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 |
---|---|---|---|---|---|
2015/12/30 | 268 | 271 | 266 | 267 | 82,000 |
2015/12/29 | 262 | 265 | 256 | 263 | 131,000 |
2015/12/28 | 247 | 263 | 247 | 262 | 119,000 |
2015/12/25 | 252 | 253 | 235 | 244 | 412,000 |
2015/12/24 | 263 | 264 | 253 | 256 | 298,000 |
2015/12/22 | 263 | 265 | 263 | 264 | 166,000 |
2015/12/21 | 272 | 272 | 265 | 265 | 178,000 |
2015/12/18 | 277 | 277 | 273 | 274 | 153,000 |
2015/12/17 | 282 | 284 | 276 | 278 | 122,000 |
2015/12/16 | 276 | 282 | 276 | 280 | 106,000 |
2015/12/15 | 281 | 282 | 276 | 276 | 96,000 |
2015/12/14 | 282 | 282 | 280 | 280 | 82,000 |
2015/12/11 | 284 | 288 | 283 | 284 | 95,000 |
2015/12/10 | 291 | 291 | 284 | 285 | 177,000 |
2015/12/09 | 292 | 292 | 291 | 292 | 50,000 |
2015/12/08 | 294 | 295 | 292 | 292 | 85,000 |
2015/12/07 | 294 | 296 | 293 | 293 | 96,000 |
2015/12/04 | 294 | 295 | 292 | 293 | 74,000 |
2015/12/03 | 297 | 298 | 295 | 297 | 84,000 |
2015/12/02 | 296 | 298 | 294 | 297 | 107,000 |
2015/12/01 | 298 | 298 | 296 | 297 | 68,000 |
2015/11/30 | 297 | 299 | 296 | 298 | 88,000 |
2015/11/27 | 297 | 299 | 297 | 298 | 73,000 |
2015/11/26 | 299 | 299 | 297 | 297 | 71,000 |
2015/11/25 | 298 | 300 | 298 | 300 | 79,000 |
2015/11/24 | 295 | 298 | 295 | 298 | 82,000 |
2015/11/20 | 292 | 295 | 292 | 295 | 107,000 |
2015/11/19 | 291 | 294 | 291 | 294 | 90,000 |
2015/11/18 | 293 | 293 | 290 | 291 | 91,000 |
2015/11/17 | 293 | 295 | 291 | 291 | 126,000 |
2015/11/16 | 296 | 296 | 291 | 293 | 139,000 |
2015/11/13 | 298 | 299 | 295 | 297 | 128,000 |
2015/11/12 | 299 | 300 | 298 | 300 | 97,000 |
2015/11/11 | 299 | 302 | 299 | 302 | 59,000 |
2015/11/10 | 300 | 302 | 298 | 300 | 98,000 |
2015/11/09 | 303 | 303 | 299 | 300 | 57,000 |
2015/11/06 | 298 | 302 | 298 | 302 | 47,000 |
2015/11/05 | 301 | 303 | 297 | 297 | 66,000 |
2015/11/04 | 298 | 303 | 298 | 302 | 75,000 |
2015/11/02 | 298 | 300 | 297 | 298 | 50,000 |
2015/10/30 | 298 | 303 | 298 | 301 | 68,000 |
2015/10/29 | 305 | 306 | 295 | 301 | 198,000 |
2015/10/28 | 304 | 306 | 301 | 302 | 50,000 |
2015/10/27 | 307 | 308 | 305 | 305 | 54,000 |
2015/10/26 | 310 | 313 | 306 | 308 | 81,000 |
2015/10/23 | 305 | 308 | 305 | 308 | 73,000 |
2015/10/22 | 301 | 304 | 301 | 304 | 26,000 |
2015/10/21 | 300 | 304 | 300 | 304 | 44,000 |
2015/10/20 | 301 | 303 | 298 | 302 | 53,000 |
2015/10/19 | 305 | 306 | 299 | 305 | 47,000 |
2015/10/16 | 300 | 309 | 300 | 307 | 75,000 |
2015/10/15 | 297 | 306 | 297 | 301 | 49,000 |
2015/10/14 | 310 | 312 | 290 | 300 | 84,000 |
2015/10/13 | 311 | 316 | 309 | 310 | 62,000 |
2015/10/09 | 304 | 313 | 304 | 313 | 108,000 |
2015/10/08 | 302 | 305 | 300 | 304 | 57,000 |
2015/10/07 | 296 | 304 | 296 | 304 | 76,000 |
2015/10/06 | 295 | 299 | 295 | 296 | 30,000 |
2015/10/05 | 294 | 295 | 290 | 293 | 42,000 |
2015/10/02 | 286 | 292 | 285 | 289 | 39,000 |
2015/10/01 | 290 | 290 | 284 | 288 | 75,000 |
2015/09/30 | 276 | 287 | 276 | 283 | 32,000 |
2015/09/29 | 287 | 287 | 260 | 274 | 117,000 |
2015/09/28 | 294 | 294 | 288 | 290 | 23,000 |
2015/09/25 | 287 | 291 | 286 | 289 | 56,000 |
2015/09/24 | 297 | 297 | 287 | 288 | 80,000 |
2015/09/18 | 299 | 300 | 296 | 298 | 34,000 |
2015/09/17 | 298 | 300 | 294 | 297 | 45,000 |
2015/09/16 | 295 | 298 | 293 | 298 | 65,000 |
2015/09/15 | 293 | 294 | 286 | 290 | 81,000 |
2015/09/14 | 298 | 298 | 292 | 292 | 36,000 |
2015/09/11 | 294 | 296 | 291 | 294 | 106,000 |
2015/09/10 | 286 | 290 | 284 | 289 | 71,000 |
2015/09/09 | 285 | 301 | 285 | 299 | 75,000 |
2015/09/08 | 289 | 291 | 279 | 279 | 85,000 |
2015/09/07 | 287 | 290 | 282 | 288 | 67,000 |
2015/09/04 | 304 | 304 | 293 | 295 | 74,000 |
2015/09/03 | 306 | 308 | 299 | 300 | 93,000 |
2015/09/02 | 299 | 306 | 293 | 299 | 132,000 |
2015/09/01 | 319 | 319 | 308 | 310 | 105,000 |
2015/08/31 | 318 | 322 | 315 | 320 | 200,000 |
2015/08/28 | 298 | 318 | 298 | 308 | 196,000 |
2015/08/27 | 284 | 298 | 284 | 291 | 191,000 |
2015/08/26 | 281 | 295 | 269 | 292 | 224,000 |
2015/08/25 | 273 | 289 | 260 | 265 | 484,000 |
2015/08/24 | 308 | 313 | 289 | 289 | 298,000 |
2015/08/21 | 333 | 333 | 320 | 321 | 270,000 |
2015/08/20 | 340 | 341 | 336 | 336 | 107,000 |
2015/08/19 | 343 | 346 | 341 | 342 | 50,000 |
2015/08/18 | 342 | 347 | 342 | 343 | 141,000 |
2015/08/17 | 352 | 353 | 343 | 343 | 132,000 |
2015/08/14 | 353 | 355 | 352 | 354 | 63,000 |
2015/08/13 | 358 | 358 | 350 | 352 | 156,000 |
2015/08/12 | 357 | 363 | 357 | 361 | 63,000 |
2015/08/11 | 363 | 363 | 358 | 361 | 86,000 |
2015/08/10 | 361 | 363 | 356 | 359 | 114,000 |
2015/08/07 | 355 | 358 | 353 | 357 | 66,000 |
2015/08/06 | 354 | 356 | 352 | 355 | 44,000 |
2015/08/05 | 357 | 360 | 349 | 354 | 154,000 |
2015/08/04 | 360 | 360 | 356 | 358 | 60,000 |
2015/08/03 | 367 | 367 | 359 | 363 | 54,000 |
2015/07/31 | 354 | 365 | 354 | 365 | 97,000 |
2015/07/30 | 352 | 358 | 352 | 357 | 138,000 |
2015/07/29 | 360 | 360 | 357 | 357 | 74,000 |
2015/07/28 | 363 | 363 | 359 | 359 | 101,000 |
2015/07/27 | 373 | 373 | 366 | 366 | 74,000 |
2015/07/24 | 373 | 374 | 372 | 373 | 64,000 |
2015/07/23 | 371 | 373 | 371 | 373 | 39,000 |
2015/07/22 | 372 | 372 | 370 | 370 | 63,000 |
2015/07/21 | 374 | 375 | 373 | 374 | 88,000 |
2015/07/17 | 375 | 375 | 373 | 374 | 53,000 |
2015/07/16 | 375 | 375 | 371 | 375 | 64,000 |
2015/07/15 | 376 | 377 | 373 | 374 | 89,000 |
2015/07/14 | 371 | 379 | 371 | 376 | 81,000 |
2015/07/13 | 364 | 371 | 364 | 370 | 60,000 |
2015/07/10 | 365 | 368 | 360 | 362 | 103,000 |
2015/07/09 | 352 | 365 | 341 | 363 | 302,000 |
2015/07/08 | 377 | 378 | 368 | 368 | 206,000 |
2015/07/07 | 378 | 379 | 376 | 377 | 109,000 |
2015/07/06 | 377 | 379 | 375 | 376 | 122,000 |
2015/07/03 | 381 | 383 | 381 | 381 | 78,000 |
2015/07/02 | 385 | 388 | 382 | 383 | 79,000 |
2015/07/01 | 378 | 385 | 378 | 385 | 165,000 |
2015/06/30 | 380 | 381 | 378 | 380 | 133,000 |
2015/06/29 | 381 | 390 | 378 | 381 | 336,000 |
2015/06/26 | 396 | 396 | 393 | 394 | 55,000 |
2015/06/25 | 397 | 397 | 395 | 396 | 45,000 |
2015/06/24 | 398 | 400 | 396 | 396 | 153,000 |
2015/06/23 | 396 | 398 | 394 | 398 | 136,000 |
2015/06/22 | 393 | 396 | 392 | 394 | 169,000 |
2015/06/19 | 395 | 395 | 393 | 394 | 169,000 |
2015/06/18 | 398 | 398 | 395 | 395 | 120,000 |
2015/06/17 | 399 | 400 | 396 | 397 | 152,000 |
2015/06/16 | 399 | 400 | 398 | 399 | 98,000 |
2015/06/15 | 399 | 400 | 398 | 400 | 46,000 |
2015/06/12 | 398 | 401 | 398 | 399 | 166,000 |
2015/06/11 | 398 | 400 | 397 | 398 | 126,000 |
2015/06/10 | 399 | 400 | 398 | 398 | 107,000 |
2015/06/09 | 401 | 402 | 398 | 399 | 215,000 |
2015/06/08 | 405 | 406 | 401 | 401 | 90,000 |
2015/06/05 | 402 | 404 | 402 | 402 | 112,000 |
2015/06/04 | 404 | 405 | 402 | 402 | 124,000 |
2015/06/03 | 400 | 402 | 400 | 401 | 107,000 |
2015/06/02 | 401 | 404 | 401 | 402 | 213,000 |
2015/06/01 | 400 | 403 | 400 | 400 | 195,000 |
2015/05/29 | 400 | 404 | 400 | 400 | 181,000 |
2015/05/28 | 402 | 402 | 400 | 400 | 128,000 |
2015/05/27 | 403 | 404 | 400 | 400 | 134,000 |
2015/05/26 | 402 | 405 | 402 | 403 | 116,000 |
2015/05/25 | 408 | 409 | 401 | 401 | 174,000 |
2015/05/22 | 406 | 409 | 406 | 406 | 167,000 |
2015/05/21 | 409 | 410 | 405 | 405 | 190,000 |
2015/05/20 | 405 | 407 | 404 | 405 | 188,000 |
2015/05/19 | 401 | 403 | 400 | 402 | 312,000 |
2015/05/18 | 396 | 402 | 396 | 398 | 960,000 |
2015/05/15 | 438 | 440 | 435 | 436 | 140,000 |
2015/05/14 | 442 | 442 | 437 | 438 | 91,000 |
2015/05/13 | 442 | 443 | 439 | 440 | 99,000 |
2015/05/12 | 436 | 443 | 436 | 442 | 123,000 |
2015/05/11 | 438 | 440 | 437 | 437 | 111,000 |
2015/05/08 | 432 | 437 | 432 | 437 | 93,000 |
2015/05/07 | 431 | 433 | 429 | 432 | 121,000 |
2015/05/01 | 432 | 435 | 430 | 432 | 149,000 |
2015/04/30 | 440 | 441 | 436 | 437 | 152,000 |
2015/04/28 | 441 | 441 | 438 | 441 | 74,000 |
2015/04/27 | 436 | 441 | 436 | 441 | 124,000 |
2015/04/24 | 439 | 442 | 439 | 439 | 88,000 |
2015/04/23 | 436 | 443 | 436 | 440 | 154,000 |
2015/04/22 | 440 | 440 | 437 | 438 | 63,000 |
2015/04/21 | 437 | 438 | 435 | 436 | 74,000 |
2015/04/20 | 437 | 440 | 435 | 437 | 113,000 |
2015/04/17 | 444 | 445 | 440 | 440 | 81,000 |
2015/04/16 | 446 | 446 | 440 | 443 | 139,000 |
2015/04/15 | 443 | 448 | 442 | 445 | 164,000 |
2015/04/14 | 437 | 443 | 436 | 443 | 243,000 |
2015/04/13 | 438 | 441 | 434 | 438 | 166,000 |
2015/04/10 | 433 | 438 | 431 | 436 | 184,000 |
2015/04/09 | 434 | 434 | 430 | 432 | 129,000 |
2015/04/08 | 427 | 431 | 426 | 430 | 346,000 |
2015/04/07 | 425 | 434 | 424 | 433 | 167,000 |
2015/04/06 | 425 | 426 | 423 | 425 | 159,000 |
2015/04/03 | 428 | 430 | 425 | 427 | 103,000 |
2015/04/02 | 429 | 429 | 424 | 426 | 150,000 |
2015/04/01 | 427 | 430 | 424 | 428 | 246,000 |
2015/03/31 | 438 | 438 | 434 | 434 | 234,000 |
2015/03/30 | 440 | 440 | 436 | 438 | 120,000 |
2015/03/27 | 440 | 444 | 438 | 440 | 288,000 |
2015/03/26 | 454 | 455 | 449 | 451 | 698,000 |
2015/03/25 | 453 | 458 | 451 | 456 | 478,000 |
2015/03/24 | 439 | 453 | 437 | 452 | 599,000 |
2015/03/23 | 438 | 439 | 436 | 438 | 158,000 |
2015/03/20 | 434 | 436 | 433 | 436 | 136,000 |
2015/03/19 | 438 | 438 | 434 | 434 | 217,000 |
2015/03/18 | 437 | 438 | 436 | 436 | 147,000 |
2015/03/17 | 439 | 439 | 436 | 436 | 156,000 |
2015/03/16 | 440 | 441 | 437 | 439 | 182,000 |
2015/03/13 | 438 | 442 | 436 | 439 | 249,000 |
2015/03/12 | 436 | 441 | 436 | 436 | 242,000 |
2015/03/11 | 435 | 439 | 434 | 436 | 119,000 |
2015/03/10 | 441 | 441 | 436 | 437 | 266,000 |
2015/03/09 | 441 | 442 | 438 | 439 | 148,000 |
2015/03/06 | 441 | 443 | 440 | 440 | 174,000 |
2015/03/05 | 441 | 445 | 441 | 441 | 123,000 |
2015/03/04 | 442 | 443 | 441 | 442 | 212,000 |
2015/03/03 | 449 | 450 | 444 | 445 | 99,000 |
2015/03/02 | 446 | 450 | 445 | 447 | 147,000 |
2015/02/27 | 452 | 452 | 443 | 444 | 291,000 |
2015/02/26 | 451 | 453 | 450 | 452 | 155,000 |
2015/02/25 | 452 | 453 | 450 | 450 | 139,000 |
2015/02/24 | 442 | 454 | 442 | 450 | 423,000 |
2015/02/23 | 445 | 445 | 443 | 444 | 118,000 |
2015/02/20 | 443 | 446 | 442 | 443 | 190,000 |
2015/02/19 | 442 | 447 | 441 | 443 | 237,000 |
2015/02/18 | 441 | 443 | 440 | 441 | 204,000 |
2015/02/17 | 438 | 444 | 438 | 440 | 209,000 |
2015/02/16 | 444 | 444 | 438 | 441 | 265,000 |
2015/02/13 | 445 | 445 | 438 | 440 | 250,000 |
2015/02/12 | 439 | 445 | 439 | 445 | 308,000 |
2015/02/10 | 440 | 449 | 432 | 435 | 962,000 |
2015/02/09 | 452 | 454 | 451 | 454 | 135,000 |
2015/02/06 | 454 | 456 | 449 | 450 | 153,000 |
2015/02/05 | 456 | 456 | 449 | 455 | 107,000 |
2015/02/04 | 451 | 456 | 448 | 456 | 150,000 |
2015/02/03 | 458 | 458 | 446 | 446 | 275,000 |
2015/02/02 | 458 | 462 | 453 | 454 | 166,000 |
2015/01/30 | 459 | 464 | 455 | 464 | 133,000 |
2015/01/29 | 465 | 468 | 457 | 459 | 325,000 |
2015/01/28 | 455 | 465 | 454 | 463 | 205,000 |
2015/01/27 | 459 | 463 | 454 | 460 | 413,000 |
2015/01/26 | 457 | 458 | 454 | 457 | 131,000 |
2015/01/23 | 458 | 462 | 456 | 458 | 172,000 |
2015/01/22 | 457 | 460 | 452 | 457 | 140,000 |
2015/01/21 | 458 | 462 | 456 | 456 | 147,000 |
2015/01/20 | 453 | 463 | 453 | 463 | 156,000 |
2015/01/19 | 451 | 455 | 450 | 452 | 108,000 |
2015/01/16 | 451 | 452 | 445 | 450 | 315,000 |
2015/01/15 | 454 | 456 | 451 | 455 | 141,000 |
2015/01/14 | 458 | 460 | 450 | 452 | 257,000 |
2015/01/13 | 460 | 463 | 456 | 459 | 268,000 |
2015/01/09 | 472 | 473 | 461 | 463 | 359,000 |
2015/01/08 | 469 | 474 | 467 | 468 | 251,000 |
2015/01/07 | 463 | 473 | 463 | 466 | 248,000 |
2015/01/06 | 475 | 477 | 468 | 468 | 391,000 |
2015/01/05 | 479 | 488 | 476 | 483 | 409,000 |