7999 MUTOHホールディングス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	2,290	2,290	2,290	2,290	2,000	18,925.60
1985-12-27	2,300	2,300	2,280	2,290	7,000	18,925.60
1985-12-26	2,230	2,280	2,230	2,280	11,000	18,843
1985-12-25	2,280	2,280	2,270	2,270	52,000	18,760.30
1985-12-24	2,290	2,300	2,260	2,300	4,000	19,008.30
1985-12-23	2,290	2,290	2,260	2,290	21,000	18,925.60
1985-12-20	2,260	2,290	2,250	2,290	28,000	18,925.60
1985-12-17	2,390	2,420	2,390	2,420	15,000	20,000
1985-12-16	2,430	2,430	2,430	2,430	4,000	20,082.60
1985-12-13	2,430	2,430	2,400	2,430	8,000	20,082.60
1985-12-12	2,470	2,480	2,430	2,430	54,000	20,082.60
1985-12-11	2,450	2,480	2,450	2,450	98,000	20,247.90
1985-12-10	2,450	2,450	2,450	2,450	60,000	20,247.90
1985-12-07	2,470	2,470	2,460	2,460	15,000	20,330.60
1985-12-06	2,450	2,480	2,440	2,450	159,000	20,247.90
1985-12-05	2,400	2,470	2,400	2,450	144,000	20,247.90
1985-12-04	2,360	2,400	2,360	2,400	30,000	19,834.70
1985-12-03	2,400	2,400	2,320	2,320	19,000	19,173.60
1985-12-02	2,380	2,380	2,330	2,330	17,000	19,256.20
1985-11-30	2,430	2,430	2,330	2,380	26,000	19,669.40
1985-11-29	2,300	2,450	2,300	2,430	361,000	20,082.60
1985-11-28	2,110	2,320	2,110	2,320	120,000	19,173.60
1985-11-27	2,090	2,090	2,010	2,090	13,000	17,272.70
1985-11-25	2,150	2,150	2,090	2,090	7,000	17,272.70
1985-11-22	2,100	2,140	2,100	2,140	25,000	17,686
1985-11-21	2,090	2,160	2,080	2,080	43,000	17,190.10
1985-11-20	2,060	2,100	2,060	2,080	10,000	17,190.10
1985-11-18	2,050	2,050	2,050	2,050	7,000	16,942.10
1985-11-14	2,100	2,130	2,100	2,130	10,000	17,603.30
1985-11-13	2,130	2,130	2,130	2,130	7,000	17,603.30
1985-11-11	2,150	2,150	2,100	2,100	8,000	17,355.40
1985-11-08	2,070	2,160	2,070	2,130	18,000	17,603.30
1985-11-07	2,000	2,070	2,000	2,070	14,000	17,107.40
1985-11-02	2,050	2,050	2,050	2,050	3,000	16,942.10
1985-11-01	2,010	2,050	2,010	2,050	7,000	16,942.10
1985-10-31	2,000	2,000	2,000	2,000	2,000	16,528.90
1985-10-30	2,050	2,060	2,000	2,060	13,000	17,024.80
1985-10-29	2,040	2,050	2,000	2,050	10,000	16,942.10
1985-10-28	2,040	2,050	2,040	2,050	19,000	16,942.10
1985-10-25	2,060	2,060	2,060	2,060	4,000	17,024.80
1985-10-24	2,040	2,040	2,000	2,040	13,000	16,859.50
1985-10-23	2,050	2,050	2,040	2,040	4,000	16,859.50
1985-10-22	2,040	2,050	2,000	2,050	5,000	16,942.10
1985-10-21	2,020	2,050	2,000	2,050	19,000	16,942.10
1985-10-18	2,060	2,060	2,060	2,060	8,000	17,024.80
1985-10-17	2,060	2,060	2,050	2,060	5,000	17,024.80
1985-10-16	2,050	2,050	2,020	2,020	3,000	16,694.20
1985-10-15	2,010	2,010	2,010	2,010	8,000	16,611.60
1985-10-14	2,040	2,050	2,010	2,010	13,000	16,611.60
1985-10-11	2,040	2,040	2,040	2,040	2,000	16,859.50
1985-10-09	2,000	2,000	1,990	2,000	7,000	16,528.90
1985-10-08	2,000	2,000	1,950	2,000	7,000	16,528.90
1985-10-07	2,000	2,000	2,000	2,000	4,000	16,528.90
1985-10-05	2,000	2,000	1,970	1,970	2,000	16,281
1985-10-04	2,000	2,000	2,000	2,000	3,000	16,528.90
1985-10-03	2,000	2,000	2,000	2,000	2,000	16,528.90
1985-10-02	2,110	2,110	1,970	1,970	10,000	16,281
1985-09-30	2,100	2,200	2,100	2,200	10,000	18,181.80
1985-09-26	2,200	2,200	2,200	2,200	2,000	18,181.80
1985-09-25	2,300	2,320	2,260	2,320	16,000	17,430.50
1985-09-24	2,350	2,350	2,350	2,350	8,000	17,655.90
1985-09-21	2,350	2,400	2,350	2,400	11,000	18,031.60
1985-09-20	2,380	2,410	2,380	2,410	4,000	18,106.70
1985-09-19	2,380	2,420	2,380	2,420	2,000	18,181.80
1985-09-18	2,440	2,440	2,440	2,440	10,000	18,332.10
1985-09-17	2,420	2,450	2,420	2,450	5,000	18,407.20
1985-09-13	2,420	2,450	2,400	2,400	18,000	18,031.60
1985-09-12	2,410	2,500	2,410	2,500	102,000	18,782.90
1985-09-11	2,400	2,480	2,400	2,410	14,000	18,106.70
1985-09-10	2,430	2,430	2,430	2,430	3,000	18,256.90
1985-09-09	2,440	2,440	2,440	2,440	2,000	18,332.10
1985-09-06	2,420	2,430	2,420	2,430	5,000	18,256.90
1985-09-05	2,400	2,430	2,380	2,430	5,000	18,256.90
1985-09-04	2,360	2,400	2,360	2,400	26,000	18,031.60
1985-09-03	2,350	2,380	2,330	2,380	41,000	17,881.30
1985-09-02	2,350	2,350	2,300	2,350	89,000	17,655.90
1985-08-31	2,350	2,350	2,350	2,350	2,000	17,655.90
1985-08-30	2,300	2,300	2,260	2,260	15,000	16,979.70
1985-08-29	2,280	2,280	2,260	2,260	4,000	16,979.70
1985-08-28	2,280	2,280	2,260	2,280	6,000	17,130
1985-08-27	2,300	2,300	2,250	2,250	103,000	16,904.60
1985-08-26	2,270	2,300	2,250	2,300	7,000	17,280.20
1985-08-24	2,260	2,300	2,250	2,300	7,000	17,280.20
1985-08-23	2,300	2,300	2,260	2,300	15,000	17,280.20
1985-08-22	2,260	2,300	2,250	2,260	11,000	16,979.70
1985-08-21	2,320	2,320	2,260	2,260	13,000	16,979.70
1985-08-20	2,270	2,340	2,260	2,260	36,000	16,979.70
1985-08-19	2,280	2,280	2,280	2,280	12,000	17,130
1985-08-17	2,260	2,290	2,260	2,290	5,000	17,205.10
1985-08-16	2,290	2,290	2,260	2,290	38,000	17,205.10
1985-08-15	2,320	2,320	2,290	2,290	5,000	17,205.10
1985-08-14	2,310	2,320	2,300	2,320	3,000	17,430.50
1985-08-13	2,250	2,250	2,250	2,250	5,000	16,904.60
1985-08-12	2,380	2,380	2,380	2,380	1,000	17,881.30
1985-08-09	2,360	2,380	2,300	2,380	9,000	17,881.30
1985-08-08	2,290	2,380	2,220	2,380	16,000	17,881.30
1985-08-07	2,340	2,340	2,300	2,300	6,000	17,280.20
1985-08-06	2,340	2,340	2,340	2,340	5,000	17,580.80
1985-08-05	2,350	2,350	2,350	2,350	17,000	17,655.90
1985-08-03	2,340	2,350	2,340	2,350	3,000	17,655.90
1985-08-02	2,420	2,420	2,380	2,380	11,000	17,881.30
1985-08-01	2,440	2,440	2,440	2,440	5,000	18,332.10
1985-07-30	2,290	2,440	2,260	2,440	12,000	18,332.10
1985-07-29	2,260	2,300	2,260	2,300	5,000	17,280.20
1985-07-27	2,280	2,340	2,280	2,300	6,000	17,280.20
1985-07-25	2,300	2,300	2,300	2,300	10,000	17,280.20
1985-07-23	2,340	2,340	2,340	2,340	3,000	17,580.80
1985-07-22	2,300	2,350	2,300	2,300	7,000	17,280.20
1985-07-20	2,300	2,300	2,300	2,300	5,000	17,280.20
1985-07-18	2,380	2,380	2,380	2,380	4,000	17,881.30
1985-07-17	2,380	2,440	2,380	2,430	7,000	18,256.90
1985-07-15	2,460	2,460	2,460	2,460	4,000	18,482.30
1985-07-11	2,500	2,500	2,500	2,500	8,000	18,782.90
1985-07-10	2,510	2,510	2,450	2,450	14,000	18,407.20
1985-07-09	2,510	2,510	2,510	2,510	2,000	18,858
1985-07-08	2,520	2,520	2,510	2,510	8,000	18,858
1985-07-05	2,510	2,510	2,510	2,510	11,000	18,858
1985-07-04	2,540	2,560	2,510	2,510	17,000	18,858
1985-07-03	2,540	2,560	2,540	2,560	17,000	19,233.70
1985-07-02	2,600	2,600	2,550	2,600	47,000	19,534.20
1985-06-29	2,600	2,600	2,600	2,600	11,000	19,534.20
1985-06-28	2,540	2,540	2,540	2,540	2,000	19,083.40
1985-06-27	2,610	2,610	2,540	2,540	47,000	19,083.40
1985-06-26	2,630	2,630	2,600	2,600	131,000	19,534.20
1985-06-25	2,630	2,650	2,600	2,600	90,000	19,534.20
1985-06-24	2,610	2,630	2,590	2,630	15,000	19,759.60
1985-06-22	2,630	2,630	2,590	2,630	30,000	19,759.60
1985-06-21	2,500	2,640	2,490	2,640	31,000	19,834.70
1985-06-20	2,410	2,500	2,410	2,500	24,000	18,782.90
1985-06-19	2,470	2,470	2,470	2,470	10,000	18,557.50
1985-06-14	2,590	2,590	2,590	2,590	10,000	19,459.10
1985-06-11	2,600	2,600	2,600	2,600	1,000	19,534.20
1985-06-10	2,580	2,650	2,580	2,650	25,000	19,909.80
1985-06-07	2,500	2,550	2,500	2,550	11,000	19,158.50
1985-06-06	2,550	2,550	2,540	2,540	8,000	19,083.40
1985-06-04	2,590	2,630	2,590	2,630	7,000	19,759.60
1985-06-03	2,650	2,650	2,630	2,630	22,000	19,759.60
1985-06-01	2,670	2,670	2,630	2,650	58,000	19,909.80
1985-05-31	2,660	2,680	2,650	2,680	31,000	20,135.20
1985-05-30	2,690	2,690	2,670	2,680	123,000	20,135.20
1985-05-29	2,660	2,700	2,630	2,700	96,000	20,285.50
1985-05-28	2,650	2,700	2,650	2,700	35,000	20,285.50
1985-05-27	2,660	2,660	2,650	2,660	11,000	19,985
1985-05-25	2,640	2,670	2,640	2,670	12,000	20,060.10
1985-05-24	2,600	2,650	2,590	2,650	15,000	19,909.80
1985-05-23	2,680	2,680	2,640	2,640	28,000	19,834.70
1985-05-22	2,690	2,740	2,690	2,700	55,000	20,285.50
1985-05-21	2,700	2,750	2,650	2,750	327,000	20,661.20
1985-05-20	2,650	2,720	2,650	2,720	25,000	20,435.80
1985-05-18	2,710	2,710	2,680	2,690	23,000	20,210.40
1985-05-17	2,700	2,750	2,690	2,730	107,000	20,510.90
1985-05-16	2,670	2,710	2,670	2,700	59,000	20,285.50
1985-05-15	2,690	2,700	2,680	2,690	175,000	20,210.40
1985-05-14	2,680	2,700	2,670	2,700	70,000	20,285.50
1985-05-13	2,670	2,690	2,660	2,670	51,000	20,060.10
1985-05-10	2,620	2,710	2,620	2,690	221,000	20,210.40
1985-05-09	2,620	2,620	2,610	2,610	51,000	19,609.30
1985-05-08	2,600	2,620	2,590	2,620	163,000	19,684.40
1985-05-07	2,600	2,620	2,580	2,620	38,000	19,684.40
1985-05-04	2,590	2,590	2,580	2,590	19,000	19,459.10
1985-05-02	2,600	2,610	2,580	2,600	28,000	19,534.20
1985-05-01	2,600	2,620	2,550	2,550	40,000	19,158.50
1985-04-30	2,620	2,620	2,580	2,580	34,000	19,383.90
1985-04-27	2,620	2,630	2,580	2,580	50,000	19,383.90
1985-04-26	2,600	2,600	2,580	2,580	54,000	19,383.90
1985-04-25	2,590	2,600	2,580	2,600	156,000	19,534.20
1985-04-24	2,620	2,630	2,570	2,600	47,000	19,534.20
1985-04-23	2,590	2,630	2,550	2,630	156,000	19,759.60
1985-04-22	2,620	2,620	2,540	2,590	122,000	19,459.10
1985-04-20	2,560	2,620	2,540	2,620	160,000	19,684.40
1985-04-19	2,540	2,580	2,530	2,570	92,000	19,308.80
1985-04-18	2,590	2,600	2,520	2,550	66,000	19,158.50
1985-04-17	2,480	2,600	2,470	2,600	89,000	19,534.20
1985-04-16	2,540	2,550	2,500	2,500	38,000	18,782.90
1985-04-15	2,460	2,550	2,460	2,550	27,000	19,158.50
1985-04-12	2,530	2,530	2,490	2,500	12,000	18,782.90
1985-04-11	2,500	2,530	2,480	2,530	64,000	19,008.30
1985-04-10	2,470	2,510	2,470	2,500	50,000	18,782.90
1985-04-09	2,470	2,500	2,470	2,500	9,000	18,782.90
1985-04-08	2,510	2,510	2,480	2,510	19,000	18,858
1985-04-06	2,480	2,540	2,480	2,540	59,000	19,083.40
1985-04-03	2,480	2,480	2,480	2,480	5,000	18,632.60
1985-04-02	2,480	2,480	2,480	2,480	21,000	18,632.60
1985-04-01	2,480	2,480	2,480	2,480	12,000	18,632.60
1985-03-30	2,490	2,500	2,490	2,500	10,000	18,782.90
1985-03-29	2,530	2,550	2,500	2,520	14,000	18,933.10
1985-03-28	2,460	2,520	2,460	2,520	54,000	18,933.10
1985-03-27	2,450	2,460	2,450	2,460	18,000	18,482.30
1985-03-26	2,450	2,470	2,440	2,450	63,000	18,407.20
1985-03-25	2,450	2,450	2,450	2,450	15,000	18,407.20
1985-03-23	2,470	2,480	2,460	2,480	13,000	18,632.60
1985-03-22	2,500	2,500	2,450	2,480	36,000	18,632.60
1985-03-20	2,500	2,500	2,500	2,500	32,000	18,782.90
1985-03-18	2,320	2,350	2,300	2,300	82,000	17,280.20
1985-03-16	2,360	2,410	2,300	2,300	68,000	17,280.20
1985-03-15	2,330	2,370	2,330	2,350	18,000	17,655.90
1985-03-14	2,340	2,340	2,300	2,310	34,000	17,355.40
1985-03-13	2,300	2,300	2,300	2,300	6,000	17,280.20
1985-03-12	2,300	2,300	2,280	2,300	16,000	17,280.20
1985-03-11	2,360	2,360	2,300	2,300	25,000	17,280.20
1985-03-08	2,370	2,400	2,360	2,400	9,000	18,031.60
1985-03-07	2,410	2,410	2,360	2,360	11,000	17,731
1985-03-06	2,430	2,450	2,410	2,410	15,000	18,106.70
1985-03-05	2,470	2,470	2,450	2,450	13,000	18,407.20
1985-03-04	2,460	2,490	2,460	2,490	8,000	18,707.70
1985-03-02	2,550	2,550	2,500	2,500	19,000	18,782.90
1985-03-01	2,570	2,570	2,550	2,550	16,000	19,158.50
1985-02-28	2,490	2,600	2,490	2,600	28,000	19,534.20
1985-02-27	2,520	2,520	2,460	2,460	11,000	18,482.30
1985-02-26	2,480	2,520	2,460	2,510	30,000	18,858
1985-02-25	2,450	2,480	2,440	2,460	12,000	18,482.30
1985-02-23	2,410	2,480	2,400	2,480	21,000	18,632.60
1985-02-22	2,460	2,460	2,410	2,410	15,000	18,106.70
1985-02-21	2,430	2,460	2,430	2,460	8,000	18,482.30
1985-02-20	2,410	2,410	2,350	2,350	19,000	17,655.90
1985-02-19	2,410	2,410	2,380	2,380	18,000	17,881.30
1985-02-18	2,500	2,500	2,400	2,410	15,000	18,106.70
1985-02-16	2,390	2,460	2,390	2,460	21,000	18,482.30
1985-02-15	2,300	2,310	2,300	2,310	5,000	17,355.40
1985-02-14	2,300	2,300	2,280	2,290	25,000	17,205.10
1985-02-13	2,260	2,300	2,260	2,290	12,000	17,205.10
1985-02-12	2,290	2,300	2,250	2,250	16,000	16,904.60
1985-02-08	2,390	2,390	2,240	2,300	17,000	17,280.20
1985-02-07	2,300	2,400	2,300	2,400	6,000	18,031.60
1985-02-06	2,300	2,310	2,290	2,290	22,000	17,205.10
1985-02-05	2,300	2,300	2,290	2,300	25,000	17,280.20
1985-02-04	2,300	2,310	2,300	2,300	6,000	17,280.20
1985-02-02	2,300	2,300	2,300	2,300	6,000	17,280.20
1985-02-01	2,350	2,350	2,340	2,340	26,000	17,580.80
1985-01-31	2,380	2,380	2,380	2,380	8,000	17,881.30
1985-01-30	2,400	2,400	2,380	2,390	29,000	17,956.40
1985-01-29	2,410	2,410	2,400	2,400	6,000	18,031.60
1985-01-28	2,390	2,410	2,370	2,410	6,000	18,106.70
1985-01-26	2,400	2,400	2,350	2,350	6,000	17,655.90
1985-01-25	2,400	2,410	2,350	2,400	19,000	18,031.60
1985-01-24	2,380	2,410	2,380	2,410	6,000	18,106.70
1985-01-23	2,440	2,450	2,380	2,420	45,000	18,181.80
1985-01-22	2,380	2,420	2,380	2,400	23,000	18,031.60
1985-01-21	2,450	2,450	2,380	2,380	14,000	17,881.30
1985-01-18	2,390	2,450	2,390	2,440	6,000	18,332.10
1985-01-17	2,410	2,410	2,380	2,400	10,000	18,031.60
1985-01-16	2,400	2,400	2,400	2,400	17,000	18,031.60
1985-01-11	2,440	2,450	2,400	2,400	19,000	18,031.60
1985-01-10	2,450	2,450	2,440	2,440	7,000	18,332.10
1985-01-09	2,440	2,480	2,440	2,480	3,000	18,632.60
1985-01-08	2,470	2,470	2,440	2,440	12,000	18,332.10
1985-01-07	2,440	2,480	2,440	2,470	10,000	18,557.50
1985-01-05	2,480	2,480	2,480	2,480	1,000	18,632.60
1985-01-04	2,550	2,590	2,500	2,500	5,000	18,782.90

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