1,125,000 |
2013/10/22 | 467 | 483 | 462 | 471 | 2,838,000 |
2013/10/21 | 442 | 459 | 441 | 451 | 1,010,000 |
2013/10/18 | 432 | 441 | 430 | 439 | 353,000 |
2013/10/17 | 439 | 441 | 426 | 430 | 539,000 |
2013/10/16 | 441 | 444 | 426 | 431 | 623,000 |
2013/10/15 | 453 | 455 | 440 | 442 | 333,000 |
2013/10/11 | 451 | 453 | 445 | 448 | 409,000 |
2013/10/10 | 447 | 452 | 440 | 444 | 473,000 |
2013/10/09 | 426 | 461 | 425 | 443 | 1,524,000 |
2013/10/08 | 414 | 440 | 413 | 433 | 666,000 |
2013/10/07 | 445 | 448 | 424 | 424 | 799,000 |
2013/10/04 | 445 | 458 | 444 | 453 | 887,000 |
2013/10/03 | 475 | 480 | 457 | 459 | 1,207,000 |
2013/10/02 | 486 | 492 | 473 | 480 | 640,000 |
2013/10/01 | 492 | 497 | 485 | 486 | 597,000 |
2013/09/30 | 488 | 502 | 486 | 492 | 692,000 |
2013/09/27 | 500 | 504 | 492 | 494 | 550,000 |
2013/09/26 | 488 | 505 | 488 | 504 | 564,000 |
2013/09/25 | 515 | 515 | 493 | 494 | 696,000 |
2013/09/24 | 511 | 515 | 503 | 512 | 585,000 |
2013/09/20 | 524 | 529 | 510 | 515 | 1,604,000 |
2013/09/19 | 504 | 531 | 499 | 528 | 3,659,000 |
2013/09/18 | 506 | 510 | 498 | 502 | 934,000 |
2013/09/17 | 486 | 505 | 486 | 496 | 880,000 |
2013/09/13 | 488 | 492 | 478 | 487 | 1,023,000 |
2013/09/12 | 493 | 509 | 491 | 492 | 1,206,000 |
2013/09/11 | 503 | 503 | 491 | 492 | 927,000 |
2013/09/10 | 504 | 505 | 490 | 496 | 1,159,000 |
2013/09/09 | 504 | 510 | 498 | 506 | 928,000 |
2013/09/06 | 515 | 516 | 496 | 501 | 1,383,000 |
2013/09/05 | 530 | 533 | 510 | 519 | 4,486,000 |
2013/09/04 | 486 | 524 | 486 | 510 | 5,501,000 |
2013/09/03 | 489 | 502 | 486 | 491 | 1,920,000 |
2013/09/02 | 487 | 490 | 473 | 482 | 1,839,000 |
2013/08/30 | 489 | 507 | 482 | 487 | 4,406,000 |
2013/08/29 | 512 | 523 | 476 | 486 | 8,742,000 |
2013/08/28 | 504 | 531 | 503 | 512 | 8,904,000 |
2013/08/27 | 567 | 573 | 518 | 522 | 34,582,000 |
2013/08/26 | 488 | 554 | 486 | 547 | 17,219,000 |
2013/08/23 | 490 | 508 | 481 | 483 | 9,305,000 |
2013/08/22 | 475 | 478 | 462 | 462 | 1,347,000 |
2013/08/21 | 487 | 498 | 475 | 483 | 2,429,000 |
2013/08/20 | 485 | 513 | 478 | 490 | 6,838,000 |
2013/08/19 | 499 | 513 | 478 | 493 | 4,384,000 |
2013/08/16 | 504 | 515 | 493 | 503 | 5,464,000 |
2013/08/15 | 513 | 529 | 500 | 514 | 27,543,000 |
2013/08/14 | 454 | 508 | 448 | 504 | 13,528,000 |
2013/08/13 | 425 | 444 | 425 | 442 | 1,827,000 |
2013/08/12 | 445 | 464 | 427 | 433 | 8,489,000 |
2013/08/09 | 430 | 435 | 415 | 424 | 821,000 |
2013/08/08 | 425 | 455 | 413 | 420 | 4,348,000 |
2013/08/07 | 420 | 429 | 412 | 413 | 1,285,000 |
2013/08/06 | 408 | 437 | 406 | 435 | 1,020,000 |
2013/08/05 | 425 | 430 | 405 | 411 | 1,149,000 |
2013/08/02 | 407 | 419 | 403 | 419 | 1,174,000 |
2013/08/01 | 398 | 406 | 383 | 403 | 861,000 |
2013/07/31 | 405 | 416 | 395 | 396 | 984,000 |
2013/07/30 | 413 | 430 | 400 | 417 | 2,774,000 |
2013/07/29 | 455 | 455 | 382 | 397 | 7,601,000 |
2013/07/26 | 459 | 478 | 454 | 455 | 1,620,000 |
2013/07/25 | 474 | 482 | 458 | 463 | 832,000 |
2013/07/24 | 486 | 504 | 470 | 475 | 5,715,000 |
2013/07/23 | 456 | 510 | 453 | 491 | 15,585,000 |
2013/07/22 | 464 | 481 | 439 | 453 | 2,840,000 |
2013/07/19 | 472 | 476 | 450 | 454 | 2,449,000 |
2013/07/18 | 487 | 494 | 457 | 467 | 6,015,000 |
2013/07/17 | 509 | 540 | 470 | 479 | 11,387,000 |
2013/07/16 | 531 | 546 | 486 | 505 | 11,292,000 |
2013/07/12 | 522 | 539 | 491 | 513 | 53,140,000 |
2013/07/11 | 476 | 561 | 471 | 518 | 117,817,000 |
2013/07/10 | 407 | 481 | 401 | 481 | 58,514,000 |
2013/07/09 | 391 | 406 | 376 | 401 | 6,644,000 |
2013/07/08 | 411 | 415 | 373 | 399 | 16,588,000 |
2013/07/05 | 340 | 409 | 339 | 394 | 43,370,000 |
2013/07/04 | 312 | 345 | 311 | 331 | 8,310,000 |
2013/07/03 | 301 | 305 | 297 | 301 | 618,000 |
2013/07/02 | 309 | 309 | 297 | 305 | 757,000 |
2013/07/01 | 282 | 303 | 280 | 301 | 1,321,000 |
2013/06/28 | 277 | 285 | 276 | 280 | 412,000 |
2013/06/27 | 277 | 278 | 259 | 276 | 606,000 |
2013/06/26 | 294 | 294 | 269 | 270 | 990,000 |
2013/06/25 | 305 | 309 | 278 | 289 | 2,890,000 |
2013/06/24 | 300 | 328 | 297 | 310 | 8,246,000 |
2013/06/21 | 269 | 281 | 262 | 279 | 479,000 |
2013/06/20 | 276 | 283 | 267 | 277 | 450,000 |
2013/06/19 | 289 | 290 | 272 | 275 | 478,000 |
2013/06/18 | 278 | 296 | 274 | 282 | 2,004,000 |
2013/06/17 | 256 | 284 | 256 | 280 | 1,089,000 |
2013/06/14 | 274 | 274 | 258 | 259 | 404,000 |
2013/06/13 | 276 | 278 | 262 | 263 | 570,000 |
2013/06/12 | 262 | 287 | 260 | 283 | 761,000 |
2013/06/11 | 265 | 273 | 264 | 266 | 610,000 |
2013/06/10 | 265 | 275 | 265 | 273 | 637,000 |
2013/06/07 | 250 | 259 | 245 | 253 | 935,000 |
2013/06/06 | 299 | 300 | 265 | 268 | 1,806,000 |
2013/06/05 | 310 | 330 | 295 | 302 | 2,676,000 |
2013/06/04 | 332 | 377 | 300 | 314 | 11,226,000 |
2013/06/03 | 313 | 313 | 292 | 300 | 1,139,000 |
2013/05/31 | 310 | 323 | 295 | 307 | 1,402,000 |
2013/05/30 | 306 | 321 | 295 | 297 | 1,531,000 |
2013/05/29 | 300 | 327 | 290 | 311 | 2,741,000 |
2013/05/28 | 270 | 288 | 269 | 285 | 326,000 |
2013/05/27 | 281 | 282 | 272 | 275 | 290,000 |
2013/05/24 | 290 | 294 | 280 | 286 | 509,000 |
2013/05/23 | 304 | 307 | 285 | 286 | 836,000 |
2013/05/22 | 310 | 313 | 304 | 304 | 318,000 |
2013/05/21 | 311 | 323 | 303 | 308 | 810,000 |
2013/05/20 | 313 | 316 | 306 | 308 | 493,000 |
2013/05/17 | 294 | 310 | 285 | 307 | 1,013,000 |
2013/05/16 | 303 | 310 | 281 | 293 | 2,135,000 |
2013/05/15 | 353 | 370 | 307 | 321 | 5,131,000 |
2013/05/14 | 298 | 344 | 287 | 333 | 5,587,000 |
2013/05/13 | 299 | 320 | 283 | 295 | 4,087,000 |
2013/05/10 | 263 | 266 | 255 | 259 | 279,000 |
2013/05/09 | 270 | 278 | 258 | 259 | 987,000 |
2013/05/08 | 271 | 274 | 264 | 265 | 724,000 |
2013/05/07 | 271 | 279 | 264 | 270 | 1,411,000 |
2013/05/02 | 246 | 272 | 245 | 261 | 1,660,000 |
2013/05/01 | 243 | 251 | 241 | 248 | 225,000 |
2013/04/30 | 244 | 245 | 241 | 242 | 177,000 |
2013/04/26 | 251 | 251 | 246 | 247 | 143,000 |
2013/04/25 | 250 | 251 | 247 | 250 | 207,000 |
2013/04/24 | 251 | 254 | 251 | 251 | 161,000 |
2013/04/23 | 255 | 255 | 247 | 248 | 212,000 |
2013/04/22 | 253 | 256 | 249 | 251 | 302,000 |
2013/04/19 | 252 | 252 | 247 | 249 | 136,000 |
2013/04/18 | 247 | 255 | 242 | 246 | 386,000 |
2013/04/17 | 251 | 251 | 245 | 245 | 265,000 |
2013/04/16 | 248 | 250 | 242 | 243 | 302,000 |
2013/04/15 | 254 | 260 | 254 | 254 | 194,000 |
2013/04/12 | 256 | 265 | 254 | 256 | 632,000 |
2013/04/11 | 258 | 259 | 251 | 253 | 287,000 |
2013/04/10 | 251 | 256 | 251 | 254 | 224,000 |
2013/04/09 | 248 | 259 | 245 | 250 | 540,000 |
2013/04/08 | 241 | 244 | 241 | 244 | 262,000 |
2013/04/05 | 244 | 246 | 237 | 237 | 257,000 |
2013/04/04 | 234 | 238 | 229 | 235 | 288,000 |
2013/04/03 | 228 | 242 | 227 | 241 | 356,000 |
2013/04/02 | 228 | 228 | 221 | 225 | 382,000 |
2013/04/01 | 237 | 239 | 226 | 227 | 302,000 |
2013/03/29 | 244 | 246 | 240 | 240 | 331,000 |
2013/03/28 | 252 | 256 | 244 | 246 | 523,000 |
2013/03/27 | 255 | 258 | 253 | 255 | 256,000 |
2013/03/26 | 257 | 262 | 255 | 255 | 839,000 |
2013/03/25 | 270 | 270 | 256 | 256 | 582,000 |
2013/03/22 | 267 | 270 | 264 | 264 | 288,000 |
2013/03/21 | 259 | 276 | 259 | 271 | 923,000 |
2013/03/19 | 264 | 266 | 257 | 258 | 314,000 |
2013/03/18 | 259 | 266 | 256 | 263 | 452,000 |
2013/03/15 | 266 | 270 | 259 | 259 | 713,000 |
2013/03/14 | 274 | 275 | 266 | 268 | 498,000 |
2013/03/13 | 269 | 279 | 266 | 274 | 785,000 |
2013/03/12 | 285 | 297 | 266 | 273 | 1,929,000 |
2013/03/11 | 265 | 274 | 262 | 274 | 843,000 |
2013/03/08 | 270 | 272 | 259 | 260 | 1,173,000 |
2013/03/07 | 256 | 305 | 249 | 270 | 10,360,000 |
2013/03/06 | 237 | 258 | 234 | 255 | 1,587,000 |
2013/03/05 | 226 | 250 | 226 | 236 | 2,106,000 |
2013/03/04 | 230 | 233 | 224 | 224 | 285,000 |
2013/03/01 | 228 | 230 | 225 | 230 | 98,000 |
2013/02/28 | 230 | 230 | 225 | 227 | 107,000 |
2013/02/27 | 230 | 230 | 220 | 224 | 197,000 |
2013/02/26 | 228 | 231 | 226 | 227 | 98,000 |
2013/02/25 | 229 | 232 | 226 | 232 | 150,000 |
2013/02/22 | 225 | 227 | 221 | 226 | 189,000 |
2013/02/21 | 227 | 234 | 223 | 230 | 302,000 |
2013/02/20 | 225 | 236 | 224 | 233 | 651,000 |
2013/02/19 | 219 | 222 | 217 | 221 | 240,000 |
2013/02/18 | 212 | 217 | 212 | 215 | 144,000 |
2013/02/15 | 214 | 214 | 202 | 207 | 440,000 |
2013/02/14 | 215 | 218 | 211 | 214 | 394,000 |
2013/02/13 | 221 | 223 | 213 | 219 | 488,000 |
2013/02/12 | 247 | 247 | 228 | 228 | 562,000 |
2013/02/08 | 240 | 245 | 236 | 245 | 591,000 |
2013/02/07 | 238 | 241 | 235 | 238 | 284,000 |
2013/02/06 | 244 | 246 | 238 | 238 | 263,000 |
2013/02/05 | 243 | 244 | 238 | 238 | 241,000 |
2013/02/04 | 246 | 247 | 241 | 245 | 326,000 |
2013/02/01 | 240 | 245 | 239 | 242 | 262,000 |
2013/01/31 | 243 | 246 | 235 | 239 | 432,000 |
2013/01/30 | 249 | 249 | 241 | 244 | 408,000 |
2013/01/29 | 242 | 256 | 240 | 243 | 2,079,000 |
2013/01/28 | 238 | 239 | 232 | 237 | 358,000 |
2013/01/25 | 238 | 240 | 232 | 234 | 444,000 |
2013/01/24 | 228 | 235 | 226 | 233 | 294,000 |
2013/01/23 | 242 | 248 | 225 | 228 | 572,000 |
2013/01/22 | 243 | 253 | 234 | 244 | 802,000 |
2013/01/21 | 236 | 248 | 232 | 242 | 716,000 |
2013/01/18 | 238 | 239 | 232 | 234 | 546,000 |
2013/01/17 | 245 | 249 | 225 | 230 | 1,295,000 |
2013/01/16 | 258 | 261 | 242 | 243 | 2,584,000 |
2013/01/15 | 236 | 271 | 235 | 263 | 8,005,000 |
2013/01/11 | 230 | 230 | 220 | 224 | 499,000 |
2013/01/10 | 225 | 230 | 224 | 227 | 472,000 |
2013/01/09 | 222 | 232 | 220 | 225 | 520,000 |
2013/01/08 | 221 | 240 | 218 | 226 | 2,476,000 |
2013/01/07 | 223 | 223 | 215 | 218 | 785,000 |
2013/01/04 | 217 | 225 | 209 | 221 | 1,500,000 |