7999 MUTOHホールディングス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 862 | 862 | 852 | 852 | 11,000 | 8,520 |
| 1994-12-29 | 870 | 870 | 862 | 862 | 6,000 | 8,620 |
| 1994-12-28 | 848 | 860 | 845 | 860 | 12,000 | 8,600 |
| 1994-12-27 | 849 | 849 | 841 | 848 | 9,000 | 8,480 |
| 1994-12-26 | 850 | 860 | 850 | 850 | 32,000 | 8,500 |
| 1994-12-22 | 850 | 860 | 841 | 850 | 36,000 | 8,500 |
| 1994-12-21 | 839 | 860 | 839 | 840 | 65,000 | 8,400 |
| 1994-12-20 | 860 | 860 | 841 | 841 | 20,000 | 8,410 |
| 1994-12-19 | 855 | 860 | 855 | 860 | 13,000 | 8,600 |
| 1994-12-16 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1994-12-15 | 849 | 860 | 849 | 860 | 11,000 | 8,600 |
| 1994-12-14 | 850 | 850 | 841 | 841 | 7,000 | 8,410 |
| 1994-12-13 | 869 | 869 | 860 | 860 | 13,000 | 8,600 |
| 1994-12-12 | 860 | 860 | 860 | 860 | 12,000 | 8,600 |
| 1994-12-09 | 870 | 870 | 860 | 860 | 14,000 | 8,600 |
| 1994-12-08 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 1994-12-07 | 851 | 851 | 850 | 850 | 4,000 | 8,500 |
| 1994-12-06 | 848 | 848 | 848 | 848 | 5,000 | 8,480 |
| 1994-12-05 | 860 | 860 | 855 | 860 | 9,000 | 8,600 |
| 1994-12-02 | 860 | 860 | 848 | 848 | 7,000 | 8,480 |
| 1994-12-01 | 870 | 870 | 859 | 859 | 18,000 | 8,590 |
| 1994-11-30 | 869 | 870 | 859 | 870 | 7,000 | 8,700 |
| 1994-11-29 | 869 | 870 | 860 | 870 | 5,000 | 8,700 |
| 1994-11-28 | 869 | 869 | 868 | 869 | 6,000 | 8,690 |
| 1994-11-25 | 869 | 869 | 868 | 868 | 22,000 | 8,680 |
| 1994-11-24 | 860 | 868 | 860 | 868 | 11,000 | 8,680 |
| 1994-11-22 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1994-11-21 | 910 | 910 | 910 | 910 | 8,000 | 9,100 |
| 1994-11-18 | 901 | 901 | 900 | 900 | 16,000 | 9,000 |
| 1994-11-17 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1994-11-16 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1994-11-15 | 899 | 899 | 895 | 895 | 4,000 | 8,950 |
| 1994-11-14 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1994-11-11 | 885 | 885 | 885 | 885 | 8,000 | 8,850 |
| 1994-11-09 | 910 | 910 | 890 | 910 | 16,000 | 9,100 |
| 1994-11-08 | 910 | 910 | 910 | 910 | 12,000 | 9,100 |
| 1994-11-07 | 911 | 911 | 910 | 910 | 7,000 | 9,100 |
| 1994-11-04 | 901 | 910 | 901 | 910 | 6,000 | 9,100 |
| 1994-11-02 | 901 | 901 | 899 | 899 | 30,000 | 8,990 |
| 1994-11-01 | 910 | 911 | 910 | 911 | 6,000 | 9,110 |
| 1994-10-31 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1994-10-28 | 885 | 900 | 885 | 890 | 7,000 | 8,900 |
| 1994-10-27 | 920 | 920 | 890 | 890 | 7,000 | 8,900 |
| 1994-10-26 | 925 | 925 | 925 | 925 | 6,000 | 9,250 |
| 1994-10-25 | 935 | 935 | 935 | 935 | 6,000 | 9,350 |
| 1994-10-24 | 945 | 945 | 945 | 945 | 21,000 | 9,450 |
| 1994-10-21 | 945 | 950 | 945 | 945 | 33,000 | 9,450 |
| 1994-10-20 | 945 | 945 | 945 | 945 | 11,000 | 9,450 |
| 1994-10-19 | 915 | 915 | 915 | 915 | 2,000 | 9,150 |
| 1994-10-18 | 915 | 915 | 915 | 915 | 2,000 | 9,150 |
| 1994-10-17 | 888 | 888 | 888 | 888 | 16,000 | 8,880 |
| 1994-10-14 | 919 | 919 | 892 | 892 | 11,000 | 8,920 |
| 1994-10-13 | 920 | 920 | 920 | 920 | 9,000 | 9,200 |
| 1994-10-12 | 920 | 920 | 910 | 920 | 15,000 | 9,200 |
| 1994-10-11 | 920 | 925 | 915 | 915 | 31,000 | 9,150 |
| 1994-10-07 | 929 | 929 | 925 | 925 | 2,000 | 9,250 |
| 1994-10-06 | 930 | 930 | 930 | 930 | 10,000 | 9,300 |
| 1994-10-05 | 930 | 930 | 916 | 916 | 7,000 | 9,160 |
| 1994-10-04 | 935 | 935 | 930 | 930 | 13,000 | 9,300 |
| 1994-10-03 | 901 | 915 | 901 | 915 | 4,000 | 9,150 |
| 1994-09-30 | 906 | 914 | 906 | 914 | 18,000 | 9,140 |
| 1994-09-29 | 895 | 905 | 895 | 905 | 5,000 | 9,050 |
| 1994-09-28 | 900 | 905 | 893 | 905 | 7,000 | 9,050 |
| 1994-09-27 | 910 | 924 | 910 | 910 | 9,000 | 9,100 |
| 1994-09-26 | 921 | 921 | 910 | 910 | 9,000 | 9,100 |
| 1994-09-22 | 950 | 950 | 950 | 950 | 18,000 | 9,500 |
| 1994-09-21 | 950 | 960 | 948 | 950 | 49,000 | 9,500 |
| 1994-09-20 | 940 | 950 | 940 | 950 | 16,000 | 9,500 |
| 1994-09-19 | 910 | 930 | 910 | 930 | 16,000 | 9,300 |
| 1994-09-16 | 920 | 930 | 919 | 920 | 16,000 | 9,200 |
| 1994-09-14 | 930 | 930 | 920 | 930 | 6,000 | 9,300 |
| 1994-09-13 | 931 | 935 | 930 | 930 | 10,000 | 9,300 |
| 1994-09-12 | 949 | 949 | 929 | 929 | 6,000 | 9,290 |
| 1994-09-09 | 970 | 970 | 950 | 950 | 13,000 | 9,500 |
| 1994-09-08 | 969 | 970 | 960 | 970 | 22,000 | 9,700 |
| 1994-09-07 | 969 | 980 | 965 | 970 | 13,000 | 9,700 |
| 1994-09-06 | 970 | 970 | 960 | 970 | 26,000 | 9,700 |
| 1994-09-05 | 970 | 970 | 960 | 970 | 20,000 | 9,700 |
| 1994-09-02 | 975 | 975 | 960 | 960 | 9,000 | 9,600 |
| 1994-09-01 | 980 | 980 | 980 | 980 | 8,000 | 9,800 |
| 1994-08-31 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1994-08-30 | 983 | 983 | 980 | 980 | 5,000 | 9,800 |
| 1994-08-29 | 982 | 982 | 982 | 982 | 4,000 | 9,820 |
| 1994-08-26 | 982 | 982 | 982 | 982 | 1,000 | 9,820 |
| 1994-08-25 | 985 | 985 | 981 | 981 | 60,000 | 9,810 |
| 1994-08-24 | 985 | 985 | 985 | 985 | 3,000 | 9,850 |
| 1994-08-23 | 985 | 985 | 985 | 985 | 4,000 | 9,850 |
| 1994-08-22 | 1,000 | 1,000 | 995 | 995 | 14,000 | 9,950 |
| 1994-08-19 | 999 | 999 | 995 | 995 | 2,000 | 9,950 |
| 1994-08-18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1994-08-16 | 993 | 1,000 | 985 | 985 | 13,000 | 9,850 |
| 1994-08-15 | 993 | 999 | 993 | 999 | 2,000 | 9,990 |
| 1994-08-12 | 994 | 994 | 992 | 994 | 10,000 | 9,940 |
| 1994-08-11 | 983 | 983 | 983 | 983 | 2,000 | 9,830 |
| 1994-08-09 | 1,000 | 1,000 | 983 | 983 | 10,000 | 9,830 |
| 1994-08-08 | 990 | 1,000 | 990 | 1,000 | 3,000 | 10,000 |
| 1994-08-05 | 999 | 999 | 990 | 999 | 5,000 | 9,990 |
| 1994-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1994-08-03 | 971 | 991 | 971 | 991 | 3,000 | 9,910 |
| 1994-08-02 | 990 | 1,000 | 990 | 1,000 | 8,000 | 10,000 |
| 1994-08-01 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1994-07-29 | 990 | 1,000 | 980 | 1,000 | 13,000 | 10,000 |
| 1994-07-28 | 990 | 990 | 990 | 990 | 14,000 | 9,900 |
| 1994-07-27 | 995 | 995 | 994 | 994 | 12,000 | 9,940 |
| 1994-07-26 | 995 | 999 | 995 | 998 | 4,000 | 9,980 |
| 1994-07-25 | 1,000 | 1,000 | 995 | 1,000 | 19,000 | 10,000 |
| 1994-07-22 | 1,010 | 1,010 | 995 | 995 | 17,000 | 9,950 |
| 1994-07-21 | 1,010 | 1,010 | 1,000 | 1,000 | 16,000 | 10,000 |
| 1994-07-20 | 1,020 | 1,030 | 1,010 | 1,010 | 14,000 | 10,100 |
| 1994-07-19 | 1,020 | 1,020 | 1,010 | 1,010 | 20,000 | 10,100 |
| 1994-07-18 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 | 10,100 |
| 1994-07-15 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 10,300 |
| 1994-07-14 | 1,010 | 1,030 | 1,010 | 1,030 | 20,000 | 10,300 |
| 1994-07-13 | 1,020 | 1,020 | 1,000 | 1,000 | 22,000 | 10,000 |
| 1994-07-12 | 1,030 | 1,030 | 1,010 | 1,020 | 9,000 | 10,200 |
| 1994-07-11 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 10,400 |
| 1994-07-08 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 | 10,400 |
| 1994-07-07 | 1,050 | 1,060 | 1,040 | 1,040 | 15,000 | 10,400 |
| 1994-07-06 | 1,050 | 1,060 | 1,040 | 1,040 | 10,000 | 10,400 |
| 1994-07-05 | 1,040 | 1,050 | 1,040 | 1,040 | 14,000 | 10,400 |
| 1994-07-04 | 1,040 | 1,050 | 1,030 | 1,050 | 17,000 | 10,500 |
| 1994-07-01 | 1,060 | 1,060 | 1,020 | 1,020 | 22,000 | 10,200 |
| 1994-06-30 | 1,030 | 1,060 | 1,030 | 1,060 | 8,000 | 10,600 |
| 1994-06-29 | 1,050 | 1,050 | 1,030 | 1,050 | 8,000 | 10,500 |
| 1994-06-28 | 1,060 | 1,080 | 1,050 | 1,080 | 23,000 | 10,800 |
| 1994-06-27 | 1,040 | 1,070 | 1,010 | 1,070 | 19,000 | 10,700 |
| 1994-06-24 | 1,060 | 1,070 | 1,050 | 1,070 | 27,000 | 10,700 |
| 1994-06-23 | 1,010 | 1,080 | 1,010 | 1,080 | 22,000 | 10,800 |
| 1994-06-22 | 1,010 | 1,030 | 990 | 990 | 70,000 | 9,900 |
| 1994-06-21 | 1,070 | 1,070 | 1,050 | 1,050 | 59,000 | 10,500 |
| 1994-06-20 | 1,060 | 1,100 | 1,050 | 1,070 | 59,000 | 10,700 |
| 1994-06-17 | 1,040 | 1,050 | 1,040 | 1,050 | 35,000 | 10,500 |
| 1994-06-16 | 1,040 | 1,050 | 1,040 | 1,050 | 15,000 | 10,500 |
| 1994-06-15 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 10,400 |
| 1994-06-14 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 | 10,500 |
| 1994-06-13 | 1,040 | 1,050 | 1,040 | 1,050 | 116,000 | 10,500 |
| 1994-06-10 | 1,020 | 1,050 | 1,020 | 1,050 | 205,000 | 10,500 |
| 1994-06-09 | 1,080 | 1,080 | 1,050 | 1,050 | 25,000 | 10,500 |
| 1994-06-08 | 1,050 | 1,080 | 1,050 | 1,080 | 14,000 | 10,800 |
| 1994-06-07 | 1,000 | 1,040 | 1,000 | 1,040 | 8,000 | 10,400 |
| 1994-06-06 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1994-06-03 | 1,010 | 1,010 | 990 | 990 | 15,000 | 9,900 |
| 1994-06-02 | 1,030 | 1,040 | 1,010 | 1,010 | 39,000 | 10,100 |
| 1994-06-01 | 1,030 | 1,050 | 1,010 | 1,010 | 17,000 | 10,100 |
| 1994-05-31 | 1,060 | 1,070 | 1,050 | 1,070 | 20,000 | 10,700 |
| 1994-05-30 | 1,060 | 1,070 | 1,060 | 1,060 | 7,000 | 10,600 |
| 1994-05-27 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 10,400 |
| 1994-05-26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
| 1994-05-25 | 1,060 | 1,070 | 1,060 | 1,060 | 10,000 | 10,600 |
| 1994-05-24 | 1,050 | 1,060 | 1,050 | 1,050 | 19,000 | 10,500 |
| 1994-05-23 | 1,040 | 1,060 | 1,040 | 1,050 | 37,000 | 10,500 |
| 1994-05-20 | 1,070 | 1,110 | 1,070 | 1,100 | 44,000 | 11,000 |
| 1994-05-19 | 1,050 | 1,060 | 1,050 | 1,060 | 41,000 | 10,600 |
| 1994-05-18 | 1,040 | 1,070 | 1,040 | 1,050 | 45,000 | 10,500 |
| 1994-05-17 | 1,040 | 1,050 | 1,030 | 1,050 | 65,000 | 10,500 |
| 1994-05-16 | 1,020 | 1,050 | 1,020 | 1,030 | 43,000 | 10,300 |
| 1994-05-13 | 999 | 1,020 | 990 | 1,020 | 22,000 | 10,200 |
| 1994-05-12 | 980 | 1,000 | 980 | 1,000 | 13,000 | 10,000 |
| 1994-05-11 | 990 | 990 | 980 | 990 | 13,000 | 9,900 |
| 1994-05-10 | 970 | 970 | 970 | 970 | 9,000 | 9,700 |
| 1994-05-09 | 960 | 970 | 960 | 970 | 6,000 | 9,700 |
| 1994-05-06 | 990 | 990 | 970 | 970 | 5,000 | 9,700 |
| 1994-05-02 | 960 | 970 | 960 | 970 | 3,000 | 9,700 |
| 1994-04-28 | 960 | 970 | 950 | 970 | 22,000 | 9,700 |
| 1994-04-27 | 980 | 980 | 960 | 960 | 7,000 | 9,600 |
| 1994-04-26 | 980 | 980 | 980 | 980 | 18,000 | 9,800 |
| 1994-04-25 | 1,000 | 1,000 | 980 | 980 | 48,000 | 9,800 |
| 1994-04-22 | 999 | 1,000 | 999 | 1,000 | 5,000 | 10,000 |
| 1994-04-21 | 980 | 980 | 971 | 971 | 4,000 | 9,710 |
| 1994-04-20 | 1,030 | 1,030 | 1,000 | 1,000 | 23,000 | 10,000 |
| 1994-04-19 | 1,030 | 1,030 | 1,010 | 1,010 | 12,000 | 10,100 |
| 1994-04-18 | 1,000 | 1,050 | 1,000 | 1,030 | 36,000 | 10,300 |
| 1994-04-15 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 10,000 |
| 1994-04-14 | 931 | 950 | 931 | 950 | 8,000 | 9,500 |
| 1994-04-13 | 916 | 916 | 916 | 916 | 2,000 | 9,160 |
| 1994-04-12 | 913 | 915 | 913 | 915 | 3,000 | 9,150 |
| 1994-04-11 | 926 | 926 | 905 | 910 | 19,000 | 9,100 |
| 1994-04-08 | 945 | 945 | 926 | 926 | 19,000 | 9,260 |
| 1994-04-07 | 905 | 906 | 905 | 905 | 24,000 | 9,050 |
| 1994-04-06 | 910 | 910 | 905 | 905 | 21,000 | 9,050 |
| 1994-04-05 | 910 | 910 | 900 | 900 | 28,000 | 9,000 |
| 1994-04-04 | 920 | 920 | 910 | 910 | 26,000 | 9,100 |
| 1994-04-01 | 910 | 910 | 910 | 910 | 13,000 | 9,100 |
| 1994-03-31 | 930 | 930 | 910 | 910 | 15,000 | 9,100 |
| 1994-03-30 | 940 | 940 | 930 | 930 | 16,000 | 9,300 |
| 1994-03-29 | 950 | 950 | 945 | 945 | 7,000 | 9,450 |
| 1994-03-28 | 940 | 940 | 930 | 940 | 30,000 | 9,400 |
| 1994-03-25 | 945 | 950 | 930 | 940 | 34,000 | 9,400 |
| 1994-03-24 | 932 | 950 | 932 | 945 | 49,000 | 9,450 |
| 1994-03-23 | 951 | 951 | 925 | 940 | 60,000 | 9,400 |
| 1994-03-22 | 989 | 989 | 940 | 940 | 87,000 | 9,400 |
| 1994-03-18 | 1,050 | 1,060 | 1,050 | 1,060 | 28,000 | 10,600 |
| 1994-03-17 | 1,040 | 1,050 | 1,030 | 1,050 | 65,000 | 10,500 |
| 1994-03-16 | 1,010 | 1,040 | 1,010 | 1,040 | 16,000 | 10,400 |
| 1994-03-15 | 1,000 | 1,000 | 999 | 1,000 | 30,000 | 10,000 |
| 1994-03-14 | 950 | 970 | 950 | 970 | 55,000 | 9,700 |
| 1994-03-11 | 959 | 959 | 941 | 941 | 29,000 | 9,410 |
| 1994-03-10 | 950 | 960 | 931 | 940 | 39,000 | 9,400 |
| 1994-03-09 | 950 | 950 | 940 | 940 | 54,000 | 9,400 |
| 1994-03-08 | 940 | 940 | 940 | 940 | 13,000 | 9,400 |
| 1994-03-07 | 950 | 950 | 940 | 940 | 56,000 | 9,400 |
| 1994-03-04 | 950 | 950 | 921 | 940 | 146,000 | 9,400 |
| 1994-03-03 | 960 | 965 | 950 | 950 | 12,000 | 9,500 |
| 1994-03-02 | 960 | 975 | 960 | 965 | 41,000 | 9,650 |
| 1994-03-01 | 950 | 960 | 950 | 950 | 47,000 | 9,500 |
| 1994-02-28 | 970 | 970 | 950 | 950 | 47,000 | 9,500 |
| 1994-02-25 | 970 | 970 | 960 | 970 | 20,000 | 9,700 |
| 1994-02-24 | 959 | 970 | 955 | 970 | 14,000 | 9,700 |
| 1994-02-23 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1994-02-22 | 999 | 999 | 981 | 981 | 4,000 | 9,810 |
| 1994-02-21 | 950 | 970 | 945 | 970 | 11,000 | 9,700 |
| 1994-02-17 | 945 | 950 | 945 | 950 | 9,000 | 9,500 |
| 1994-02-15 | 949 | 949 | 939 | 945 | 8,000 | 9,450 |
| 1994-02-14 | 960 | 960 | 954 | 956 | 26,000 | 9,560 |
| 1994-02-10 | 957 | 957 | 950 | 957 | 7,000 | 9,570 |
| 1994-02-09 | 998 | 998 | 957 | 957 | 16,000 | 9,570 |
| 1994-02-08 | 990 | 1,000 | 990 | 1,000 | 18,000 | 10,000 |
| 1994-02-07 | 1,000 | 1,020 | 995 | 995 | 7,000 | 9,950 |
| 1994-02-04 | 1,000 | 1,000 | 990 | 990 | 11,000 | 9,900 |
| 1994-02-03 | 990 | 990 | 990 | 990 | 8,000 | 9,900 |
| 1994-02-02 | 1,050 | 1,050 | 990 | 1,040 | 13,000 | 10,400 |
| 1994-02-01 | 1,050 | 1,060 | 1,030 | 1,050 | 18,000 | 10,500 |
| 1994-01-31 | 1,050 | 1,060 | 1,050 | 1,060 | 16,000 | 10,600 |
| 1994-01-28 | 1,000 | 1,000 | 980 | 980 | 9,000 | 9,800 |
| 1994-01-27 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 10,000 |
| 1994-01-26 | 950 | 970 | 950 | 970 | 20,000 | 9,700 |
| 1994-01-25 | 950 | 950 | 940 | 940 | 7,000 | 9,400 |
| 1994-01-24 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1994-01-21 | 1,030 | 1,030 | 990 | 1,000 | 20,000 | 10,000 |
| 1994-01-20 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 | 10,400 |
| 1994-01-19 | 970 | 1,020 | 970 | 990 | 60,000 | 9,900 |
| 1994-01-18 | 969 | 969 | 969 | 969 | 19,000 | 9,690 |
| 1994-01-17 | 929 | 929 | 929 | 929 | 4,000 | 9,290 |
| 1994-01-14 | 919 | 920 | 919 | 919 | 3,000 | 9,190 |
| 1994-01-13 | 911 | 914 | 911 | 914 | 3,000 | 9,140 |
| 1994-01-12 | 905 | 905 | 905 | 905 | 5,000 | 9,050 |
| 1994-01-11 | 915 | 915 | 905 | 905 | 18,000 | 9,050 |
| 1994-01-10 | 891 | 905 | 890 | 905 | 16,000 | 9,050 |
| 1994-01-07 | 890 | 890 | 890 | 890 | 28,000 | 8,900 |
| 1994-01-06 | 895 | 895 | 890 | 890 | 15,000 | 8,900 |
| 1994-01-05 | 895 | 895 | 895 | 895 | 7,000 | 8,950 |
| 1994-01-04 | 885 | 885 | 885 | 885 | 2,000 | 8,850 |
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
