7999 MUTOHホールディングス(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	2,500	2,550	2,450	2,550	22,000	19,158.50
1984-12-27	2,500	2,500	2,470	2,470	32,000	18,557.50
1984-12-26	2,490	2,550	2,490	2,510	26,000	18,858
1984-12-25	2,470	2,500	2,470	2,470	6,000	18,557.50
1984-12-24	2,380	2,470	2,380	2,450	12,000	18,407.20
1984-12-22	2,430	2,460	2,400	2,400	5,000	18,031.60
1984-12-21	2,470	2,470	2,470	2,470	6,000	18,557.50
1984-12-20	2,570	2,570	2,550	2,550	33,000	19,158.50
1984-12-19	2,540	2,600	2,540	2,570	78,000	19,308.80
1984-12-18	2,490	2,590	2,480	2,510	190,000	18,858
1984-12-17	2,420	2,460	2,380	2,450	21,000	18,407.20
1984-12-15	2,470	2,470	2,430	2,430	11,000	18,256.90
1984-12-14	2,400	2,450	2,400	2,430	44,000	18,256.90
1984-12-13	2,400	2,400	2,400	2,400	9,000	18,031.60
1984-12-12	2,390	2,400	2,360	2,400	31,000	18,031.60
1984-12-11	2,400	2,400	2,360	2,400	13,000	18,031.60
1984-12-10	2,360	2,360	2,360	2,360	4,000	17,731
1984-12-07	2,340	2,450	2,340	2,450	26,000	18,407.20
1984-12-06	2,350	2,370	2,350	2,360	10,000	17,731
1984-12-05	2,390	2,410	2,360	2,370	16,000	17,806.20
1984-12-04	2,460	2,470	2,380	2,390	26,000	17,956.40
1984-12-03	2,500	2,500	2,460	2,480	64,000	18,632.60
1984-12-01	2,400	2,450	2,400	2,450	70,000	18,407.20
1984-11-30	2,250	2,350	2,250	2,350	65,000	17,655.90
1984-11-29	2,200	2,220	2,200	2,220	28,000	16,679.20
1984-11-27	2,110	2,130	2,100	2,100	16,000	15,777.60
1984-11-26	2,100	2,100	2,100	2,100	3,000	15,777.60
1984-11-24	2,160	2,180	2,100	2,100	5,000	15,777.60
1984-11-22	2,160	2,180	2,160	2,160	26,000	16,228.40
1984-11-21	2,160	2,160	2,160	2,160	8,000	16,228.40
1984-11-20	2,150	2,170	2,150	2,160	6,000	16,228.40
1984-11-19	2,190	2,190	2,190	2,190	1,000	16,453.80
1984-11-17	2,200	2,200	2,200	2,200	1,000	16,528.90
1984-11-16	2,210	2,230	2,200	2,230	12,000	16,754.30
1984-11-14	2,200	2,200	2,190	2,190	16,000	16,453.80
1984-11-13	2,200	2,200	2,200	2,200	10,000	16,528.90
1984-11-12	2,200	2,200	2,200	2,200	4,000	16,528.90
1984-11-09	2,200	2,220	2,200	2,220	4,000	16,679.20
1984-11-08	2,250	2,250	2,240	2,240	12,000	16,829.50
1984-11-07	2,290	2,290	2,250	2,260	15,000	16,979.70
1984-11-06	2,290	2,290	2,290	2,290	5,000	17,205.10
1984-11-05	2,280	2,280	2,260	2,280	16,000	17,130
1984-11-02	2,270	2,270	2,200	2,200	15,000	16,528.90
1984-11-01	2,300	2,300	2,280	2,280	25,000	17,130
1984-10-31	2,180	2,230	2,180	2,230	88,000	16,754.30
1984-10-30	2,160	2,180	2,160	2,180	7,000	16,378.70
1984-10-29	2,100	2,160	2,100	2,120	9,000	15,927.90
1984-10-27	2,100	2,100	2,100	2,100	3,000	15,777.60
1984-10-26	2,180	2,180	2,160	2,160	15,000	16,228.40
1984-10-25	2,200	2,200	2,170	2,170	29,000	16,303.50
1984-10-24	2,050	2,090	2,050	2,070	13,000	15,552.20
1984-10-23	2,050	2,050	2,010	2,010	45,000	15,101.40
1984-10-22	2,000	2,020	2,000	2,010	18,000	15,101.40
1984-10-20	2,000	2,000	1,990	2,000	49,000	15,026.30
1984-10-19	2,000	2,000	2,000	2,000	10,000	15,026.30
1984-10-18	2,000	2,000	2,000	2,000	11,000	15,026.30
1984-10-17	2,000	2,030	2,000	2,000	12,000	15,026.30
1984-10-16	2,000	2,000	1,990	2,000	17,000	15,026.30
1984-10-15	2,000	2,000	1,990	1,990	13,000	14,951.20
1984-10-12	1,990	2,000	1,990	2,000	38,000	15,026.30
1984-10-11	1,960	2,000	1,960	2,000	24,000	15,026.30
1984-10-09	2,000	2,000	1,950	1,950	14,000	14,650.60
1984-10-08	2,000	2,010	2,000	2,000	25,000	15,026.30
1984-10-06	1,990	2,000	1,990	2,000	13,000	15,026.30
1984-10-05	1,990	2,000	1,990	2,000	7,000	15,026.30
1984-10-04	2,030	2,030	2,000	2,000	36,000	15,026.30
1984-10-03	1,990	2,030	1,990	2,000	28,000	15,026.30
1984-10-02	2,040	2,040	2,000	2,000	5,000	15,026.30
1984-10-01	2,100	2,100	2,040	2,040	7,000	15,326.80
1984-09-28	2,030	2,160	2,030	2,140	20,000	16,078.10
1984-09-27	2,040	2,050	2,040	2,050	19,000	15,402
1984-09-25	2,110	2,130	2,110	2,130	12,000	16,003
1984-09-22	2,130	2,130	2,090	2,090	9,000	15,702.50
1984-09-21	2,110	2,130	2,100	2,130	7,000	16,003
1984-09-20	2,080	2,100	2,080	2,100	10,000	15,777.60
1984-09-19	2,070	2,100	2,070	2,100	24,000	15,777.60
1984-09-18	2,090	2,100	2,080	2,100	20,000	15,777.60
1984-09-17	2,070	2,070	2,060	2,060	10,000	15,477.10
1984-09-14	2,120	2,120	2,070	2,070	7,000	15,552.20
1984-09-13	2,110	2,160	2,110	2,130	22,000	16,003
1984-09-12	2,110	2,150	2,110	2,150	11,000	16,153.30
1984-09-11	1,990	2,030	1,990	2,030	6,000	15,251.70
1984-09-10	2,060	2,060	2,000	2,000	8,000	15,026.30
1984-09-07	2,100	2,100	2,060	2,060	15,000	15,477.10
1984-09-06	2,100	2,100	2,100	2,100	5,000	15,777.60
1984-09-05	2,150	2,150	2,150	2,150	3,000	16,153.30
1984-09-04	2,180	2,180	2,170	2,180	3,000	16,378.70
1984-09-03	2,200	2,200	2,190	2,190	5,000	16,453.80
1984-09-01	2,190	2,200	2,190	2,200	10,000	16,528.90
1984-08-31	2,150	2,200	2,100	2,200	20,000	16,528.90
1984-08-30	2,190	2,190	2,150	2,160	5,000	16,228.40
1984-08-29	2,170	2,230	2,170	2,200	22,000	16,528.90
1984-08-28	2,200	2,200	2,200	2,200	1,000	16,528.90
1984-08-27	2,250	2,250	2,200	2,200	8,000	16,528.90
1984-08-25	2,260	2,260	2,250	2,250	7,000	16,904.60
1984-08-24	2,330	2,400	2,300	2,300	21,000	17,280.20
1984-08-23	2,260	2,360	2,260	2,340	32,000	17,580.80
1984-08-22	2,230	2,230	2,200	2,230	24,000	16,754.30
1984-08-21	2,090	2,180	2,080	2,150	52,000	16,153.30
1984-08-20	1,980	2,050	1,980	2,050	9,000	15,402
1984-08-18	1,860	1,950	1,860	1,950	10,000	14,650.60
1984-08-17	1,840	1,850	1,810	1,850	9,000	13,899.30
1984-08-16	1,850	1,850	1,810	1,810	22,000	13,598.80
1984-08-15	1,850	1,860	1,850	1,850	11,000	13,899.30
1984-08-14	1,880	1,880	1,810	1,850	16,000	13,899.30
1984-08-13	1,830	1,880	1,830	1,880	7,000	14,124.70
1984-08-10	1,900	1,900	1,850	1,850	5,000	13,899.30
1984-08-09	1,840	1,890	1,840	1,890	7,000	14,199.80
1984-08-08	1,830	1,830	1,830	1,830	4,000	13,749.10
1984-08-07	1,860	1,860	1,830	1,830	6,000	13,749.10
1984-08-06	1,890	1,890	1,880	1,880	3,000	14,124.70
1984-08-04	1,900	1,960	1,900	1,960	5,000	14,725.80
1984-08-03	1,800	1,880	1,800	1,880	24,000	14,124.70
1984-08-02	1,740	1,740	1,740	1,740	4,000	13,072.90
1984-08-01	1,850	1,850	1,800	1,800	26,000	13,523.70
1984-07-31	1,850	1,850	1,850	1,850	6,000	13,899.30
1984-07-30	1,900	1,900	1,850	1,850	4,000	13,899.30
1984-07-28	1,890	1,900	1,890	1,900	4,000	14,275
1984-07-27	1,880	1,900	1,880	1,900	6,000	14,275
1984-07-26	1,830	1,870	1,830	1,850	7,000	13,899.30
1984-07-25	1,810	1,810	1,810	1,810	7,000	13,598.80
1984-07-24	1,950	1,950	1,900	1,900	8,000	14,275
1984-07-23	1,990	1,990	1,950	1,950	16,000	14,650.60
1984-07-20	2,020	2,020	1,950	1,950	12,000	14,650.60
1984-07-19	2,040	2,040	2,030	2,040	3,000	15,326.80
1984-07-17	2,020	2,040	2,020	2,040	5,000	15,326.80
1984-07-16	2,040	2,040	2,020	2,020	12,000	15,176.60
1984-07-13	2,070	2,070	2,040	2,040	19,000	15,326.80
1984-07-12	2,060	2,080	2,060	2,080	5,000	15,627.30
1984-07-11	2,060	2,060	2,060	2,060	4,000	15,477.10
1984-07-10	2,090	2,090	2,070	2,070	3,000	15,552.20
1984-07-09	2,140	2,140	2,100	2,100	3,000	15,777.60
1984-07-07	2,190	2,190	2,150	2,150	2,000	16,153.30
1984-07-06	2,180	2,200	2,150	2,200	7,000	16,528.90
1984-07-05	2,150	2,180	2,150	2,180	3,000	16,378.70
1984-07-04	2,100	2,100	2,100	2,100	6,000	15,777.60
1984-07-03	2,100	2,100	2,100	2,100	5,000	15,777.60
1984-07-02	2,070	2,150	2,070	2,150	5,000	16,153.30
1984-06-30	2,050	2,050	2,030	2,030	113,000	15,251.70
1984-06-28	2,180	2,180	2,180	2,180	4,000	16,378.70
1984-06-27	2,050	2,100	2,050	2,100	109,000	15,777.60
1984-06-26	2,050	2,050	2,050	2,050	8,000	15,402
1984-06-25	2,010	2,070	2,010	2,070	3,000	15,552.20
1984-06-23	2,060	2,060	2,040	2,040	3,000	15,326.80
1984-06-22	2,070	2,070	2,050	2,070	12,000	15,552.20
1984-06-21	2,070	2,070	2,050	2,050	9,000	15,402
1984-06-20	2,050	2,070	2,050	2,050	9,000	15,402
1984-06-19	2,020	2,050	2,020	2,050	15,000	15,402
1984-06-18	2,100	2,100	2,010	2,010	9,000	15,101.40
1984-06-16	2,110	2,110	2,100	2,100	19,000	15,777.60
1984-06-15	2,120	2,130	2,100	2,100	17,000	15,777.60
1984-06-14	2,130	2,130	2,130	2,130	1,000	16,003
1984-06-13	2,150	2,150	2,130	2,130	2,000	16,003
1984-06-12	2,190	2,190	2,150	2,190	7,000	16,453.80
1984-06-11	2,150	2,150	2,150	2,150	3,000	16,153.30
1984-06-08	2,200	2,200	2,110	2,110	7,000	15,852.70
1984-06-07	2,150	2,150	2,110	2,110	4,000	15,852.70
1984-06-06	2,310	2,310	2,200	2,200	20,000	16,528.90
1984-06-05	2,300	2,300	2,300	2,300	5,000	17,280.20
1984-06-01	2,440	2,440	2,420	2,420	2,000	18,181.80
1984-05-31	2,500	2,500	2,500	2,500	6,000	18,782.90
1984-05-30	2,490	2,540	2,450	2,540	5,000	19,083.40
1984-05-29	2,410	2,530	2,410	2,530	7,000	19,008.30
1984-05-28	2,260	2,300	2,260	2,300	3,000	17,280.20
1984-05-26	2,200	2,240	2,200	2,240	9,000	16,829.50
1984-05-25	2,110	2,180	2,110	2,180	12,000	16,378.70
1984-05-23	1,980	2,000	1,980	2,000	8,000	15,026.30
1984-05-22	2,000	2,000	1,980	2,000	17,000	15,026.30
1984-05-21	2,120	2,130	2,090	2,090	38,000	15,702.50
1984-05-18	2,500	2,500	2,400	2,400	19,000	18,031.60
1984-05-17	2,600	2,640	2,580	2,590	20,000	19,459.10
1984-05-16	2,600	2,640	2,590	2,640	30,000	19,834.70
1984-05-15	2,700	2,700	2,600	2,600	16,000	19,534.20
1984-05-14	2,700	2,700	2,700	2,700	17,000	20,285.50
1984-05-11	2,910	2,910	2,880	2,880	12,000	21,637.90
1984-05-10	2,920	2,920	2,910	2,910	12,000	21,863.30
1984-05-09	2,910	2,910	2,910	2,910	15,000	21,863.30
1984-05-08	2,920	2,920	2,910	2,910	16,000	21,863.30
1984-05-07	2,930	2,930	2,930	2,930	13,000	22,013.50
1984-05-04	2,910	2,920	2,910	2,920	11,000	21,938.40
1984-05-01	2,900	2,940	2,900	2,900	19,000	21,788.10
1984-04-27	2,950	2,950	2,900	2,900	17,000	21,788.10
1984-04-26	2,990	2,990	2,990	2,990	4,000	22,464.30
1984-04-25	2,910	2,950	2,910	2,950	3,000	22,163.80
1984-04-24	2,910	2,920	2,900	2,900	10,000	21,788.10
1984-04-23	2,960	2,960	2,900	2,900	3,000	21,788.10
1984-04-21	3,000	3,000	3,000	3,000	5,000	22,539.40
1984-04-20	2,910	3,010	2,900	3,000	27,000	22,539.40
1984-04-19	3,000	3,000	2,920	2,920	13,000	21,938.40
1984-04-18	3,010	3,020	3,000	3,010	36,000	22,614.60
1984-04-17	3,010	3,010	3,010	3,010	10,000	22,614.60
1984-04-16	3,010	3,010	3,000	3,010	7,000	22,614.60
1984-04-13	3,010	3,020	3,010	3,010	17,000	22,614.60
1984-04-12	3,050	3,050	3,010	3,010	14,000	22,614.60
1984-04-11	3,040	3,050	3,040	3,040	6,000	22,840
1984-04-10	3,100	3,100	3,050	3,050	21,000	22,915.10
1984-04-09	3,170	3,170	3,050	3,050	104,000	22,915.10
1984-04-07	3,100	3,170	3,100	3,170	9,000	23,816.70
1984-04-06	3,110	3,110	3,100	3,100	31,000	23,290.80
1984-04-05	3,110	3,200	3,110	3,120	14,000	23,441
1984-04-04	3,120	3,120	3,110	3,110	11,000	23,365.90
1984-04-03	3,110	3,120	3,100	3,100	19,000	23,290.80
1984-04-02	3,150	3,150	3,110	3,110	20,000	23,365.90
1984-03-31	3,180	3,180	3,150	3,180	6,000	23,891.80
1984-03-30	3,140	3,150	3,110	3,150	10,000	23,666.40
1984-03-29	3,100	3,180	3,100	3,180	20,000	23,891.80
1984-03-28	3,180	3,190	3,150	3,150	22,000	23,666.40
1984-03-27	3,150	3,300	3,150	3,280	45,000	24,643.10
1984-03-26	3,200	3,200	3,100	3,100	34,000	23,290.80
1984-03-24	3,240	3,240	3,140	3,200	29,000	24,042.10
1984-03-23	3,210	3,250	3,210	3,230	36,000	24,267.50
1984-03-22	3,240	3,290	3,200	3,200	43,000	24,042.10
1984-03-21	3,300	3,340	3,250	3,250	31,000	24,417.70
1984-03-19	3,300	3,300	3,250	3,300	19,000	24,793.40
1984-03-17	3,410	3,450	3,350	3,350	32,000	25,169
1984-03-16	3,490	3,500	3,360	3,360	84,000	25,244.20
1984-03-15	3,200	3,550	3,190	3,500	126,000	26,296
1984-03-14	3,170	3,200	3,140	3,200	46,000	24,042.10
1984-03-13	3,020	3,110	3,020	3,070	53,000	23,065.40
1984-03-12	3,000	3,010	3,000	3,010	21,000	22,614.60
1984-03-09	3,000	3,020	3,000	3,000	19,000	22,539.40
1984-03-08	3,030	3,030	3,000	3,000	40,000	22,539.40
1984-03-07	3,010	3,050	2,990	3,030	18,000	22,764.80
1984-03-06	2,990	3,000	2,970	2,980	120,000	22,389.20
1984-03-05	2,970	3,000	2,970	2,970	16,000	22,314
1984-03-03	2,960	2,970	2,960	2,960	19,000	22,238.90
1984-03-02	2,930	2,960	2,910	2,960	30,000	22,238.90
1984-03-01	3,020	3,050	2,970	2,970	38,000	22,314
1984-02-28	3,090	3,090	3,010	3,020	12,000	22,689.70
1984-02-27	3,100	3,110	3,050	3,090	38,000	23,215.60
1984-02-25	3,050	3,150	3,050	3,150	23,000	23,666.40
1984-02-24	3,010	3,100	3,000	3,100	20,000	23,290.80
1984-02-23	3,010	3,060	3,010	3,010	28,000	22,614.60
1984-02-22	3,050	3,050	3,010	3,010	25,000	22,614.60
1984-02-21	3,100	3,110	3,030	3,070	89,000	23,065.40
1984-02-20	2,890	2,920	2,890	2,910	462,000	21,863.30
1984-02-18	2,900	2,910	2,900	2,900	5,000	21,788.10
1984-02-17	3,000	3,000	2,900	2,900	27,000	21,788.10
1984-02-16	3,000	3,020	3,000	3,010	14,000	22,614.60
1984-02-15	3,080	3,080	3,000	3,000	20,000	22,539.40
1984-02-14	3,000	3,100	3,000	3,100	26,000	23,290.80
1984-02-13	3,000	3,100	3,000	3,100	20,000	23,290.80
1984-02-10	3,090	3,090	3,000	3,010	21,000	22,614.60
1984-02-09	3,110	3,120	3,100	3,100	23,000	23,290.80
1984-02-08	3,100	3,150	3,100	3,120	46,000	23,441
1984-02-07	3,120	3,120	3,100	3,120	3,000	23,441
1984-02-06	3,100	3,120	3,100	3,120	15,000	23,441
1984-02-04	3,100	3,110	3,100	3,100	20,000	23,290.80
1984-02-03	3,150	3,150	3,110	3,140	17,000	23,591.30
1984-02-02	3,170	3,170	3,100	3,170	44,000	23,816.70
1984-02-01	3,160	3,200	3,130	3,130	100,000	23,516.20
1984-01-31	3,190	3,190	3,150	3,160	62,000	23,741.50
1984-01-30	3,210	3,220	3,210	3,210	24,000	24,117.20
1984-01-28	3,220	3,230	3,220	3,220	13,000	24,192.30
1984-01-27	3,210	3,270	3,210	3,270	19,000	24,568
1984-01-26	3,210	3,280	3,210	3,260	12,000	24,492.90
1984-01-25	3,200	3,200	3,200	3,200	16,000	24,042.10
1984-01-24	3,120	3,200	3,120	3,200	14,000	24,042.10
1984-01-23	3,110	3,110	3,110	3,110	9,000	23,365.90
1984-01-21	3,110	3,150	3,100	3,100	13,000	23,290.80
1984-01-20	3,100	3,110	3,100	3,100	24,000	23,290.80
1984-01-19	3,110	3,120	3,100	3,100	13,000	23,290.80
1984-01-18	3,110	3,110	3,100	3,100	4,000	23,290.80
1984-01-17	3,150	3,150	3,100	3,100	9,000	23,290.80
1984-01-13	3,110	3,200	3,100	3,200	14,000	24,042.10
1984-01-12	3,130	3,130	3,090	3,100	31,000	23,290.80
1984-01-11	3,130	3,140	3,130	3,130	14,000	23,516.20
1984-01-10	3,120	3,130	3,120	3,130	11,000	23,516.20
1984-01-09	3,100	3,120	3,100	3,120	13,000	23,441
1984-01-07	3,100	3,120	3,100	3,120	10,000	23,441
1984-01-06	3,200	3,200	3,200	3,200	10,000	24,042.10
1984-01-05	3,360	3,450	3,350	3,350	40,000	25,169

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30