7999 MUTOHホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 550 | 550 | 545 | 545 | 12,000 | 5,450 |
| 1995-12-28 | 550 | 550 | 540 | 550 | 18,000 | 5,500 |
| 1995-12-27 | 550 | 550 | 540 | 540 | 28,000 | 5,400 |
| 1995-12-26 | 549 | 549 | 540 | 540 | 22,000 | 5,400 |
| 1995-12-25 | 538 | 540 | 538 | 540 | 6,000 | 5,400 |
| 1995-12-22 | 536 | 546 | 536 | 537 | 5,000 | 5,370 |
| 1995-12-21 | 536 | 536 | 528 | 534 | 21,000 | 5,340 |
| 1995-12-20 | 550 | 555 | 540 | 540 | 31,000 | 5,400 |
| 1995-12-19 | 545 | 550 | 540 | 540 | 33,000 | 5,400 |
| 1995-12-18 | 547 | 547 | 541 | 545 | 46,000 | 5,450 |
| 1995-12-15 | 555 | 555 | 544 | 546 | 26,000 | 5,460 |
| 1995-12-14 | 558 | 560 | 542 | 542 | 38,000 | 5,420 |
| 1995-12-13 | 582 | 583 | 560 | 568 | 93,000 | 5,680 |
| 1995-12-12 | 562 | 578 | 560 | 578 | 72,000 | 5,780 |
| 1995-12-11 | 559 | 561 | 557 | 561 | 46,000 | 5,610 |
| 1995-12-08 | 549 | 551 | 541 | 550 | 51,000 | 5,500 |
| 1995-12-07 | 534 | 539 | 525 | 539 | 41,000 | 5,390 |
| 1995-12-06 | 527 | 535 | 525 | 535 | 54,000 | 5,350 |
| 1995-12-05 | 528 | 530 | 521 | 525 | 18,000 | 5,250 |
| 1995-12-04 | 530 | 530 | 520 | 520 | 37,000 | 5,200 |
| 1995-12-01 | 500 | 511 | 500 | 510 | 182,000 | 5,100 |
| 1995-11-30 | 500 | 500 | 499 | 500 | 13,000 | 5,000 |
| 1995-11-29 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1995-11-28 | 490 | 500 | 483 | 500 | 23,000 | 5,000 |
| 1995-11-27 | 483 | 490 | 480 | 490 | 37,000 | 4,900 |
| 1995-11-24 | 480 | 481 | 475 | 478 | 25,000 | 4,780 |
| 1995-11-22 | 487 | 490 | 481 | 484 | 49,000 | 4,840 |
| 1995-11-21 | 499 | 499 | 485 | 486 | 28,000 | 4,860 |
| 1995-11-20 | 491 | 499 | 491 | 499 | 47,000 | 4,990 |
| 1995-11-17 | 500 | 500 | 490 | 499 | 127,000 | 4,990 |
| 1995-11-16 | 493 | 500 | 492 | 500 | 22,000 | 5,000 |
| 1995-11-15 | 492 | 500 | 492 | 500 | 18,000 | 5,000 |
| 1995-11-14 | 501 | 501 | 499 | 500 | 10,000 | 5,000 |
| 1995-11-10 | 499 | 500 | 493 | 500 | 26,000 | 5,000 |
| 1995-11-09 | 499 | 499 | 499 | 499 | 3,000 | 4,990 |
| 1995-11-08 | 500 | 500 | 498 | 500 | 7,000 | 5,000 |
| 1995-11-07 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 1995-11-06 | 502 | 502 | 500 | 500 | 25,000 | 5,000 |
| 1995-11-02 | 505 | 505 | 502 | 502 | 20,000 | 5,020 |
| 1995-11-01 | 521 | 521 | 505 | 505 | 9,000 | 5,050 |
| 1995-10-31 | 520 | 524 | 511 | 524 | 14,000 | 5,240 |
| 1995-10-30 | 500 | 510 | 500 | 510 | 22,000 | 5,100 |
| 1995-10-27 | 505 | 505 | 500 | 500 | 20,000 | 5,000 |
| 1995-10-26 | 510 | 510 | 502 | 502 | 13,000 | 5,020 |
| 1995-10-25 | 515 | 515 | 506 | 506 | 5,000 | 5,060 |
| 1995-10-24 | 515 | 515 | 505 | 505 | 23,000 | 5,050 |
| 1995-10-23 | 506 | 521 | 506 | 510 | 29,000 | 5,100 |
| 1995-10-20 | 530 | 535 | 518 | 518 | 21,000 | 5,180 |
| 1995-10-19 | 510 | 516 | 510 | 516 | 12,000 | 5,160 |
| 1995-10-18 | 530 | 530 | 510 | 510 | 11,000 | 5,100 |
| 1995-10-17 | 520 | 520 | 502 | 520 | 17,000 | 5,200 |
| 1995-10-16 | 510 | 515 | 502 | 502 | 9,000 | 5,020 |
| 1995-10-13 | 501 | 508 | 500 | 500 | 5,000 | 5,000 |
| 1995-10-12 | 510 | 510 | 505 | 510 | 11,000 | 5,100 |
| 1995-10-11 | 515 | 517 | 509 | 510 | 55,000 | 5,100 |
| 1995-10-09 | 519 | 519 | 518 | 518 | 6,000 | 5,180 |
| 1995-10-06 | 509 | 519 | 509 | 519 | 16,000 | 5,190 |
| 1995-10-05 | 510 | 510 | 510 | 510 | 17,000 | 5,100 |
| 1995-10-04 | 510 | 511 | 510 | 510 | 32,000 | 5,100 |
| 1995-10-03 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1995-10-02 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1995-09-29 | 505 | 509 | 505 | 509 | 14,000 | 5,090 |
| 1995-09-28 | 500 | 505 | 500 | 505 | 8,000 | 5,050 |
| 1995-09-27 | 502 | 502 | 501 | 501 | 8,000 | 5,010 |
| 1995-09-26 | 500 | 501 | 500 | 501 | 9,000 | 5,010 |
| 1995-09-25 | 501 | 510 | 495 | 495 | 25,000 | 4,950 |
| 1995-09-22 | 510 | 510 | 501 | 501 | 8,000 | 5,010 |
| 1995-09-21 | 501 | 515 | 500 | 515 | 26,000 | 5,150 |
| 1995-09-20 | 535 | 535 | 510 | 510 | 29,000 | 5,100 |
| 1995-09-19 | 520 | 521 | 520 | 520 | 23,000 | 5,200 |
| 1995-09-18 | 535 | 535 | 520 | 521 | 12,000 | 5,210 |
| 1995-09-14 | 527 | 530 | 525 | 530 | 45,000 | 5,300 |
| 1995-09-13 | 512 | 525 | 512 | 525 | 17,000 | 5,250 |
| 1995-09-12 | 520 | 520 | 510 | 519 | 17,000 | 5,190 |
| 1995-09-11 | 518 | 518 | 509 | 510 | 45,000 | 5,100 |
| 1995-09-08 | 515 | 520 | 510 | 520 | 51,000 | 5,200 |
| 1995-09-07 | 530 | 530 | 525 | 525 | 11,000 | 5,250 |
| 1995-09-06 | 520 | 530 | 520 | 530 | 7,000 | 5,300 |
| 1995-09-05 | 529 | 530 | 520 | 521 | 35,000 | 5,210 |
| 1995-09-04 | 530 | 536 | 530 | 530 | 36,000 | 5,300 |
| 1995-09-01 | 544 | 544 | 530 | 530 | 7,000 | 5,300 |
| 1995-08-31 | 549 | 549 | 546 | 546 | 13,000 | 5,460 |
| 1995-08-30 | 564 | 564 | 550 | 550 | 36,000 | 5,500 |
| 1995-08-29 | 545 | 560 | 545 | 560 | 23,000 | 5,600 |
| 1995-08-28 | 544 | 545 | 540 | 545 | 12,000 | 5,450 |
| 1995-08-25 | 510 | 525 | 510 | 525 | 19,000 | 5,250 |
| 1995-08-24 | 516 | 520 | 505 | 520 | 9,000 | 5,200 |
| 1995-08-23 | 511 | 511 | 510 | 510 | 7,000 | 5,100 |
| 1995-08-22 | 505 | 525 | 505 | 525 | 38,000 | 5,250 |
| 1995-08-21 | 510 | 510 | 505 | 505 | 64,000 | 5,050 |
| 1995-08-18 | 525 | 525 | 510 | 510 | 34,000 | 5,100 |
| 1995-08-17 | 530 | 535 | 526 | 526 | 89,000 | 5,260 |
| 1995-08-16 | 515 | 530 | 515 | 520 | 83,000 | 5,200 |
| 1995-08-15 | 500 | 500 | 500 | 500 | 19,000 | 5,000 |
| 1995-08-14 | 500 | 500 | 491 | 500 | 24,000 | 5,000 |
| 1995-08-11 | 493 | 500 | 493 | 500 | 14,000 | 5,000 |
| 1995-08-10 | 500 | 500 | 496 | 496 | 11,000 | 4,960 |
| 1995-08-09 | 500 | 500 | 500 | 500 | 8,000 | 5,000 |
| 1995-08-08 | 499 | 499 | 495 | 495 | 7,000 | 4,950 |
| 1995-08-07 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1995-08-04 | 499 | 500 | 495 | 500 | 7,000 | 5,000 |
| 1995-08-03 | 500 | 505 | 493 | 500 | 36,000 | 5,000 |
| 1995-08-02 | 500 | 500 | 491 | 500 | 35,000 | 5,000 |
| 1995-08-01 | 495 | 500 | 490 | 500 | 30,000 | 5,000 |
| 1995-07-28 | 490 | 500 | 490 | 500 | 9,000 | 5,000 |
| 1995-07-27 | 500 | 500 | 495 | 500 | 23,000 | 5,000 |
| 1995-07-26 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1995-07-25 | 500 | 500 | 500 | 500 | 223,000 | 5,000 |
| 1995-07-24 | 511 | 511 | 511 | 511 | 3,000 | 5,110 |
| 1995-07-21 | 510 | 511 | 501 | 511 | 15,000 | 5,110 |
| 1995-07-20 | 511 | 511 | 511 | 511 | 25,000 | 5,110 |
| 1995-07-19 | 520 | 520 | 510 | 511 | 5,000 | 5,110 |
| 1995-07-18 | 531 | 531 | 530 | 530 | 25,000 | 5,300 |
| 1995-07-17 | 530 | 530 | 530 | 530 | 37,000 | 5,300 |
| 1995-07-14 | 530 | 530 | 530 | 530 | 11,000 | 5,300 |
| 1995-07-13 | 534 | 540 | 533 | 534 | 44,000 | 5,340 |
| 1995-07-12 | 528 | 533 | 528 | 533 | 35,000 | 5,330 |
| 1995-07-11 | 529 | 529 | 529 | 529 | 2,000 | 5,290 |
| 1995-07-10 | 539 | 539 | 529 | 529 | 21,000 | 5,290 |
| 1995-07-07 | 509 | 529 | 509 | 529 | 49,000 | 5,290 |
| 1995-07-06 | 500 | 509 | 500 | 509 | 7,000 | 5,090 |
| 1995-07-05 | 509 | 509 | 509 | 509 | 5,000 | 5,090 |
| 1995-07-04 | 509 | 509 | 509 | 509 | 2,000 | 5,090 |
| 1995-07-03 | 500 | 509 | 490 | 509 | 6,000 | 5,090 |
| 1995-06-30 | 510 | 510 | 510 | 510 | 50,000 | 5,100 |
| 1995-06-29 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1995-06-28 | 508 | 508 | 500 | 500 | 6,000 | 5,000 |
| 1995-06-26 | 507 | 507 | 500 | 507 | 9,000 | 5,070 |
| 1995-06-23 | 510 | 510 | 503 | 505 | 9,000 | 5,050 |
| 1995-06-22 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 1995-06-21 | 500 | 510 | 500 | 510 | 6,000 | 5,100 |
| 1995-06-20 | 505 | 514 | 505 | 510 | 38,000 | 5,100 |
| 1995-06-19 | 520 | 520 | 500 | 515 | 16,000 | 5,150 |
| 1995-06-16 | 515 | 520 | 500 | 520 | 26,000 | 5,200 |
| 1995-06-15 | 515 | 520 | 510 | 520 | 11,000 | 5,200 |
| 1995-06-14 | 505 | 525 | 505 | 525 | 7,000 | 5,250 |
| 1995-06-13 | 528 | 528 | 515 | 515 | 9,000 | 5,150 |
| 1995-06-12 | 526 | 526 | 526 | 526 | 2,000 | 5,260 |
| 1995-06-09 | 550 | 550 | 536 | 536 | 15,000 | 5,360 |
| 1995-06-08 | 560 | 565 | 560 | 565 | 7,000 | 5,650 |
| 1995-06-07 | 563 | 580 | 563 | 580 | 13,000 | 5,800 |
| 1995-06-06 | 580 | 580 | 573 | 573 | 8,000 | 5,730 |
| 1995-06-05 | 573 | 573 | 570 | 570 | 7,000 | 5,700 |
| 1995-06-02 | 578 | 578 | 573 | 573 | 6,000 | 5,730 |
| 1995-06-01 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1995-05-31 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1995-05-30 | 595 | 595 | 580 | 580 | 9,000 | 5,800 |
| 1995-05-29 | 578 | 600 | 578 | 600 | 11,000 | 6,000 |
| 1995-05-26 | 589 | 589 | 588 | 588 | 3,000 | 5,880 |
| 1995-05-25 | 579 | 600 | 579 | 590 | 23,000 | 5,900 |
| 1995-05-24 | 580 | 589 | 580 | 589 | 6,000 | 5,890 |
| 1995-05-23 | 590 | 590 | 590 | 590 | 5,000 | 5,900 |
| 1995-05-22 | 610 | 610 | 600 | 600 | 25,000 | 6,000 |
| 1995-05-19 | 585 | 595 | 585 | 595 | 14,000 | 5,950 |
| 1995-05-18 | 599 | 600 | 583 | 600 | 31,000 | 6,000 |
| 1995-05-17 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1995-05-15 | 619 | 619 | 599 | 610 | 11,000 | 6,100 |
| 1995-05-12 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1995-05-11 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1995-05-10 | 635 | 640 | 635 | 640 | 3,000 | 6,400 |
| 1995-05-09 | 650 | 650 | 650 | 650 | 8,000 | 6,500 |
| 1995-05-08 | 652 | 654 | 652 | 654 | 4,000 | 6,540 |
| 1995-05-02 | 652 | 652 | 652 | 652 | 5,000 | 6,520 |
| 1995-04-28 | 637 | 649 | 632 | 649 | 23,000 | 6,490 |
| 1995-04-27 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1995-04-26 | 654 | 654 | 654 | 654 | 1,000 | 6,540 |
| 1995-04-25 | 655 | 655 | 655 | 655 | 34,000 | 6,550 |
| 1995-04-24 | 670 | 685 | 670 | 685 | 46,000 | 6,850 |
| 1995-04-21 | 630 | 660 | 630 | 660 | 62,000 | 6,600 |
| 1995-04-20 | 623 | 623 | 618 | 620 | 54,000 | 6,200 |
| 1995-04-19 | 617 | 618 | 610 | 618 | 26,000 | 6,180 |
| 1995-04-18 | 621 | 621 | 621 | 621 | 7,000 | 6,210 |
| 1995-04-17 | 620 | 621 | 617 | 621 | 60,000 | 6,210 |
| 1995-04-14 | 627 | 627 | 620 | 621 | 29,000 | 6,210 |
| 1995-04-13 | 627 | 627 | 617 | 617 | 23,000 | 6,170 |
| 1995-04-12 | 617 | 617 | 617 | 617 | 3,000 | 6,170 |
| 1995-04-11 | 610 | 612 | 607 | 607 | 45,000 | 6,070 |
| 1995-04-10 | 607 | 607 | 607 | 607 | 1,000 | 6,070 |
| 1995-04-07 | 607 | 607 | 607 | 607 | 2,000 | 6,070 |
| 1995-04-06 | 607 | 607 | 607 | 607 | 7,000 | 6,070 |
| 1995-04-05 | 610 | 610 | 604 | 607 | 14,000 | 6,070 |
| 1995-04-04 | 610 | 610 | 607 | 610 | 27,000 | 6,100 |
| 1995-04-03 | 605 | 605 | 597 | 597 | 12,000 | 5,970 |
| 1995-03-31 | 603 | 610 | 603 | 610 | 7,000 | 6,100 |
| 1995-03-30 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1995-03-29 | 628 | 628 | 628 | 628 | 2,000 | 6,280 |
| 1995-03-28 | 618 | 628 | 618 | 628 | 11,000 | 6,280 |
| 1995-03-27 | 610 | 621 | 610 | 618 | 6,000 | 6,180 |
| 1995-03-24 | 609 | 609 | 600 | 609 | 11,000 | 6,090 |
| 1995-03-23 | 600 | 609 | 590 | 609 | 22,000 | 6,090 |
| 1995-03-22 | 613 | 613 | 601 | 602 | 20,000 | 6,020 |
| 1995-03-20 | 631 | 631 | 623 | 623 | 111,000 | 6,230 |
| 1995-03-17 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1995-03-16 | 639 | 639 | 630 | 630 | 3,000 | 6,300 |
| 1995-03-15 | 640 | 660 | 630 | 660 | 44,000 | 6,600 |
| 1995-03-14 | 647 | 648 | 630 | 630 | 58,000 | 6,300 |
| 1995-03-13 | 645 | 645 | 645 | 645 | 2,000 | 6,450 |
| 1995-03-10 | 650 | 650 | 645 | 645 | 57,000 | 6,450 |
| 1995-03-09 | 665 | 665 | 660 | 660 | 30,000 | 6,600 |
| 1995-03-08 | 679 | 679 | 665 | 665 | 16,000 | 6,650 |
| 1995-03-07 | 680 | 680 | 680 | 680 | 11,000 | 6,800 |
| 1995-03-06 | 689 | 689 | 684 | 688 | 8,000 | 6,880 |
| 1995-03-03 | 680 | 690 | 671 | 690 | 7,000 | 6,900 |
| 1995-03-02 | 690 | 690 | 690 | 690 | 5,000 | 6,900 |
| 1995-03-01 | 686 | 690 | 686 | 686 | 6,000 | 6,860 |
| 1995-02-28 | 691 | 691 | 690 | 690 | 6,000 | 6,900 |
| 1995-02-27 | 691 | 691 | 690 | 690 | 51,000 | 6,900 |
| 1995-02-24 | 715 | 715 | 701 | 701 | 7,000 | 7,010 |
| 1995-02-23 | 701 | 710 | 701 | 701 | 5,000 | 7,010 |
| 1995-02-22 | 710 | 720 | 710 | 710 | 28,000 | 7,100 |
| 1995-02-21 | 730 | 730 | 710 | 710 | 4,000 | 7,100 |
| 1995-02-20 | 740 | 740 | 740 | 740 | 11,000 | 7,400 |
| 1995-02-17 | 711 | 720 | 711 | 720 | 5,000 | 7,200 |
| 1995-02-16 | 720 | 720 | 710 | 710 | 2,000 | 7,100 |
| 1995-02-15 | 700 | 710 | 700 | 710 | 14,000 | 7,100 |
| 1995-02-14 | 719 | 719 | 710 | 710 | 5,000 | 7,100 |
| 1995-02-13 | 710 | 720 | 701 | 720 | 22,000 | 7,200 |
| 1995-02-10 | 721 | 721 | 710 | 710 | 18,000 | 7,100 |
| 1995-02-09 | 710 | 720 | 710 | 720 | 6,000 | 7,200 |
| 1995-02-08 | 730 | 730 | 720 | 720 | 4,000 | 7,200 |
| 1995-02-07 | 740 | 740 | 725 | 730 | 12,000 | 7,300 |
| 1995-02-06 | 751 | 759 | 750 | 751 | 8,000 | 7,510 |
| 1995-02-03 | 759 | 759 | 759 | 759 | 3,000 | 7,590 |
| 1995-02-02 | 774 | 774 | 770 | 770 | 10,000 | 7,700 |
| 1995-02-01 | 774 | 774 | 774 | 774 | 3,000 | 7,740 |
| 1995-01-31 | 755 | 755 | 750 | 755 | 13,000 | 7,550 |
| 1995-01-30 | 753 | 755 | 750 | 755 | 34,000 | 7,550 |
| 1995-01-27 | 752 | 756 | 752 | 755 | 5,000 | 7,550 |
| 1995-01-26 | 771 | 771 | 750 | 752 | 8,000 | 7,520 |
| 1995-01-25 | 742 | 762 | 742 | 762 | 17,000 | 7,620 |
| 1995-01-24 | 764 | 772 | 760 | 772 | 10,000 | 7,720 |
| 1995-01-23 | 805 | 805 | 789 | 789 | 12,000 | 7,890 |
| 1995-01-20 | 819 | 819 | 805 | 805 | 15,000 | 8,050 |
| 1995-01-19 | 809 | 825 | 809 | 825 | 2,000 | 8,250 |
| 1995-01-18 | 835 | 835 | 835 | 835 | 2,000 | 8,350 |
| 1995-01-17 | 825 | 825 | 825 | 825 | 1,000 | 8,250 |
| 1995-01-13 | 825 | 825 | 815 | 820 | 9,000 | 8,200 |
| 1995-01-12 | 822 | 822 | 815 | 815 | 9,000 | 8,150 |
| 1995-01-11 | 840 | 840 | 815 | 815 | 8,000 | 8,150 |
| 1995-01-10 | 844 | 844 | 844 | 844 | 1,000 | 8,440 |
| 1995-01-09 | 845 | 845 | 845 | 845 | 4,000 | 8,450 |
| 1995-01-06 | 825 | 825 | 825 | 825 | 4,000 | 8,250 |
| 1995-01-05 | 855 | 855 | 855 | 855 | 5,000 | 8,550 |
| 1995-01-04 | 852 | 852 | 852 | 852 | 2,000 | 8,520 |
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
