[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 
2017-12-182499.002500.002487.002488.00490012207400
2017-12-152498.002500.002486.002499.00460011482500
2017-12-142485.002498.002484.002496.00480011946400
2017-12-132490.002498.002489.002494.0036008971500
2017-12-122497.002503.002494.002503.0027006745700
2017-12-112505.002505.002410.002497.00680016715400
2017-12-082468.002506.002468.002505.00700017415400
2017-12-072469.002511.002469.002498.00520012944800
2017-12-062495.002525.002404.002455.001700041715100
2017-12-052533.002540.002486.002495.00500012533700
2017-12-042510.002535.002495.002533.00930023381900
2017-12-012502.002528.002500.002510.001660041753100
2017-11-302528.002528.002490.002490.00540013502600
2017-11-292512.002528.002506.002528.00490012319900
2017-11-282510.002510.002485.002488.001010025223800
2017-11-272549.002550.002506.002506.00680017133900
2017-11-242535.002553.002535.002549.0027006864900
2017-11-222550.002551.002536.002536.0029007384100
2017-11-212550.002567.002550.002553.00400010225300
2017-11-202534.002570.002534.002561.00450011496500
2017-11-172510.002534.002510.002534.00510012819400
2017-11-162505.002536.002505.002528.00550013850400
2017-11-152545.002549.002521.002528.00490012416100
2017-11-142570.002577.002538.002555.00560014326300
2017-11-132563.002583.002550.002577.00800020537100
2017-11-102575.002575.002542.002565.0038009733000
2017-11-092560.002574.002540.002574.001260032214700
2017-11-082590.002590.002557.002568.0035009009700
2017-11-072584.002584.002551.002576.00450011530300
2017-11-062575.002575.002553.002563.0035008966400
2017-11-022590.002590.002572.002573.0022005673600
2017-11-012591.002591.002578.002588.00730018873900
2017-10-312592.002593.002572.002588.0038009810300
2017-10-302594.002594.002572.002592.00470012165000
2017-10-272577.002577.002557.002573.0036009231700
2017-10-262556.002590.002556.002572.00680017536500
2017-10-252576.002576.002556.002568.0021005394800
2017-10-242575.002575.002561.002572.0038009763100
2017-10-232578.002578.002531.002562.0029007408200
2017-10-202579.002579.002559.002574.00420010798400
2017-10-192533.002570.002533.002567.00490012531000
2017-10-182548.002548.002538.002543.0014003561900
2017-10-172559.002559.002540.002548.0033008408100
2017-10-162546.002560.002546.002556.00460011745500
2017-10-132586.002586.002521.002567.00600015343100
2017-10-122580.002580.002554.002569.0028007191200
2017-10-112588.002588.002561.002577.0034008770400
2017-10-102588.002588.002551.002572.0032008265200
2017-10-062539.002577.002539.002563.0034008684200
2017-10-052557.002557.002539.002539.00420010680300
2017-10-042560.002560.002547.002557.00400010208300
2017-10-032559.002569.002545.002569.0030007671800
2017-10-022592.002600.002545.002575.00690017764200
2017-09-292593.002593.002565.002592.0027006974800
2017-09-282572.002594.002529.002594.00580014914200
2017-09-272570.002572.002521.002572.0019004846600
2017-09-26254.00257.00254.00257.005300013538000
2017-09-25255.00258.00255.00256.004800012265000
2017-09-22254.00258.00254.00255.007000017918000
2017-09-21253.00254.00253.00254.00370009385000
2017-09-20252.00253.00251.00252.004800012100000
2017-09-19253.00253.00251.00252.004600011594000
2017-09-15249.00251.00248.00250.005700014218000
2017-09-14252.00253.00248.00249.004500011246000
2017-09-13249.00251.00248.00250.005000012475000
2017-09-12251.00251.00248.00250.005000012476000
2017-09-11249.00251.00249.00251.00140003500000
2017-09-08247.00249.00247.00249.004600011404000
2017-09-07249.00256.00247.00249.006400016012000
2017-09-06245.00246.00244.00246.00260006371000
2017-09-05249.00249.00244.00245.007100017462000
2017-09-04253.00253.00248.00249.004500011282000
2017-09-01255.00259.00255.00256.004200010756000
2017-08-31256.00256.00255.00255.00300007654000
2017-08-30254.00256.00254.00254.004800012229000
2017-08-29253.00254.00252.00254.00260006583000
2017-08-28254.00255.00250.00252.007800019653000
2017-08-25255.00259.00253.00253.0011600029559000
2017-08-24259.00262.00253.00253.0019700050621000
2017-08-23268.00271.00262.00262.0036100095930000
2017-08-22252.00266.00250.00263.00808000211147000
2017-08-21249.00249.00244.00244.004200010369000
2017-08-18249.00249.00246.00249.00280006932000
2017-08-17250.00250.00248.00250.00290007218000
2017-08-16250.00250.00248.00249.00230005725000
2017-08-15248.00252.00248.00251.00370009262000
2017-08-14248.00250.00245.00249.005900014677000
2017-08-10249.00254.00248.00251.00380009499000
2017-08-09251.00252.00248.00248.006000014982000
2017-08-08252.00254.00252.00254.00180004547000
2017-08-07253.00255.00253.00254.00280007097000
2017-08-04251.00253.00251.00253.00210005288000
2017-08-03254.00255.00251.00252.004400011138000
2017-08-02255.00256.00252.00254.00310007876000
2017-08-01254.00255.00249.00255.004800012098000
2017-07-31252.00254.00251.00254.00240006058000
2017-07-28253.00253.00252.00252.00180004541000
2017-07-27256.00256.00253.00253.00290007388000
2017-07-26254.00257.00252.00255.0015800040177000
2017-07-25250.00253.00249.00252.00340008531000
2017-07-24249.00250.00249.00250.00140003492000
2017-07-21248.00251.00246.00250.007100017670000
2017-07-20251.00253.00249.00249.005400013543000
2017-07-19248.00250.00248.00250.00200004977000
2017-07-18249.00250.00248.00248.00340008459000
2017-07-14249.00252.00249.00252.00230005774000
2017-07-13249.00251.00249.00250.00120003004000
2017-07-12250.00250.00249.00249.00210005245000
2017-07-11251.00251.00249.00251.00240006012000
2017-07-10251.00251.00249.00250.00360009017000
2017-07-07252.00253.00250.00250.004700011826000
2017-07-06250.00255.00249.00253.005300013334000
2017-07-05248.00251.00248.00250.00350008720000
2017-07-04251.00252.00247.00248.009000022461000
2017-07-03250.00250.00249.00250.004100010243000
2017-06-30253.00253.00250.00252.00140003520000
2017-06-29252.00253.00251.00253.00280007063000
2017-06-28252.00253.00250.00250.00220005527000
2017-06-27253.00253.00251.00252.00360009080000
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

   ※ 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。 

Twitter