7999 MUTOHホールディングス(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 3,190 | 3,300 | 3,190 | 3,300 | 12,000 | 24,793.40 |
| 1983-12-27 | 3,080 | 3,170 | 3,080 | 3,170 | 60,000 | 23,816.70 |
| 1983-12-26 | 3,210 | 3,210 | 3,180 | 3,180 | 11,000 | 23,891.80 |
| 1983-12-24 | 3,250 | 3,250 | 3,200 | 3,200 | 6,000 | 24,042.10 |
| 1983-12-23 | 3,340 | 3,340 | 3,300 | 3,300 | 9,000 | 24,793.40 |
| 1983-12-22 | 3,410 | 3,410 | 3,340 | 3,340 | 18,000 | 25,093.90 |
| 1983-12-21 | 3,400 | 3,500 | 3,340 | 3,450 | 87,000 | 25,920.40 |
| 1983-12-20 | 3,350 | 3,400 | 3,330 | 3,400 | 80,000 | 25,544.70 |
| 1983-12-19 | 3,400 | 3,400 | 3,380 | 3,380 | 91,000 | 25,394.40 |
| 1983-12-17 | 3,400 | 3,400 | 3,400 | 3,400 | 30,000 | 25,544.70 |
| 1983-12-16 | 3,350 | 3,450 | 3,350 | 3,400 | 174,000 | 25,544.70 |
| 1983-12-15 | 3,340 | 3,410 | 3,340 | 3,400 | 53,000 | 25,544.70 |
| 1983-12-14 | 3,340 | 3,350 | 3,300 | 3,340 | 18,000 | 25,093.90 |
| 1983-12-13 | 3,200 | 3,350 | 3,140 | 3,350 | 18,000 | 25,169 |
| 1983-12-12 | 3,340 | 3,350 | 3,250 | 3,250 | 22,000 | 24,417.70 |
| 1983-12-09 | 3,200 | 3,300 | 3,200 | 3,290 | 42,000 | 24,718.30 |
| 1983-12-08 | 3,160 | 3,200 | 3,160 | 3,200 | 13,000 | 24,042.10 |
| 1983-12-07 | 3,150 | 3,160 | 3,150 | 3,160 | 18,000 | 23,741.50 |
| 1983-12-06 | 3,050 | 3,100 | 3,050 | 3,100 | 10,000 | 23,290.80 |
| 1983-12-05 | 3,100 | 3,100 | 3,100 | 3,100 | 6,000 | 23,290.80 |
| 1983-12-03 | 3,190 | 3,190 | 3,150 | 3,150 | 8,000 | 23,666.40 |
| 1983-12-02 | 3,250 | 3,260 | 3,240 | 3,240 | 27,000 | 24,342.60 |
| 1983-12-01 | 3,200 | 3,300 | 3,200 | 3,250 | 20,000 | 24,417.70 |
| 1983-11-30 | 3,310 | 3,310 | 3,300 | 3,300 | 24,000 | 24,793.40 |
| 1983-11-29 | 3,230 | 3,300 | 3,230 | 3,300 | 33,000 | 24,793.40 |
| 1983-11-28 | 3,380 | 3,400 | 3,310 | 3,330 | 23,000 | 25,018.80 |
| 1983-11-26 | 3,390 | 3,400 | 3,370 | 3,400 | 36,000 | 25,544.70 |
| 1983-11-25 | 3,270 | 3,400 | 3,270 | 3,400 | 67,000 | 25,544.70 |
| 1983-11-24 | 3,210 | 3,300 | 3,190 | 3,300 | 41,000 | 24,793.40 |
| 1983-11-22 | 3,100 | 3,170 | 3,070 | 3,160 | 25,000 | 23,741.50 |
| 1983-11-21 | 3,090 | 3,100 | 3,050 | 3,100 | 126,000 | 23,290.80 |
| 1983-11-19 | 3,050 | 3,090 | 3,050 | 3,080 | 6,000 | 23,140.50 |
| 1983-11-18 | 3,090 | 3,100 | 3,090 | 3,100 | 15,000 | 23,290.80 |
| 1983-11-17 | 3,030 | 3,110 | 3,030 | 3,100 | 43,000 | 23,290.80 |
| 1983-11-16 | 2,920 | 3,110 | 2,920 | 3,080 | 49,000 | 23,140.50 |
| 1983-11-15 | 3,010 | 3,010 | 2,950 | 2,950 | 10,000 | 22,163.80 |
| 1983-11-14 | 3,030 | 3,030 | 3,000 | 3,030 | 14,000 | 22,764.80 |
| 1983-11-11 | 3,000 | 3,000 | 2,970 | 3,000 | 44,000 | 22,539.40 |
| 1983-11-10 | 2,990 | 3,000 | 2,990 | 3,000 | 13,000 | 22,539.40 |
| 1983-11-09 | 3,020 | 3,020 | 3,000 | 3,000 | 17,000 | 22,539.40 |
| 1983-11-08 | 3,100 | 3,100 | 3,050 | 3,060 | 43,000 | 22,990.20 |
| 1983-11-07 | 3,100 | 3,110 | 3,100 | 3,100 | 29,000 | 23,290.80 |
| 1983-11-05 | 3,100 | 3,140 | 3,100 | 3,100 | 53,000 | 23,290.80 |
| 1983-11-04 | 3,100 | 3,110 | 3,100 | 3,100 | 68,000 | 23,290.80 |
| 1983-11-02 | 3,050 | 3,100 | 3,050 | 3,100 | 26,000 | 23,290.80 |
| 1983-11-01 | 3,090 | 3,090 | 3,050 | 3,050 | 17,000 | 22,915.10 |
| 1983-10-31 | 3,100 | 3,100 | 3,090 | 3,090 | 18,000 | 23,215.60 |
| 1983-10-29 | 3,020 | 3,100 | 3,000 | 3,020 | 28,000 | 22,689.70 |
| 1983-10-28 | 2,960 | 3,010 | 2,910 | 3,000 | 33,000 | 22,539.40 |
| 1983-10-27 | 3,050 | 3,050 | 2,970 | 2,970 | 11,000 | 22,314 |
| 1983-10-26 | 3,040 | 3,050 | 3,010 | 3,010 | 15,000 | 22,614.60 |
| 1983-10-25 | 3,050 | 3,050 | 3,050 | 3,050 | 12,000 | 22,915.10 |
| 1983-10-24 | 3,050 | 3,100 | 3,050 | 3,050 | 8,000 | 22,915.10 |
| 1983-10-22 | 3,100 | 3,100 | 3,050 | 3,050 | 7,000 | 22,915.10 |
| 1983-10-21 | 3,100 | 3,150 | 3,100 | 3,100 | 17,000 | 23,290.80 |
| 1983-10-20 | 3,060 | 3,100 | 3,060 | 3,100 | 26,000 | 23,290.80 |
| 1983-10-19 | 3,340 | 3,340 | 3,110 | 3,110 | 20,000 | 23,365.90 |
| 1983-10-18 | 3,360 | 3,390 | 3,350 | 3,350 | 13,000 | 25,169 |
| 1983-10-17 | 3,400 | 3,400 | 3,360 | 3,400 | 11,000 | 25,544.70 |
| 1983-10-14 | 3,430 | 3,530 | 3,400 | 3,500 | 30,000 | 26,296 |
| 1983-10-12 | 3,550 | 3,550 | 3,530 | 3,530 | 5,000 | 26,521.40 |
| 1983-10-11 | 3,560 | 3,560 | 3,530 | 3,530 | 5,000 | 26,521.40 |
| 1983-10-07 | 3,540 | 3,590 | 3,540 | 3,550 | 9,000 | 26,671.70 |
| 1983-10-06 | 3,650 | 3,650 | 3,500 | 3,510 | 11,000 | 26,371.20 |
| 1983-10-05 | 3,740 | 3,740 | 3,600 | 3,600 | 7,000 | 27,047.30 |
| 1983-10-04 | 3,750 | 3,750 | 3,750 | 3,750 | 4,000 | 28,174.30 |
| 1983-10-03 | 3,690 | 3,690 | 3,600 | 3,600 | 13,000 | 27,047.30 |
| 1983-10-01 | 3,850 | 3,850 | 3,850 | 3,850 | 14,000 | 28,925.60 |
| 1983-09-30 | 3,810 | 3,880 | 3,810 | 3,860 | 29,000 | 29,000.80 |
| 1983-09-29 | 3,750 | 3,840 | 3,740 | 3,800 | 20,000 | 28,550 |
| 1983-09-28 | 3,610 | 3,700 | 3,610 | 3,700 | 14,000 | 27,798.60 |
| 1983-09-27 | 3,570 | 3,610 | 3,570 | 3,600 | 18,000 | 27,047.30 |
| 1983-09-26 | 4,360 | 4,410 | 4,360 | 4,380 | 60,000 | 25,313.50 |
| 1983-09-24 | 4,560 | 4,600 | 4,560 | 4,570 | 87,000 | 26,411.60 |
| 1983-09-22 | 4,560 | 4,560 | 4,500 | 4,560 | 26,000 | 26,353.80 |
| 1983-09-21 | 4,550 | 4,600 | 4,550 | 4,550 | 22,000 | 26,296 |
| 1983-09-20 | 4,590 | 4,600 | 4,500 | 4,500 | 27,000 | 26,007.10 |
| 1983-09-19 | 4,590 | 4,700 | 4,570 | 4,600 | 30,000 | 26,585 |
| 1983-09-17 | 4,440 | 4,600 | 4,440 | 4,600 | 32,000 | 26,585 |
| 1983-09-16 | 4,520 | 4,550 | 4,440 | 4,440 | 35,000 | 25,660.30 |
| 1983-09-14 | 4,550 | 4,550 | 4,550 | 4,550 | 14,000 | 26,296 |
| 1983-09-13 | 4,550 | 4,610 | 4,550 | 4,580 | 20,000 | 26,469.40 |
| 1983-09-12 | 4,650 | 4,650 | 4,500 | 4,500 | 41,000 | 26,007.10 |
| 1983-09-09 | 4,700 | 4,740 | 4,700 | 4,700 | 25,000 | 27,162.90 |
| 1983-09-08 | 4,740 | 4,750 | 4,700 | 4,700 | 20,000 | 27,162.90 |
| 1983-09-07 | 4,760 | 4,800 | 4,700 | 4,750 | 18,000 | 27,451.90 |
| 1983-09-06 | 4,810 | 4,820 | 4,750 | 4,750 | 51,000 | 27,451.90 |
| 1983-09-05 | 4,840 | 4,850 | 4,810 | 4,810 | 16,000 | 27,798.60 |
| 1983-09-03 | 4,820 | 4,820 | 4,810 | 4,810 | 13,000 | 27,798.60 |
| 1983-09-02 | 4,860 | 4,900 | 4,810 | 4,810 | 60,000 | 27,798.60 |
| 1983-09-01 | 4,760 | 4,890 | 4,750 | 4,840 | 51,000 | 27,972 |
| 1983-08-31 | 4,810 | 4,860 | 4,790 | 4,800 | 28,000 | 27,740.90 |
| 1983-08-30 | 4,800 | 4,800 | 4,800 | 4,800 | 20,000 | 27,740.90 |
| 1983-08-29 | 4,900 | 4,930 | 4,870 | 4,920 | 28,000 | 28,434.40 |
| 1983-08-27 | 4,890 | 4,950 | 4,860 | 4,940 | 29,000 | 28,550 |
| 1983-08-26 | 4,980 | 4,990 | 4,850 | 4,850 | 87,000 | 28,029.80 |
| 1983-08-25 | 4,920 | 4,920 | 4,750 | 4,760 | 31,000 | 27,509.70 |
| 1983-08-24 | 4,750 | 4,950 | 4,750 | 4,940 | 99,000 | 28,550 |
| 1983-08-23 | 4,850 | 4,890 | 4,750 | 4,750 | 19,000 | 27,451.90 |
| 1983-08-22 | 4,740 | 4,900 | 4,740 | 4,900 | 11,000 | 28,318.80 |
| 1983-08-20 | 4,680 | 4,700 | 4,680 | 4,700 | 22,000 | 27,162.90 |
| 1983-08-19 | 4,820 | 4,830 | 4,680 | 4,680 | 45,000 | 27,047.30 |
| 1983-08-18 | 4,990 | 5,000 | 4,820 | 4,820 | 37,000 | 27,856.40 |
| 1983-08-17 | 4,810 | 4,990 | 4,810 | 4,990 | 51,000 | 28,838.90 |
| 1983-08-16 | 4,750 | 4,760 | 4,690 | 4,690 | 39,000 | 27,105.10 |
| 1983-08-15 | 4,710 | 4,740 | 4,700 | 4,740 | 30,000 | 27,394.10 |
| 1983-08-12 | 4,660 | 4,700 | 4,650 | 4,700 | 19,000 | 27,162.90 |
| 1983-08-11 | 4,610 | 4,640 | 4,600 | 4,640 | 27,000 | 26,816.20 |
| 1983-08-10 | 4,550 | 4,600 | 4,500 | 4,600 | 46,000 | 26,585 |
| 1983-08-09 | 4,670 | 4,670 | 4,550 | 4,570 | 40,000 | 26,411.60 |
| 1983-08-08 | 4,660 | 4,660 | 4,650 | 4,650 | 5,000 | 26,874 |
| 1983-08-05 | 4,750 | 4,750 | 4,650 | 4,650 | 28,000 | 26,874 |
| 1983-08-04 | 4,690 | 4,750 | 4,690 | 4,740 | 20,000 | 27,394.10 |
| 1983-08-03 | 4,750 | 4,800 | 4,670 | 4,670 | 39,000 | 26,989.50 |
| 1983-08-02 | 4,760 | 4,810 | 4,760 | 4,800 | 15,000 | 27,740.90 |
| 1983-08-01 | 4,800 | 4,800 | 4,800 | 4,800 | 33,000 | 27,740.90 |
| 1983-07-30 | 4,750 | 4,800 | 4,750 | 4,800 | 16,000 | 27,740.90 |
| 1983-07-29 | 4,900 | 4,900 | 4,800 | 4,800 | 15,000 | 27,740.90 |
| 1983-07-28 | 5,100 | 5,100 | 5,000 | 5,000 | 53,000 | 28,896.70 |
| 1983-07-27 | 4,710 | 4,760 | 4,660 | 4,760 | 33,000 | 27,509.70 |
| 1983-07-26 | 4,700 | 4,720 | 4,650 | 4,660 | 41,000 | 26,931.70 |
| 1983-07-25 | 4,760 | 4,760 | 4,700 | 4,700 | 22,000 | 27,162.90 |
| 1983-07-23 | 4,800 | 4,800 | 4,750 | 4,750 | 10,000 | 27,451.90 |
| 1983-07-22 | 4,800 | 4,800 | 4,700 | 4,780 | 28,000 | 27,625.30 |
| 1983-07-21 | 4,810 | 4,810 | 4,740 | 4,800 | 16,000 | 27,740.90 |
| 1983-07-20 | 4,870 | 4,900 | 4,800 | 4,830 | 24,000 | 27,914.20 |
| 1983-07-19 | 4,930 | 4,940 | 4,800 | 4,850 | 28,000 | 28,029.80 |
| 1983-07-18 | 5,000 | 5,000 | 4,930 | 4,930 | 23,000 | 28,492.20 |
| 1983-07-15 | 5,150 | 5,190 | 5,010 | 5,010 | 70,000 | 28,954.50 |
| 1983-07-14 | 5,110 | 5,220 | 5,100 | 5,150 | 144,000 | 29,763.60 |
| 1983-07-13 | 5,240 | 5,240 | 5,000 | 5,090 | 194,000 | 29,416.90 |
| 1983-07-12 | 4,890 | 5,140 | 4,890 | 5,140 | 229,000 | 29,705.80 |
| 1983-07-11 | 4,730 | 4,840 | 4,720 | 4,840 | 59,000 | 27,972 |
| 1983-07-09 | 4,610 | 4,750 | 4,610 | 4,730 | 30,000 | 27,336.30 |
| 1983-07-08 | 4,570 | 4,600 | 4,500 | 4,600 | 67,000 | 26,585 |
| 1983-07-07 | 4,660 | 4,660 | 4,550 | 4,550 | 63,000 | 26,296 |
| 1983-07-06 | 4,670 | 4,700 | 4,650 | 4,690 | 60,000 | 27,105.10 |
| 1983-07-05 | 4,680 | 4,690 | 4,650 | 4,680 | 40,000 | 27,047.30 |
| 1983-07-04 | 4,900 | 4,900 | 4,680 | 4,680 | 27,000 | 27,047.30 |
| 1983-07-02 | 4,850 | 4,860 | 4,850 | 4,860 | 12,000 | 28,087.60 |
| 1983-07-01 | 4,940 | 4,940 | 4,850 | 4,900 | 81,000 | 28,318.80 |
| 1983-06-30 | 5,100 | 5,120 | 4,960 | 4,990 | 87,000 | 28,838.90 |
| 1983-06-29 | 4,800 | 5,000 | 4,770 | 5,000 | 67,000 | 28,896.70 |
| 1983-06-28 | 4,800 | 4,800 | 4,740 | 4,780 | 98,000 | 27,625.30 |
| 1983-06-27 | 4,560 | 4,710 | 4,560 | 4,700 | 107,000 | 27,162.90 |
| 1983-06-25 | 4,600 | 4,710 | 4,510 | 4,710 | 176,000 | 27,220.70 |
| 1983-06-24 | 4,930 | 4,930 | 4,620 | 4,640 | 239,000 | 26,816.20 |
| 1983-06-23 | 5,200 | 5,290 | 4,980 | 5,000 | 253,000 | 28,896.70 |
| 1983-06-22 | 5,610 | 5,610 | 5,350 | 5,490 | 1,333,999 | 31,728.60 |
| 1983-06-21 | 5,110 | 5,110 | 5,110 | 5,110 | 4,449,997 | 29,532.50 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株 [1985-09-26]1株→1.1株 [1983-09-27]1株→1.3株
