7999 MUTOHホールディングス(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,700	2,740	2,700	2,700	3,000	22,314
1988-12-27	2,700	2,700	2,700	2,700	9,000	22,314
1988-12-26	2,700	2,700	2,700	2,700	4,000	22,314
1988-12-23	2,700	2,700	2,690	2,690	16,000	22,231.40
1988-12-22	2,700	2,700	2,700	2,700	1,000	22,314
1988-12-21	2,690	2,690	2,690	2,690	2,000	22,231.40
1988-12-20	2,690	2,690	2,690	2,690	55,000	22,231.40
1988-12-19	2,720	2,720	2,720	2,720	2,000	22,479.30
1988-12-16	2,750	2,750	2,750	2,750	8,000	22,727.30
1988-12-15	2,720	2,750	2,680	2,750	5,000	22,727.30
1988-12-14	2,720	2,720	2,720	2,720	4,000	22,479.30
1988-12-13	2,650	2,750	2,650	2,750	12,000	22,727.30
1988-12-12	2,690	2,690	2,690	2,690	1,000	22,231.40
1988-12-09	2,690	2,690	2,690	2,690	4,000	22,231.40
1988-12-08	2,650	2,650	2,650	2,650	9,000	21,900.80
1988-12-07	2,680	2,680	2,680	2,680	2,000	22,148.80
1988-12-06	2,700	2,700	2,690	2,690	2,000	22,231.40
1988-12-05	2,700	2,700	2,700	2,700	2,000	22,314
1988-12-03	2,700	2,700	2,700	2,700	6,000	22,314
1988-12-01	2,700	2,700	2,700	2,700	1,000	22,314
1988-11-30	2,700	2,700	2,690	2,690	6,000	22,231.40
1988-11-29	2,680	2,680	2,680	2,680	2,000	22,148.80
1988-11-28	2,700	2,700	2,700	2,700	4,000	22,314
1988-11-26	2,730	2,730	2,720	2,720	2,000	22,479.30
1988-11-25	2,690	2,690	2,690	2,690	1,000	22,231.40
1988-11-24	2,650	2,650	2,650	2,650	1,000	21,900.80
1988-11-22	2,640	2,650	2,640	2,650	4,000	21,900.80
1988-11-21	2,650	2,650	2,650	2,650	4,000	21,900.80
1988-11-18	2,660	2,660	2,610	2,610	19,000	21,570.20
1988-11-17	2,610	2,610	2,610	2,610	2,000	21,570.20
1988-11-16	2,650	2,650	2,650	2,650	1,000	21,900.80
1988-11-15	2,650	2,650	2,640	2,640	2,000	21,818.20
1988-11-14	2,650	2,650	2,650	2,650	4,000	21,900.80
1988-11-11	2,650	2,650	2,650	2,650	1,000	21,900.80
1988-11-10	2,690	2,690	2,690	2,690	1,000	22,231.40
1988-11-08	2,690	2,700	2,690	2,700	2,000	22,314
1988-11-07	2,700	2,700	2,700	2,700	1,000	22,314
1988-11-05	2,690	2,690	2,690	2,690	1,000	22,231.40
1988-11-04	2,710	2,710	2,710	2,710	2,000	22,396.70
1988-11-02	2,730	2,730	2,730	2,730	2,000	22,562
1988-11-01	2,720	2,730	2,720	2,730	4,000	22,562
1988-10-31	2,710	2,730	2,710	2,730	7,000	22,562
1988-10-29	2,730	2,730	2,730	2,730	5,000	22,562
1988-10-28	2,740	2,750	2,740	2,750	2,000	22,727.30
1988-10-26	2,730	2,740	2,730	2,740	2,000	22,644.60
1988-10-25	2,730	2,730	2,730	2,730	2,000	22,562
1988-10-24	2,730	2,730	2,730	2,730	2,000	22,562
1988-10-21	2,740	2,740	2,740	2,740	1,000	22,644.60
1988-10-19	2,660	2,700	2,660	2,700	2,000	22,314
1988-10-14	2,700	2,700	2,700	2,700	4,000	22,314
1988-10-12	2,730	2,780	2,730	2,780	3,000	22,975.20
1988-10-11	2,770	2,770	2,770	2,770	1,000	22,892.60
1988-10-04	2,820	2,820	2,820	2,820	2,000	23,305.80
1988-09-30	2,830	2,900	2,830	2,900	11,000	23,966.90
1988-09-29	2,840	2,860	2,830	2,840	11,000	23,471.10
1988-09-28	2,800	2,850	2,800	2,850	2,000	23,553.70
1988-09-27	2,790	2,800	2,790	2,800	2,000	23,140.50
1988-09-26	2,810	2,810	2,810	2,810	1,000	23,223.10
1988-09-24	2,810	2,810	2,810	2,810	157,000	23,223.10
1988-09-22	2,830	2,830	2,810	2,810	166,000	23,223.10
1988-09-20	2,850	2,850	2,850	2,850	8,000	23,553.70
1988-09-19	2,880	2,900	2,870	2,900	29,000	23,966.90
1988-09-16	2,870	2,880	2,870	2,880	23,000	23,801.70
1988-09-14	2,850	2,850	2,850	2,850	4,000	23,553.70
1988-09-13	2,820	2,860	2,820	2,850	30,000	23,553.70
1988-09-12	2,810	2,840	2,800	2,840	25,000	23,471.10
1988-09-09	2,800	2,850	2,800	2,800	12,000	23,140.50
1988-09-08	2,800	2,800	2,800	2,800	1,000	23,140.50
1988-09-07	2,800	2,830	2,800	2,830	3,000	23,388.40
1988-09-06	2,830	2,830	2,800	2,800	2,000	23,140.50
1988-09-03	2,800	2,800	2,800	2,800	2,000	23,140.50
1988-09-02	2,800	2,820	2,800	2,820	14,000	23,305.80
1988-09-01	2,800	2,800	2,800	2,800	12,000	23,140.50
1988-08-30	2,800	2,820	2,800	2,820	9,000	23,305.80
1988-08-26	2,800	2,800	2,800	2,800	1,000	23,140.50
1988-08-25	2,800	2,840	2,800	2,840	3,000	23,471.10
1988-08-22	2,840	2,840	2,840	2,840	1,000	23,471.10
1988-08-19	2,850	2,850	2,840	2,850	3,000	23,553.70
1988-08-17	2,870	2,870	2,870	2,870	1,000	23,719
1988-08-16	2,850	2,850	2,850	2,850	1,000	23,553.70
1988-08-15	2,880	2,880	2,880	2,880	1,000	23,801.70
1988-08-11	2,800	2,850	2,800	2,850	14,000	23,553.70
1988-08-10	2,850	2,850	2,800	2,850	3,000	23,553.70
1988-08-09	2,800	2,860	2,800	2,860	2,000	23,636.40
1988-08-08	2,850	2,870	2,800	2,800	3,000	23,140.50
1988-08-06	2,800	2,850	2,800	2,850	2,000	23,553.70
1988-08-05	2,790	2,850	2,790	2,850	4,000	23,553.70
1988-08-04	2,800	2,850	2,800	2,850	8,000	23,553.70
1988-08-03	2,780	2,850	2,780	2,850	9,000	23,553.70
1988-08-02	2,800	2,800	2,800	2,800	1,000	23,140.50
1988-07-30	2,790	2,880	2,790	2,880	11,000	23,801.70
1988-07-28	2,810	2,820	2,800	2,800	13,000	23,140.50
1988-07-27	2,810	2,850	2,810	2,850	5,000	23,553.70
1988-07-26	2,850	2,850	2,850	2,850	3,000	23,553.70
1988-07-23	2,860	2,880	2,860	2,880	8,000	23,801.70
1988-07-22	2,880	2,880	2,880	2,880	1,000	23,801.70
1988-07-21	2,890	2,890	2,860	2,860	5,000	23,636.40
1988-07-20	2,870	2,900	2,870	2,900	16,000	23,966.90
1988-07-18	2,880	2,900	2,880	2,880	10,000	23,801.70
1988-07-15	2,880	2,910	2,880	2,910	8,000	24,049.60
1988-07-14	2,900	2,910	2,900	2,910	6,000	24,049.60
1988-07-11	2,900	2,920	2,900	2,910	15,000	24,049.60
1988-07-08	2,890	2,900	2,890	2,900	11,000	23,966.90
1988-07-07	2,900	2,900	2,900	2,900	1,000	23,966.90
1988-07-06	2,920	2,920	2,910	2,910	2,000	24,049.60
1988-07-05	2,900	2,920	2,900	2,920	24,000	24,132.20
1988-07-02	2,890	2,900	2,880	2,900	11,000	23,966.90
1988-07-01	2,900	2,950	2,900	2,900	39,000	23,966.90
1988-06-30	2,900	2,900	2,900	2,900	5,000	23,966.90
1988-06-29	2,880	2,930	2,860	2,900	85,000	23,966.90
1988-06-28	2,840	2,900	2,840	2,900	82,000	23,966.90
1988-06-27	2,830	2,880	2,830	2,850	62,000	23,553.70
1988-06-25	2,800	2,840	2,800	2,840	11,000	23,471.10
1988-06-24	2,810	2,840	2,800	2,840	5,000	23,471.10
1988-06-23	2,800	2,840	2,800	2,810	7,000	23,223.10
1988-06-22	2,810	2,810	2,810	2,810	1,000	23,223.10
1988-06-21	2,800	2,810	2,800	2,810	46,000	23,223.10
1988-06-20	2,790	2,800	2,790	2,800	39,000	23,140.50
1988-06-17	2,750	2,790	2,750	2,790	7,000	23,057.90
1988-06-16	2,750	2,810	2,740	2,790	45,000	23,057.90
1988-06-15	2,720	2,740	2,720	2,740	2,000	22,644.60
1988-06-14	2,740	2,740	2,740	2,740	1,000	22,644.60
1988-06-13	2,700	2,750	2,700	2,750	20,000	22,727.30
1988-06-10	2,710	2,720	2,700	2,720	8,000	22,479.30
1988-06-09	2,710	2,720	2,700	2,720	3,000	22,479.30
1988-06-08	2,710	2,720	2,700	2,720	5,000	22,479.30
1988-06-07	2,710	2,720	2,710	2,720	14,000	22,479.30
1988-06-06	2,720	2,720	2,700	2,700	6,000	22,314
1988-06-03	2,700	2,730	2,700	2,700	12,000	22,314
1988-06-02	2,700	2,700	2,700	2,700	45,000	22,314
1988-06-01	2,700	2,700	2,700	2,700	22,000	22,314
1988-05-31	2,640	2,700	2,640	2,700	6,000	22,314
1988-05-30	2,670	2,680	2,670	2,680	11,000	22,148.80
1988-05-27	2,700	2,730	2,650	2,700	25,000	22,314
1988-05-26	2,690	2,750	2,680	2,730	41,000	22,562
1988-05-25	2,650	2,690	2,650	2,690	15,000	22,231.40
1988-05-24	2,640	2,690	2,640	2,690	79,000	22,231.40
1988-05-23	2,580	2,580	2,560	2,560	13,000	21,157
1988-05-20	2,580	2,580	2,580	2,580	11,000	21,322.30
1988-05-19	2,620	2,620	2,580	2,580	21,000	21,322.30
1988-05-18	2,620	2,650	2,620	2,620	20,000	21,652.90
1988-05-17	2,620	2,620	2,620	2,620	2,000	21,652.90
1988-05-16	2,620	2,620	2,620	2,620	2,000	21,652.90
1988-05-13	2,610	2,620	2,610	2,620	3,000	21,652.90
1988-05-12	2,640	2,640	2,640	2,640	1,000	21,818.20
1988-05-11	2,610	2,610	2,610	2,610	2,000	21,570.20
1988-05-10	2,640	2,650	2,610	2,650	24,000	21,900.80
1988-05-09	2,600	2,650	2,600	2,650	19,000	21,900.80
1988-05-07	2,600	2,600	2,600	2,600	8,000	21,487.60
1988-05-06	2,620	2,620	2,610	2,610	13,000	21,570.20
1988-05-02	2,620	2,620	2,620	2,620	1,000	21,652.90
1988-04-30	2,620	2,620	2,620	2,620	2,000	21,652.90
1988-04-28	2,600	2,620	2,600	2,620	2,000	21,652.90
1988-04-27	2,640	2,650	2,620	2,630	52,000	21,735.50
1988-04-26	2,600	2,600	2,600	2,600	7,000	21,487.60
1988-04-25	2,650	2,650	2,610	2,610	3,000	21,570.20
1988-04-22	2,540	2,730	2,540	2,730	34,000	22,562
1988-04-21	2,550	2,550	2,500	2,500	4,000	20,661.20
1988-04-19	2,510	2,510	2,500	2,500	18,000	20,661.20
1988-04-18	2,550	2,550	2,510	2,510	16,000	20,743.80
1988-04-15	2,510	2,550	2,510	2,510	4,000	20,743.80
1988-04-14	2,550	2,550	2,550	2,550	1,000	21,074.40
1988-04-13	2,510	2,510	2,510	2,510	2,000	20,743.80
1988-04-12	2,540	2,560	2,510	2,560	7,000	21,157
1988-04-11	2,580	2,580	2,580	2,580	4,000	21,322.30
1988-04-07	2,590	2,590	2,590	2,590	4,000	21,405
1988-04-06	2,590	2,600	2,590	2,600	9,000	21,487.60
1988-04-05	2,600	2,600	2,600	2,600	6,000	21,487.60
1988-04-04	2,550	2,600	2,550	2,600	13,000	21,487.60
1988-04-02	2,580	2,580	2,550	2,550	11,000	21,074.40
1988-04-01	2,530	2,580	2,530	2,540	25,000	20,991.70
1988-03-31	2,560	2,570	2,530	2,570	5,000	21,239.70
1988-03-30	2,540	2,580	2,530	2,530	10,000	20,909.10
1988-03-29	2,500	2,560	2,500	2,540	10,000	20,991.70
1988-03-28	2,500	2,510	2,500	2,510	20,000	20,743.80
1988-03-26	2,560	2,560	2,510	2,510	8,000	20,743.80
1988-03-25	2,600	2,600	2,570	2,600	44,000	21,487.60
1988-03-24	2,630	2,630	2,570	2,600	27,000	21,487.60
1988-03-23	2,580	2,590	2,580	2,590	3,000	21,405
1988-03-22	2,620	2,620	2,510	2,510	47,000	20,743.80
1988-03-18	2,630	2,630	2,630	2,630	20,000	21,735.50
1988-03-17	2,570	2,680	2,560	2,630	118,000	21,735.50
1988-03-16	2,550	2,580	2,530	2,530	57,000	20,909.10
1988-03-15	2,550	2,600	2,530	2,550	52,000	21,074.40
1988-03-14	2,540	2,550	2,530	2,530	8,000	20,909.10
1988-03-11	2,540	2,550	2,500	2,540	5,000	20,991.70
1988-03-09	2,530	2,530	2,530	2,530	3,000	20,909.10
1988-03-08	2,540	2,550	2,540	2,550	2,000	21,074.40
1988-03-07	2,530	2,550	2,530	2,550	3,000	21,074.40
1988-03-05	2,530	2,530	2,530	2,530	1,000	20,909.10
1988-03-04	2,500	2,500	2,500	2,500	1,000	20,661.20
1988-03-03	2,540	2,580	2,530	2,530	28,000	20,909.10
1988-03-02	2,530	2,560	2,530	2,530	46,000	20,909.10
1988-03-01	2,550	2,570	2,550	2,570	11,000	21,239.70
1988-02-29	2,580	2,580	2,550	2,580	9,000	21,322.30
1988-02-27	2,580	2,580	2,570	2,570	2,000	21,239.70
1988-02-26	2,550	2,600	2,550	2,600	7,000	21,487.60
1988-02-25	2,570	2,590	2,560	2,590	30,000	21,405
1988-02-24	2,580	2,600	2,560	2,590	18,000	21,405
1988-02-22	2,590	2,600	2,590	2,600	3,000	21,487.60
1988-02-19	2,580	2,600	2,580	2,580	12,000	21,322.30
1988-02-18	2,600	2,600	2,580	2,580	37,000	21,322.30
1988-02-17	2,590	2,600	2,580	2,600	23,000	21,487.60
1988-02-16	2,580	2,650	2,580	2,600	17,000	21,487.60
1988-02-10	2,610	2,620	2,580	2,620	5,000	21,652.90
1988-02-09	2,630	2,630	2,550	2,630	42,000	21,735.50
1988-02-08	2,630	2,650	2,630	2,640	40,000	21,818.20
1988-02-06	2,640	2,650	2,620	2,650	26,000	21,900.80
1988-02-05	2,550	2,700	2,550	2,690	76,000	22,231.40
1988-02-04	2,500	2,550	2,500	2,550	40,000	21,074.40
1988-02-03	2,440	2,500	2,440	2,500	14,000	20,661.20
1988-02-02	2,480	2,480	2,420	2,470	7,000	20,413.20
1988-02-01	2,410	2,480	2,410	2,480	16,000	20,495.90
1988-01-30	2,450	2,480	2,450	2,480	3,000	20,495.90
1988-01-29	2,400	2,450	2,400	2,450	17,000	20,247.90
1988-01-28	2,390	2,450	2,390	2,400	10,000	19,834.70
1988-01-27	2,430	2,440	2,400	2,400	14,000	19,834.70
1988-01-26	2,390	2,500	2,390	2,400	36,000	19,834.70
1988-01-25	2,430	2,430	2,400	2,400	18,000	19,834.70
1988-01-23	2,360	2,450	2,360	2,450	17,000	20,247.90
1988-01-22	2,340	2,340	2,340	2,340	1,000	19,338.80
1988-01-20	2,390	2,400	2,390	2,390	12,000	19,752.10
1988-01-19	2,320	2,400	2,320	2,400	20,000	19,834.70
1988-01-18	2,290	2,320	2,290	2,320	3,000	19,173.60
1988-01-14	2,340	2,340	2,340	2,340	2,000	19,338.80
1988-01-13	2,300	2,350	2,290	2,350	46,000	19,421.50
1988-01-12	2,360	2,360	2,320	2,350	10,000	19,421.50
1988-01-11	2,370	2,370	2,360	2,360	2,000	19,504.10
1988-01-08	2,340	2,370	2,340	2,370	14,000	19,586.80
1988-01-07	2,360	2,360	2,340	2,340	7,000	19,338.80
1988-01-06	2,360	2,360	2,360	2,360	5,000	19,504.10

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