[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 
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
2016-06-20223.00223.00219.00219.00310006859000
2016-06-17211.00215.00211.00215.005200011033000
2016-06-16218.00219.00210.00211.004800010319000
2016-06-15216.00218.00215.00218.00230004986000
2016-06-14228.00228.00216.00216.005200011493000
2016-06-13241.00241.00220.00227.006400014584000
2016-06-10241.00242.00238.00241.004900011806000
2016-06-09238.00240.00237.00240.00170004053000
2016-06-08239.00239.00238.00238.00200004762000
2016-06-07238.00238.00234.00237.00260006131000
2016-06-06237.00240.00236.00236.00230005444000
2016-06-03240.00241.00237.00239.00270006456000
2016-06-02242.00242.00236.00237.00250005938000
2016-06-01238.00242.00238.00242.00190004559000
2016-05-31242.00242.00236.00241.00190004554000
2016-05-30244.00244.00240.00241.00180004349000
2016-05-27240.00242.00239.00242.00220005286000
2016-05-26239.00240.00237.00240.00210005004000
2016-05-25238.00238.00236.00236.00260006162000
2016-05-24236.00239.00233.00237.00410009672000
2016-05-23236.00237.00233.00237.00420009882000
2016-05-20234.00235.00232.00234.004400010280000
2016-05-19225.00233.00224.00230.005000011405000
2016-05-18225.00229.00225.00225.00440009957000
2016-05-17230.00230.00228.00229.00250005716000
2016-05-16229.00230.00226.00227.00350007975000
2016-05-13225.00227.00224.00225.00300006758000
2016-05-12224.00230.00224.00227.00120002710000
2016-05-11233.00233.00228.00230.00300006899000
2016-05-10225.00234.00221.00232.005700013023000
2016-05-09221.00223.00218.00222.00290006397000
2016-05-06217.00221.00217.00220.00250005470000
2016-05-02222.00222.00209.00217.009100019607000
2016-04-28233.00240.00228.00228.006300014631000
2016-04-27239.00239.00231.00233.00320007473000
2016-04-26242.00243.00237.00237.00320007660000
2016-04-25247.00247.00243.00245.00400009800000
2016-04-22241.00244.00241.00243.005500013330000
2016-04-21229.00242.00229.00241.009000021385000
2016-04-20232.00232.00227.00227.00200004590000
2016-04-19223.00232.00223.00230.00220005040000
2016-04-18227.00227.00219.00223.00330007410000
2016-04-15229.00230.00228.00230.00170003894000
2016-04-14229.00231.00227.00230.00310007118000
2016-04-13226.00229.00225.00225.00360008147000
2016-04-12209.00222.00209.00222.0011800025922000
2016-04-11213.00213.00206.00208.00270005640000
2016-04-08208.00213.00203.00211.0011500023883000
2016-04-07208.00213.00208.00209.00430009047000
2016-04-06210.00211.00208.00209.005100010700000
2016-04-05219.00219.00211.00211.006900014801000
2016-04-04221.00226.00218.00220.009300020604000
2016-04-01233.00233.00217.00218.009900022072000
2016-03-31242.00242.00232.00233.006700015867000
2016-03-30242.00243.00240.00242.004200010158000
2016-03-29245.00247.00240.00243.0015500037833000
2016-03-28256.00256.00252.00255.00498000127127000
2016-03-25256.00256.00253.00253.008000020364000
2016-03-24262.00262.00257.00258.007000018174000
2016-03-23261.00264.00258.00261.006800017755000
2016-03-22257.00260.00256.00260.006800017542000
2016-03-18254.00254.00248.00252.00340008528000
2016-03-17254.00257.00249.00249.005900014917000
2016-03-16253.00257.00252.00254.004000010210000
2016-03-15254.00261.00254.00255.0010100025933000
2016-03-14246.00252.00246.00252.004100010233000
2016-03-11242.00245.00237.00243.006100014765000
2016-03-10242.00248.00242.00245.00400009809000
2016-03-09243.00243.00240.00241.00260006269000
2016-03-08250.00251.00243.00243.007100017446000
2016-03-07243.00253.00243.00251.009300023017000
2016-03-04235.00242.00235.00241.0012900030799000
2016-03-03233.00236.00233.00235.005900013840000
2016-03-02231.00235.00231.00235.0012500029066000
2016-03-01231.00234.00230.00231.00390009039000
2016-02-29234.00236.00229.00231.006700015572000
2016-02-26232.00232.00228.00230.005100011719000
2016-02-25232.00234.00221.00229.0012700029306000
2016-02-24229.00229.00225.00225.009200020904000
2016-02-23234.00236.00230.00230.008100018850000
2016-02-22235.00235.00231.00233.009800022910000
2016-02-19234.00240.00230.00237.00440000103564000
2016-02-18209.00245.00207.00234.00715000164213000
2016-02-17202.00207.00201.00201.0010700021693000
2016-02-16203.00207.00203.00204.0015900032559000
2016-02-15201.00205.00198.00203.0018900037971000
2016-02-12201.00210.00197.00198.0027600055337000
2016-02-10226.00226.00215.00217.0012600027949000
2016-02-09240.00240.00225.00225.009000020759000
2016-02-08238.00243.00238.00242.005200012417000
2016-02-05241.00243.00237.00241.004800011499000
2016-02-04250.00250.00240.00241.007400018086000
2016-02-03255.00255.00251.00251.00380009604000
2016-02-02258.00258.00253.00257.00380009717000
2016-02-01252.00259.00251.00258.007800019949000
2016-01-29245.00249.00241.00248.004200010323000
2016-01-28245.00246.00238.00238.005800014011000
2016-01-27239.00245.00239.00245.00290007034000
2016-01-26240.00243.00236.00237.005300012710000
2016-01-25252.00252.00241.00248.004100010140000
2016-01-22235.00245.00233.00245.007700018350000
2016-01-21240.00243.00226.00226.0014400033926000
2016-01-20248.00253.00241.00242.0011500028417000
2016-01-19242.00246.00242.00245.00340008297000
2016-01-18241.00245.00237.00242.009800023654000
2016-01-15253.00253.00247.00248.00330008259000
2016-01-14251.00251.00240.00247.0011000027071000
2016-01-13250.00254.00250.00253.005500013857000
2016-01-12260.00265.00247.00247.0011500029061000
2016-01-08261.00267.00260.00260.007800020442000
2016-01-07262.00265.00260.00260.007500019677000
2016-01-06267.00270.00262.00262.007400019629000
2016-01-05261.00269.00261.00264.009400024895000
2016-01-04268.00272.00260.00262.0012800034242000
2015-12-30268.00271.00266.00267.008200021985000
2015-12-29262.00265.00256.00263.0013100034087000
2015-12-28247.00263.00247.00262.0011900030392000
2015-12-25252.00253.00235.00244.00412000101084000
2015-12-24263.00264.00253.00256.0029800077621000
2015-12-22263.00265.00263.00264.0016600043773000
2015-12-21272.00272.00265.00265.0017800047617000
2015-12-18277.00277.00273.00274.0015300041999000
2015-12-17282.00284.00276.00278.0012200034119000
2015-12-16276.00282.00276.00280.0010600029608000
2015-12-15281.00282.00276.00276.009600026775000
2015-12-14282.00282.00280.00280.008200023040000
2015-12-11284.00288.00283.00284.009500027048000
2015-12-10291.00291.00284.00285.0017700050958000
2015-12-09292.00292.00291.00292.005000014587000
2015-12-08294.00295.00292.00292.008500024927000
2015-12-07294.00296.00293.00293.009600028191000
2015-12-04294.00295.00292.00293.007400021702000
2015-12-03297.00298.00295.00297.008400024909000
2015-12-02296.00298.00294.00297.0010700031721000
2015-12-01298.00298.00296.00297.006800020199000
2015-11-30297.00299.00296.00298.008800026197000
2015-11-27297.00299.00297.00298.007300021710000
2015-11-26299.00299.00297.00297.007100021174000

   ※ 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