[7999 東証1部] MUTOHホールディングス 日足 時系列データ

[7999 東証1部] MUTOHホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26254.00254.00251.00252.00340008584000
2017-06-23256.00256.00250.00252.006400016188000
2017-06-22251.00256.00250.00256.0010200025817000
2017-06-21254.00255.00251.00251.007000017675000
2017-06-20254.00257.00251.00253.0022900058119000
2017-06-19244.00249.00243.00248.009400023201000
2017-06-16244.00244.00241.00242.00170004119000
2017-06-15244.00244.00242.00242.00260006329000
2017-06-14244.00250.00242.00242.008900021870000
2017-06-13241.00244.00241.00242.00290007028000
2017-06-12242.00244.00242.00242.00180004365000
2017-06-09243.00244.00243.00244.005200012657000
2017-06-08241.00244.00241.00243.004900011914000
2017-06-07240.00242.00239.00241.00370008905000
2017-06-06244.00244.00241.00242.00330008025000
2017-06-05245.00245.00244.00245.00370009051000
2017-06-02241.00246.00240.00246.007800019038000
2017-06-01243.00243.00240.00241.005000012111000
2017-05-31245.00245.00242.00242.00230005580000
2017-05-30246.00246.00244.00245.00130003185000
2017-05-29246.00246.00245.00245.005700014004000
2017-05-26246.00246.00243.00243.00300007330000
2017-05-25245.00247.00245.00246.004500011045000
2017-05-24245.00245.00243.00245.00390009519000
2017-05-23244.00245.00242.00245.00210005118000
2017-05-22246.00246.00241.00245.008700021256000
2017-05-19240.00241.00240.00241.005800013953000
2017-05-18236.00238.00235.00238.00370008786000
2017-05-17240.00240.00237.00238.00220005248000
2017-05-16240.00241.00240.00240.00290006967000
2017-05-15240.00241.00240.00240.004300010334000
2017-05-12244.00246.00241.00242.005300012875000
2017-05-11246.00247.00245.00246.005700014048000
2017-05-10246.00248.00245.00247.006300015536000
2017-05-09244.00246.00244.00246.007300017871000
2017-05-08242.00245.00241.00244.007400018006000
2017-05-02237.00242.00237.00242.005100012250000
2017-05-01235.00237.00234.00235.004600010824000
2017-04-28237.00237.00234.00235.00370008714000
2017-04-27234.00238.00234.00237.004500010618000
2017-04-26234.00236.00232.00234.006200014494000
2017-04-25234.00234.00232.00234.004900011444000
2017-04-24233.00234.00232.00234.005100011890000
2017-04-21233.00233.00230.00231.00340007861000
2017-04-20231.00232.00231.00231.00280006487000
2017-04-19229.00232.00228.00231.00400009229000
2017-04-18234.00236.00231.00231.0012100028207000
2017-04-17227.00227.00225.00226.00290006556000
2017-04-14228.00228.00227.00227.00180004099000
2017-04-13227.00228.00226.00228.00280006360000
2017-04-12229.00229.00227.00227.007400016871000
2017-04-11234.00234.00229.00229.0011700027014000
2017-04-10234.00235.00233.00234.00240005612000
2017-04-07232.00234.00231.00232.005600012983000
2017-04-06237.00237.00231.00232.008400019609000
2017-04-05238.00238.00236.00236.00230005455000
2017-04-04239.00241.00236.00241.009000021367000
2017-04-03243.00243.00239.00239.008400020243000
2017-03-31250.00251.00240.00241.0017200042194000
2017-03-30248.00251.00248.00248.0010500026108000
2017-03-29249.00255.00245.00248.0032200079978000
2017-03-28255.00258.00247.00256.00739000187664000
2017-03-27266.00267.00264.00265.0013700036404000
2017-03-24262.00268.00262.00268.004500011928000
2017-03-23265.00265.00262.00263.008600022729000
2017-03-22265.00266.00265.00265.0015200040329000
2017-03-21267.00269.00267.00268.005800015501000
2017-03-17265.00268.00265.00267.0010600028171000
2017-03-16269.00269.00264.00267.0011700031268000
2017-03-15270.00271.00267.00267.00310008339000
2017-03-14271.00273.00269.00271.004100011102000
2017-03-13271.00274.00270.00271.005500014951000
2017-03-10271.00272.00268.00271.0010100027334000
2017-03-09268.00269.00268.00269.00250006715000
2017-03-08268.00268.00266.00267.004700012555000
2017-03-07267.00269.00267.00268.004500012048000
2017-03-06268.00268.00265.00267.00310008260000
2017-03-03267.00267.00265.00266.00180004792000
2017-03-02268.00269.00267.00267.00370009892000
2017-03-01265.00266.00264.00265.00300007948000
2017-02-28262.00264.00262.00262.00310008156000
2017-02-27268.00268.00258.00261.008700022806000
2017-02-24273.00273.00267.00267.005700015374000
2017-02-23271.00273.00265.00273.006600017773000
2017-02-22273.00273.00270.00271.00210005699000
2017-02-21268.00272.00267.00270.006300017011000
2017-02-20267.00268.00267.00268.00200005345000
2017-02-17267.00267.00266.00267.00250006672000
2017-02-16264.00268.00264.00267.008800023423000
2017-02-15264.00265.00264.00264.004000010573000
2017-02-14264.00266.00263.00266.006400016911000
2017-02-13261.00264.00260.00264.009800025679000
2017-02-10261.00263.00260.00260.006400016700000
2017-02-09259.00261.00259.00259.005400014035000
2017-02-08259.00260.00257.00259.00360009304000
2017-02-07256.00258.00255.00257.00240006155000
2017-02-06256.00256.00255.00255.00130003318000
2017-02-03255.00258.00254.00254.00340008690000
2017-02-02257.00257.00254.00255.00290007418000
2017-02-01254.00256.00252.00256.00300007625000
2017-01-31257.00257.00255.00256.00340008697000
2017-01-30258.00259.00256.00257.00350009020000
2017-01-27260.00260.00257.00258.00300007743000
2017-01-26259.00260.00257.00258.00320008273000
2017-01-25258.00258.00255.00256.004000010280000
2017-01-24254.00258.00253.00258.004300010987000
2017-01-23253.00256.00252.00255.00230005842000
2017-01-20252.00254.00252.00253.00280007075000
2017-01-19251.00255.00248.00253.0011800029701000
2017-01-18253.00254.00250.00252.004500011328000
2017-01-17253.00254.00252.00254.004500011372000
2017-01-16259.00259.00254.00254.007100018151000
2017-01-13258.00258.00257.00258.004200010833000
2017-01-12261.00262.00258.00259.008300021536000
2017-01-11259.00263.00259.00262.006700017532000
2017-01-10261.00261.00258.00259.0010000025920000
2017-01-06259.00262.00258.00261.008200021346000
2017-01-05259.00262.00256.00259.0017500045342000
2017-01-04254.00258.00254.00258.005600014355000
2016-12-30251.00252.00250.00252.004700011800000
2016-12-29250.00252.00249.00251.0010600026533000
2016-12-28248.00255.00248.00255.008100020344000
2016-12-27248.00251.00248.00251.0010600026463000
2016-12-26256.00256.00249.00250.0017700044652000
2016-12-22257.00257.00250.00254.0013100033155000
2016-12-21257.00257.00255.00255.004700012046000
2016-12-20261.00261.00255.00258.007700019901000
2016-12-19258.00259.00253.00257.008400021599000
2016-12-16260.00261.00257.00258.0010000025898000
2016-12-15257.00259.00256.00257.008800022630000
2016-12-14259.00260.00253.00257.0018500047364000
2016-12-13263.00263.00257.00259.0011600030058000
2016-12-12267.00267.00261.00264.0015200040284000
2016-12-09274.00274.00265.00268.0022000059052000
2016-12-08280.00286.00273.00276.0013100036529000
2016-12-07269.00277.00269.00277.0018200049914000
2016-12-06265.00268.00265.00268.006900018422000
2016-12-05265.00265.00262.00265.006200016382000
2016-12-02265.00267.00264.00265.006900018362000
2016-12-01269.00271.00263.00263.0014300038295000
2016-11-30265.00271.00265.00269.0023000061716000
2016-11-29253.00261.00253.00261.0013400034260000
2016-11-28249.00253.00248.00253.007500018744000
2016-11-25249.00250.00246.00246.006600016364000
2016-11-24249.00250.00248.00250.006600016467000
2016-11-22247.00247.00244.00246.005700014011000
2016-11-21249.00251.00247.00247.0012400030858000
2016-11-18254.00254.00247.00252.008700021811000
2016-11-17249.00253.00247.00253.0012500031352000
2016-11-16248.00252.00245.00250.0011500028572000
2016-11-15238.00247.00235.00247.0015900038682000
2016-11-14233.00239.00233.00239.007200016930000
2016-11-11228.00234.00228.00232.006600015241000
2016-11-10233.00235.00231.00231.006300014651000
2016-11-09239.00239.00226.00229.007600017707000
2016-11-08238.00239.00237.00239.00200004755000
2016-11-07237.00238.00236.00237.00280006634000
2016-11-04235.00236.00233.00234.00390009142000
2016-11-02239.00239.00235.00235.005100012064000
2016-11-01241.00242.00238.00241.007600018244000
2016-10-31240.00241.00238.00240.004600011033000
2016-10-28241.00241.00236.00236.0026200062155000
2016-10-27241.00245.00241.00242.0010200024699000
2016-10-26232.00240.00232.00239.0011900028133000
2016-10-25230.00234.00230.00230.007100016421000
2016-10-24228.00230.00228.00229.00420009613000
2016-10-21230.00230.00228.00228.005700013066000
2016-10-20229.00230.00228.00229.005800013283000
2016-10-19226.00229.00226.00229.004400010006000
2016-10-18224.00227.00224.00226.00350007917000
2016-10-17227.00227.00225.00227.00410009281000
2016-10-14224.00225.00223.00224.009400021044000
2016-10-13227.00227.00226.00226.005300011990000
2016-10-12228.00228.00226.00227.00370008399000
2016-10-11232.00232.00228.00229.007300016772000
2016-10-07230.00231.00228.00229.00360008266000
2016-10-06230.00230.00228.00230.004600010558000
2016-10-05229.00231.00229.00229.00380008730000
2016-10-04230.00231.00228.00230.00370008489000
2016-10-03232.00232.00228.00228.005400012400000
2016-09-30229.00231.00228.00230.00260005957000
2016-09-29231.00233.00230.00231.007100016401000
2016-09-28230.00233.00229.00230.004900011291000
2016-09-27229.00230.00226.00230.007100016193000
2016-09-26230.00231.00229.00229.00360008282000
2016-09-23225.00229.00225.00229.004700010674000
2016-09-21222.00229.00222.00224.004600010303000
2016-09-20220.00224.00220.00222.004700010391000
2016-09-16222.00222.00220.00220.005600012359000
2016-09-15223.00224.00222.00222.00310006899000
2016-09-14224.00227.00224.00224.00190004275000
2016-09-13226.00227.00222.00227.00420009427000
2016-09-12227.00227.00226.00226.0080001814000
2016-09-09226.00229.00226.00228.005400012251000
2016-09-08230.00231.00228.00229.00400009178000
2016-09-07230.00230.00228.00230.00210004811000
2016-09-06227.00228.00227.00228.00150003411000
2016-09-05228.00229.00227.00227.00210004787000
2016-09-02226.00228.00226.00228.00150003405000
2016-09-01227.00230.00226.00226.00210004768000
2016-08-31228.00229.00227.00227.005700013004000
2016-08-30230.00230.00228.00228.00140003204000
2016-08-29230.00230.00228.00229.00210004812000
2016-08-26227.00230.00227.00228.00190004322000
2016-08-25230.00230.00227.00230.00160003661000
2016-08-24230.00231.00229.00230.00110002528000
2016-08-23227.00232.00227.00231.00350008022000
2016-08-22231.00233.00228.00230.00340007826000
2016-08-19231.00233.00231.00233.00200004649000
2016-08-18229.00233.00229.00232.00300006952000
2016-08-17229.00232.00229.00229.008500019495000
2016-08-16236.00237.00232.00232.00310007246000
2016-08-15230.00235.00230.00234.00140003251000
2016-08-12231.00232.00229.00230.00250005762000
2016-08-10234.00236.00232.00232.00280006553000
2016-08-09237.00238.00235.00238.00170004027000
2016-08-08234.00237.00233.00237.00250005889000
2016-08-05233.00234.00232.00234.00130003030000
2016-08-04234.00234.00231.00232.00190004412000
2016-08-03233.00233.00231.00232.00230005338000
2016-08-02233.00233.00233.00233.0060001398000
2016-08-01232.00233.00232.00232.0080001858000
2016-07-29234.00234.00229.00232.00320007412000
2016-07-28234.00234.00232.00232.00240005594000
2016-07-27233.00235.00230.00233.00160003728000
2016-07-26234.00234.00232.00233.00190004434000
2016-07-25233.00233.00230.00233.00240005550000
2016-07-22233.00233.00231.00232.00180004171000
2016-07-21234.00234.00232.00233.00370008622000
2016-07-20234.00234.00231.00231.00380008840000
2016-07-19233.00233.00229.00232.00270006252000
2016-07-15228.00230.00228.00230.00240005497000
2016-07-14229.00229.00227.00228.00180004103000
2016-07-13228.00228.00227.00228.00100002279000
2016-07-12228.00228.00226.00226.00250005669000
2016-07-11225.00227.00221.00225.00390008753000
2016-07-08225.00225.00220.00222.00220004906000
2016-07-07222.00223.00221.00222.00150003327000
2016-07-06227.00227.00220.00224.00350007880000
2016-07-05226.00227.00225.00227.00220004972000
2016-07-04224.00226.00224.00226.00150003370000
2016-07-01224.00224.00221.00222.0080001778000
2016-06-30225.00225.00220.00220.00170003788000
2016-06-29224.00224.00217.00222.00240005298000
2016-06-28215.00217.00214.00216.00240005179000
2016-06-27211.00216.00211.00214.00420008980000
2016-06-24226.00227.00203.00207.0013100028354000
2016-06-23220.00222.00219.00221.00100002206000
2016-06-22222.00222.00216.00220.00220004848000
2016-06-21216.00221.00215.00221.00260005657000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog