7999 MUTOHホールディングス(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	1,450	1,450	1,450	1,450	11,000	14,500
1991-12-27	1,530	1,530	1,520	1,520	2,000	15,200
1991-12-26	1,450	1,520	1,450	1,520	17,000	15,200
1991-12-25	1,500	1,510	1,450	1,450	20,000	14,500
1991-12-20	1,570	1,580	1,540	1,570	14,000	15,700
1991-12-19	1,650	1,660	1,570	1,600	39,000	16,000
1991-12-18	1,710	1,710	1,630	1,630	51,000	16,300
1991-12-17	1,720	1,740	1,700	1,710	24,000	17,100
1991-12-16	1,730	1,750	1,720	1,740	24,000	17,400
1991-12-13	1,750	1,750	1,700	1,740	45,000	17,400
1991-12-12	1,750	1,750	1,740	1,740	4,000	17,400
1991-12-11	1,780	1,780	1,750	1,780	8,000	17,800
1991-12-10	1,760	1,760	1,750	1,750	2,000	17,500
1991-12-09	1,800	1,800	1,790	1,790	3,000	17,900
1991-12-06	1,800	1,800	1,790	1,800	20,000	18,000
1991-12-05	1,800	1,800	1,800	1,800	24,000	18,000
1991-12-04	1,800	1,800	1,800	1,800	15,000	18,000
1991-12-03	1,800	1,800	1,780	1,800	34,000	18,000
1991-12-02	1,850	1,850	1,800	1,820	35,000	18,200
1991-11-29	1,850	1,850	1,850	1,850	28,000	18,500
1991-11-28	1,900	1,900	1,850	1,850	2,000	18,500
1991-11-27	1,930	1,930	1,930	1,930	2,000	19,300
1991-11-26	1,950	1,950	1,910	1,940	33,000	19,400
1991-11-25	1,930	1,930	1,910	1,920	40,000	19,200
1991-11-22	1,950	1,950	1,920	1,930	94,000	19,300
1991-11-21	1,960	1,960	1,950	1,950	40,000	19,500
1991-11-20	1,990	2,000	1,970	1,970	98,000	19,700
1991-11-19	2,130	2,140	2,000	2,000	23,000	20,000
1991-11-15	2,250	2,250	2,250	2,250	7,000	22,500
1991-11-14	2,270	2,270	2,270	2,270	1,000	22,700
1991-11-13	2,280	2,280	2,280	2,280	2,000	22,800
1991-11-12	2,280	2,280	2,280	2,280	1,000	22,800
1991-11-11	2,200	2,240	2,200	2,240	4,000	22,400
1991-11-08	2,300	2,320	2,250	2,320	4,000	23,200
1991-11-07	2,340	2,340	2,300	2,340	3,000	23,400
1991-11-06	2,350	2,350	2,350	2,350	3,000	23,500
1991-11-05	2,300	2,330	2,300	2,330	8,000	23,300
1991-11-01	2,300	2,300	2,300	2,300	11,000	23,000
1991-10-31	2,300	2,320	2,300	2,300	6,000	23,000
1991-10-30	2,320	2,330	2,300	2,300	4,000	23,000
1991-10-29	2,330	2,340	2,330	2,330	4,000	23,300
1991-10-25	2,350	2,350	2,350	2,350	28,000	23,500
1991-10-24	2,330	2,330	2,330	2,330	3,000	23,300
1991-10-22	2,380	2,380	2,350	2,370	12,000	23,700
1991-10-21	2,390	2,400	2,390	2,390	29,000	23,900
1991-10-18	2,400	2,400	2,380	2,390	13,000	23,900
1991-10-17	2,420	2,420	2,420	2,420	19,000	24,200
1991-10-16	2,420	2,430	2,420	2,420	17,000	24,200
1991-10-15	2,440	2,440	2,400	2,400	31,000	24,000
1991-10-14	2,400	2,440	2,400	2,440	220,000	24,400
1991-10-11	2,400	2,400	2,400	2,400	2,000	24,000
1991-10-09	2,440	2,440	2,440	2,440	1,000	24,400
1991-10-08	2,350	2,400	2,350	2,400	5,000	24,000
1991-10-07	2,360	2,360	2,350	2,350	13,000	23,500
1991-10-04	2,360	2,360	2,360	2,360	15,000	23,600
1991-10-03	2,390	2,400	2,360	2,360	24,000	23,600
1991-10-02	2,360	2,420	2,360	2,390	32,000	23,900
1991-10-01	2,350	2,400	2,350	2,400	19,000	24,000
1991-09-30	2,380	2,390	2,350	2,360	9,000	23,600
1991-09-27	2,350	2,360	2,340	2,340	12,000	23,400
1991-09-26	2,380	2,380	2,340	2,350	22,000	23,500
1991-09-25	2,350	2,350	2,340	2,340	51,000	23,400
1991-09-24	2,360	2,380	2,360	2,380	18,000	23,800
1991-09-20	2,430	2,450	2,360	2,360	61,000	23,600
1991-09-19	2,380	2,400	2,360	2,360	40,000	23,600
1991-09-18	2,330	2,340	2,320	2,330	23,000	23,300
1991-09-17	2,320	2,320	2,300	2,310	10,000	23,100
1991-09-13	2,310	2,330	2,310	2,330	33,000	23,300
1991-09-12	2,340	2,340	2,270	2,270	16,000	22,700
1991-09-11	2,350	2,350	2,340	2,340	3,000	23,400
1991-09-10	2,350	2,350	2,330	2,350	31,000	23,500
1991-09-09	2,350	2,350	2,330	2,350	17,000	23,500
1991-09-06	2,330	2,340	2,320	2,330	7,000	23,300
1991-09-05	2,330	2,330	2,330	2,330	1,000	23,300
1991-09-04	2,330	2,330	2,330	2,330	1,000	23,300
1991-09-03	2,320	2,320	2,320	2,320	1,000	23,200
1991-09-02	2,270	2,310	2,270	2,310	2,000	23,100
1991-08-30	2,310	2,310	2,280	2,310	4,000	23,100
1991-08-29	2,260	2,270	2,260	2,270	11,000	22,700
1991-08-28	2,360	2,360	2,290	2,290	6,000	22,900
1991-08-27	2,320	2,320	2,320	2,320	6,000	23,200
1991-08-22	2,580	2,580	2,530	2,560	17,000	25,600
1991-08-21	2,550	2,550	2,500	2,540	21,000	25,400
1991-08-20	2,550	2,550	2,550	2,550	3,000	25,500
1991-08-16	2,630	2,630	2,620	2,630	38,000	26,300
1991-08-15	2,630	2,630	2,630	2,630	10,000	26,300
1991-08-14	2,670	2,670	2,670	2,670	1,000	26,700
1991-08-13	2,630	2,640	2,630	2,640	6,000	26,400
1991-08-12	2,630	2,640	2,630	2,640	3,000	26,400
1991-08-09	2,650	2,650	2,620	2,640	22,000	26,400
1991-08-08	2,770	2,770	2,660	2,700	9,000	27,000
1991-08-07	2,780	2,780	2,780	2,780	1,000	27,800
1991-08-06	2,800	2,800	2,780	2,780	9,000	27,800
1991-08-05	2,780	2,780	2,780	2,780	13,000	27,800
1991-08-02	2,780	2,780	2,780	2,780	9,000	27,800
1991-08-01	2,770	2,800	2,770	2,780	9,000	27,800
1991-07-31	2,800	2,840	2,800	2,840	26,000	28,400
1991-07-30	2,800	2,900	2,800	2,800	20,000	28,000
1991-07-29	2,760	2,760	2,750	2,760	9,000	27,600
1991-07-26	2,790	2,790	2,780	2,790	7,000	27,900
1991-07-25	2,710	2,800	2,710	2,800	22,000	28,000
1991-07-24	2,680	2,700	2,680	2,700	11,000	27,000
1991-07-23	2,710	2,710	2,710	2,710	3,000	27,100
1991-07-22	2,750	2,750	2,720	2,720	11,000	27,200
1991-07-18	2,800	2,800	2,750	2,780	20,000	27,800
1991-07-17	2,900	2,900	2,800	2,800	15,000	28,000
1991-07-16	2,900	2,920	2,900	2,900	88,000	29,000
1991-07-15	2,940	2,940	2,860	2,900	8,000	29,000
1991-07-12	2,900	2,900	2,850	2,900	34,000	29,000
1991-07-11	2,830	2,900	2,830	2,900	33,000	29,000
1991-07-10	2,710	2,750	2,700	2,750	62,000	27,500
1991-07-09	2,750	2,750	2,700	2,700	3,000	27,000
1991-07-08	2,750	2,750	2,750	2,750	15,000	27,500
1991-07-05	2,820	2,820	2,800	2,800	20,000	28,000
1991-07-04	2,840	2,840	2,840	2,840	5,000	28,400
1991-07-03	2,860	2,870	2,840	2,850	31,000	28,500
1991-07-02	2,890	2,900	2,860	2,860	55,000	28,600
1991-07-01	2,920	2,920	2,880	2,880	45,000	28,800
1991-06-28	2,930	2,970	2,880	2,880	57,000	28,800
1991-06-27	2,970	2,980	2,930	2,930	40,000	29,300
1991-06-26	3,000	3,020	2,980	3,020	61,000	30,200
1991-06-25	3,000	3,020	3,000	3,020	60,000	30,200
1991-06-24	3,030	3,030	2,960	3,030	48,000	30,300
1991-06-21	3,010	3,040	3,010	3,010	18,000	30,100
1991-06-20	3,040	3,040	3,000	3,040	46,000	30,400
1991-06-19	3,020	3,050	2,960	3,050	51,000	30,500
1991-06-18	3,000	3,050	3,000	3,030	24,000	30,300
1991-06-17	3,030	3,030	2,960	3,000	51,000	30,000
1991-06-14	3,010	3,090	3,000	3,000	67,000	30,000
1991-06-13	2,910	3,080	2,900	3,060	74,000	30,600
1991-06-12	2,890	3,000	2,890	2,900	77,000	29,000
1991-06-11	2,920	2,980	2,910	2,930	31,000	29,300
1991-06-10	2,950	2,950	2,910	2,950	14,000	29,500
1991-06-07	2,970	3,000	2,930	3,000	91,000	30,000
1991-06-06	2,980	2,980	2,900	2,900	26,000	29,000
1991-06-05	2,850	2,900	2,850	2,900	60,000	29,000
1991-06-04	2,890	2,890	2,840	2,890	30,000	28,900
1991-06-03	2,850	2,870	2,850	2,860	37,000	28,600
1991-05-31	2,820	2,820	2,820	2,820	9,000	28,200
1991-05-30	2,850	2,850	2,800	2,810	9,000	28,100
1991-05-29	2,830	2,850	2,830	2,830	52,000	28,300
1991-05-28	2,850	2,870	2,850	2,870	45,000	28,700
1991-05-27	2,830	2,860	2,830	2,860	22,000	28,600
1991-05-24	2,860	2,870	2,830	2,870	36,000	28,700
1991-05-23	2,900	2,900	2,790	2,880	74,000	28,800
1991-05-22	2,950	2,950	2,900	2,920	11,000	29,200
1991-05-21	2,900	2,950	2,890	2,950	12,000	29,500
1991-05-20	3,020	3,020	2,900	2,900	22,000	29,000
1991-05-17	3,000	3,030	3,000	3,000	21,000	30,000
1991-05-16	3,010	3,010	2,990	3,000	49,000	30,000
1991-05-15	3,010	3,020	3,000	3,010	36,000	30,100
1991-05-14	3,020	3,020	3,020	3,020	25,000	30,200
1991-05-13	3,080	3,080	3,020	3,030	35,000	30,300
1991-05-10	3,060	3,120	3,060	3,080	86,000	30,800
1991-05-09	2,960	3,100	2,960	3,100	184,000	31,000
1991-05-08	2,930	3,050	2,930	3,000	68,000	30,000
1991-05-07	3,050	3,050	3,020	3,020	5,000	30,200
1991-05-02	3,100	3,100	3,070	3,090	29,000	30,900
1991-05-01	3,020	3,100	2,990	3,090	29,000	30,900
1991-04-30	2,990	3,060	2,990	3,020	37,000	30,200
1991-04-26	2,990	3,000	2,930	2,990	42,000	29,900
1991-04-25	3,000	3,010	2,930	2,990	118,000	29,900
1991-04-24	3,070	3,100	2,980	3,030	67,000	30,300
1991-04-23	3,110	3,110	3,050	3,100	103,000	31,000
1991-04-22	3,120	3,120	3,070	3,120	100,000	31,200
1991-04-19	3,090	3,100	3,000	3,100	105,000	31,000
1991-04-18	3,120	3,140	3,060	3,090	126,000	30,900
1991-04-17	3,050	3,130	3,000	3,080	248,000	30,800
1991-04-16	3,000	3,000	2,930	3,000	56,000	30,000
1991-04-15	2,920	2,950	2,920	2,930	57,000	29,300
1991-04-12	3,050	3,050	3,010	3,010	14,000	30,100
1991-04-11	3,080	3,100	3,050	3,080	126,000	30,800
1991-04-10	3,020	3,120	3,000	3,120	184,000	31,200
1991-04-09	3,040	3,060	3,000	3,020	33,000	30,200
1991-04-08	3,120	3,120	3,050	3,090	79,000	30,900
1991-04-05	2,900	3,080	2,900	3,050	276,000	30,500
1991-04-04	2,900	2,900	2,850	2,900	12,000	29,000
1991-04-03	2,800	2,880	2,800	2,880	50,000	28,800
1991-04-02	2,750	2,780	2,750	2,780	94,000	27,800
1991-04-01	2,750	2,780	2,740	2,740	23,000	27,400
1991-03-29	2,750	2,750	2,710	2,710	11,000	27,100
1991-03-28	2,700	2,750	2,680	2,750	22,000	27,500
1991-03-27	2,750	2,750	2,690	2,740	12,000	27,400
1991-03-26	2,670	2,750	2,670	2,750	46,000	27,500
1991-03-25	2,810	2,850	2,800	2,850	64,000	25,909.10
1991-03-22	2,840	2,840	2,770	2,770	25,000	25,181.80
1991-03-20	2,840	2,840	2,770	2,770	148,000	25,181.80
1991-03-19	2,790	2,800	2,770	2,800	108,000	25,454.50
1991-03-18	2,800	2,800	2,760	2,760	53,000	25,090.90
1991-03-15	2,810	2,810	2,760	2,790	57,000	25,363.60
1991-03-14	2,810	2,810	2,810	2,810	7,000	25,545.50
1991-03-13	2,810	2,820	2,810	2,820	33,000	25,636.40
1991-03-12	2,840	2,850	2,770	2,810	30,000	25,545.50
1991-03-11	2,850	2,870	2,840	2,840	15,000	25,818.20
1991-03-08	2,840	2,850	2,840	2,850	31,000	25,909.10
1991-03-07	2,910	2,950	2,850	2,850	38,000	25,909.10
1991-03-06	2,790	2,870	2,790	2,870	75,000	26,090.90
1991-03-05	2,740	2,780	2,740	2,740	15,000	24,909.10
1991-03-04	2,800	2,800	2,750	2,750	10,000	25,000
1991-03-01	2,760	2,800	2,760	2,760	82,000	25,090.90
1991-02-28	2,760	2,780	2,760	2,780	4,000	25,272.70
1991-02-27	2,720	2,720	2,670	2,720	25,000	24,727.30
1991-02-26	2,750	2,790	2,720	2,720	105,000	24,727.30
1991-02-25	2,700	2,750	2,690	2,710	46,000	24,636.40
1991-02-22	2,680	2,700	2,650	2,650	71,000	24,090.90
1991-02-21	2,690	2,690	2,690	2,690	15,000	24,454.50
1991-02-20	2,680	2,690	2,680	2,690	30,000	24,454.50
1991-02-19	2,700	2,700	2,690	2,690	11,000	24,454.50
1991-02-18	2,700	2,720	2,690	2,720	29,000	24,727.30
1991-02-15	2,630	2,630	2,590	2,620	26,000	23,818.20
1991-02-14	2,650	2,650	2,610	2,640	50,000	24,000
1991-02-13	2,580	2,620	2,580	2,610	44,000	23,727.30
1991-02-12	2,560	2,580	2,540	2,580	27,000	23,454.50
1991-02-08	2,500	2,500	2,460	2,460	36,000	22,363.60
1991-02-07	2,450	2,500	2,450	2,490	35,000	22,636.40
1991-02-06	2,460	2,490	2,400	2,400	89,000	21,818.20
1991-02-05	2,400	2,460	2,400	2,430	25,000	22,090.90
1991-02-04	2,380	2,380	2,310	2,380	21,000	21,636.40
1991-02-01	2,360	2,380	2,350	2,380	41,000	21,636.40
1991-01-31	2,480	2,490	2,420	2,440	77,000	22,181.80
1991-01-30	2,300	2,450	2,300	2,420	73,000	22,000
1991-01-29	2,280	2,280	2,280	2,280	15,000	20,727.30
1991-01-28	2,280	2,280	2,270	2,280	31,000	20,727.30
1991-01-25	2,260	2,280	2,260	2,280	12,000	20,727.30
1991-01-24	2,250	2,290	2,250	2,280	12,000	20,727.30
1991-01-23	2,250	2,250	2,230	2,250	8,000	20,454.50
1991-01-22	2,270	2,270	2,270	2,270	5,000	20,636.40
1991-01-21	2,290	2,290	2,260	2,270	33,000	20,636.40
1991-01-18	2,290	2,320	2,280	2,290	39,000	20,818.20
1991-01-17	2,320	2,360	2,320	2,320	31,000	21,090.90
1991-01-16	2,300	2,320	2,300	2,320	7,000	21,090.90
1991-01-14	2,360	2,360	2,360	2,360	1,000	21,454.50
1991-01-11	2,410	2,410	2,400	2,400	6,000	21,818.20
1991-01-10	2,410	2,410	2,410	2,410	1,000	21,909.10
1991-01-09	2,410	2,410	2,410	2,410	6,000	21,909.10
1991-01-08	2,410	2,410	2,410	2,410	1,000	21,909.10
1991-01-07	2,410	2,450	2,410	2,450	2,000	22,272.70

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