7999 MUTOHホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 490 | 490 | 480 | 490 | 14,000 | 4,900 |
| 1996-12-27 | 496 | 496 | 480 | 480 | 19,000 | 4,800 |
| 1996-12-26 | 495 | 495 | 490 | 490 | 22,000 | 4,900 |
| 1996-12-25 | 505 | 505 | 491 | 491 | 31,000 | 4,910 |
| 1996-12-24 | 505 | 505 | 500 | 500 | 13,000 | 5,000 |
| 1996-12-20 | 521 | 521 | 510 | 510 | 38,000 | 5,100 |
| 1996-12-19 | 526 | 526 | 516 | 516 | 10,000 | 5,160 |
| 1996-12-18 | 532 | 532 | 530 | 530 | 46,000 | 5,300 |
| 1996-12-17 | 540 | 540 | 539 | 539 | 16,000 | 5,390 |
| 1996-12-16 | 550 | 550 | 550 | 550 | 14,000 | 5,500 |
| 1996-12-13 | 550 | 550 | 540 | 540 | 39,000 | 5,400 |
| 1996-12-12 | 560 | 560 | 558 | 559 | 16,000 | 5,590 |
| 1996-12-11 | 560 | 580 | 560 | 580 | 6,000 | 5,800 |
| 1996-12-10 | 557 | 558 | 557 | 558 | 3,000 | 5,580 |
| 1996-12-09 | 562 | 562 | 556 | 556 | 6,000 | 5,560 |
| 1996-12-05 | 560 | 584 | 560 | 584 | 16,000 | 5,840 |
| 1996-12-04 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1996-12-03 | 580 | 580 | 560 | 560 | 13,000 | 5,600 |
| 1996-12-02 | 580 | 589 | 575 | 575 | 5,000 | 5,750 |
| 1996-11-29 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1996-11-28 | 592 | 599 | 592 | 599 | 8,000 | 5,990 |
| 1996-11-27 | 576 | 598 | 576 | 598 | 7,000 | 5,980 |
| 1996-11-26 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 1996-11-25 | 600 | 600 | 570 | 570 | 6,000 | 5,700 |
| 1996-11-22 | 572 | 575 | 570 | 570 | 29,000 | 5,700 |
| 1996-11-21 | 571 | 575 | 571 | 575 | 6,000 | 5,750 |
| 1996-11-20 | 600 | 600 | 580 | 580 | 52,000 | 5,800 |
| 1996-11-19 | 589 | 589 | 589 | 589 | 3,000 | 5,890 |
| 1996-11-18 | 582 | 582 | 582 | 582 | 1,000 | 5,820 |
| 1996-11-15 | 571 | 573 | 571 | 572 | 57,000 | 5,720 |
| 1996-11-14 | 580 | 580 | 580 | 580 | 18,000 | 5,800 |
| 1996-11-13 | 585 | 586 | 580 | 580 | 22,000 | 5,800 |
| 1996-11-12 | 597 | 600 | 590 | 590 | 6,000 | 5,900 |
| 1996-11-11 | 600 | 610 | 600 | 608 | 9,000 | 6,080 |
| 1996-11-08 | 585 | 610 | 585 | 600 | 7,000 | 6,000 |
| 1996-11-07 | 600 | 600 | 590 | 600 | 21,000 | 6,000 |
| 1996-11-06 | 589 | 589 | 581 | 581 | 6,000 | 5,810 |
| 1996-11-05 | 619 | 619 | 599 | 599 | 7,000 | 5,990 |
| 1996-11-01 | 602 | 602 | 599 | 599 | 9,000 | 5,990 |
| 1996-10-31 | 610 | 612 | 601 | 601 | 7,000 | 6,010 |
| 1996-10-30 | 610 | 612 | 605 | 606 | 13,000 | 6,060 |
| 1996-10-29 | 620 | 620 | 610 | 610 | 17,000 | 6,100 |
| 1996-10-28 | 570 | 570 | 570 | 570 | 15,000 | 5,700 |
| 1996-10-25 | 595 | 595 | 567 | 567 | 31,000 | 5,670 |
| 1996-10-24 | 603 | 606 | 603 | 603 | 23,000 | 6,030 |
| 1996-10-23 | 612 | 612 | 590 | 600 | 29,000 | 6,000 |
| 1996-10-22 | 642 | 642 | 642 | 642 | 4,000 | 6,420 |
| 1996-10-21 | 639 | 643 | 639 | 643 | 17,000 | 6,430 |
| 1996-10-18 | 620 | 640 | 620 | 633 | 73,000 | 6,330 |
| 1996-10-17 | 599 | 610 | 599 | 610 | 10,000 | 6,100 |
| 1996-10-16 | 601 | 601 | 600 | 600 | 17,000 | 6,000 |
| 1996-10-15 | 590 | 600 | 590 | 600 | 8,000 | 6,000 |
| 1996-10-14 | 595 | 595 | 590 | 590 | 12,000 | 5,900 |
| 1996-10-11 | 590 | 595 | 590 | 595 | 12,000 | 5,950 |
| 1996-10-09 | 606 | 606 | 601 | 601 | 5,000 | 6,010 |
| 1996-10-08 | 606 | 615 | 606 | 606 | 5,000 | 6,060 |
| 1996-10-07 | 629 | 629 | 625 | 625 | 12,000 | 6,250 |
| 1996-10-04 | 621 | 630 | 621 | 630 | 2,000 | 6,300 |
| 1996-10-03 | 631 | 640 | 631 | 640 | 4,000 | 6,400 |
| 1996-10-02 | 640 | 640 | 635 | 635 | 13,000 | 6,350 |
| 1996-10-01 | 645 | 645 | 641 | 641 | 4,000 | 6,410 |
| 1996-09-30 | 625 | 640 | 625 | 640 | 18,000 | 6,400 |
| 1996-09-27 | 621 | 630 | 621 | 630 | 5,000 | 6,300 |
| 1996-09-26 | 616 | 630 | 616 | 630 | 18,000 | 6,300 |
| 1996-09-25 | 605 | 606 | 605 | 606 | 16,000 | 6,060 |
| 1996-09-24 | 600 | 612 | 600 | 605 | 18,000 | 6,050 |
| 1996-09-20 | 620 | 620 | 620 | 620 | 42,000 | 6,200 |
| 1996-09-19 | 630 | 630 | 630 | 630 | 8,000 | 6,300 |
| 1996-09-18 | 633 | 635 | 630 | 630 | 13,000 | 6,300 |
| 1996-09-17 | 608 | 614 | 608 | 614 | 20,000 | 6,140 |
| 1996-09-13 | 590 | 596 | 590 | 596 | 10,000 | 5,960 |
| 1996-09-12 | 610 | 610 | 610 | 610 | 13,000 | 6,100 |
| 1996-09-11 | 608 | 608 | 607 | 607 | 9,000 | 6,070 |
| 1996-09-10 | 595 | 602 | 595 | 602 | 8,000 | 6,020 |
| 1996-09-09 | 597 | 597 | 596 | 596 | 2,000 | 5,960 |
| 1996-09-06 | 606 | 606 | 597 | 597 | 7,000 | 5,970 |
| 1996-09-05 | 596 | 602 | 596 | 600 | 19,000 | 6,000 |
| 1996-09-04 | 597 | 597 | 596 | 596 | 3,000 | 5,960 |
| 1996-09-03 | 596 | 596 | 589 | 596 | 11,000 | 5,960 |
| 1996-09-02 | 582 | 590 | 582 | 590 | 10,000 | 5,900 |
| 1996-08-30 | 591 | 592 | 591 | 592 | 4,000 | 5,920 |
| 1996-08-29 | 590 | 590 | 590 | 590 | 10,000 | 5,900 |
| 1996-08-28 | 601 | 601 | 590 | 590 | 8,000 | 5,900 |
| 1996-08-27 | 609 | 609 | 605 | 605 | 17,000 | 6,050 |
| 1996-08-26 | 616 | 616 | 606 | 607 | 25,000 | 6,070 |
| 1996-08-23 | 626 | 629 | 616 | 616 | 12,000 | 6,160 |
| 1996-08-22 | 634 | 634 | 629 | 629 | 3,000 | 6,290 |
| 1996-08-21 | 596 | 628 | 596 | 628 | 41,000 | 6,280 |
| 1996-08-20 | 606 | 606 | 590 | 590 | 34,000 | 5,900 |
| 1996-08-19 | 588 | 594 | 588 | 594 | 16,000 | 5,940 |
| 1996-08-16 | 582 | 582 | 582 | 582 | 3,000 | 5,820 |
| 1996-08-15 | 576 | 582 | 572 | 582 | 33,000 | 5,820 |
| 1996-08-14 | 570 | 576 | 570 | 576 | 10,000 | 5,760 |
| 1996-08-13 | 576 | 580 | 565 | 570 | 27,000 | 5,700 |
| 1996-08-12 | 571 | 574 | 571 | 574 | 7,000 | 5,740 |
| 1996-08-09 | 572 | 572 | 572 | 572 | 10,000 | 5,720 |
| 1996-08-08 | 566 | 574 | 566 | 570 | 29,000 | 5,700 |
| 1996-08-07 | 600 | 600 | 565 | 565 | 52,000 | 5,650 |
| 1996-08-06 | 611 | 611 | 606 | 606 | 25,000 | 6,060 |
| 1996-08-05 | 613 | 615 | 612 | 612 | 12,000 | 6,120 |
| 1996-08-02 | 614 | 618 | 614 | 614 | 42,000 | 6,140 |
| 1996-08-01 | 616 | 616 | 606 | 606 | 25,000 | 6,060 |
| 1996-07-31 | 619 | 619 | 616 | 616 | 13,000 | 6,160 |
| 1996-07-30 | 626 | 627 | 620 | 620 | 7,000 | 6,200 |
| 1996-07-29 | 626 | 631 | 626 | 630 | 30,000 | 6,300 |
| 1996-07-26 | 621 | 623 | 616 | 616 | 45,000 | 6,160 |
| 1996-07-25 | 630 | 630 | 620 | 620 | 33,000 | 6,200 |
| 1996-07-24 | 645 | 645 | 631 | 631 | 21,000 | 6,310 |
| 1996-07-23 | 650 | 650 | 645 | 645 | 16,000 | 6,450 |
| 1996-07-22 | 667 | 667 | 646 | 646 | 24,000 | 6,460 |
| 1996-07-19 | 671 | 674 | 658 | 664 | 45,000 | 6,640 |
| 1996-07-18 | 671 | 671 | 654 | 664 | 13,000 | 6,640 |
| 1996-07-17 | 666 | 673 | 646 | 664 | 236,000 | 6,640 |
| 1996-07-16 | 676 | 676 | 666 | 666 | 27,000 | 6,660 |
| 1996-07-15 | 681 | 685 | 676 | 684 | 39,000 | 6,840 |
| 1996-07-12 | 683 | 683 | 681 | 682 | 27,000 | 6,820 |
| 1996-07-11 | 683 | 683 | 680 | 683 | 28,000 | 6,830 |
| 1996-07-10 | 695 | 695 | 680 | 680 | 33,000 | 6,800 |
| 1996-07-09 | 700 | 700 | 690 | 696 | 12,000 | 6,960 |
| 1996-07-08 | 710 | 710 | 690 | 699 | 61,000 | 6,990 |
| 1996-07-05 | 714 | 715 | 714 | 715 | 6,000 | 7,150 |
| 1996-07-04 | 711 | 720 | 711 | 720 | 4,000 | 7,200 |
| 1996-07-03 | 710 | 710 | 710 | 710 | 8,000 | 7,100 |
| 1996-07-02 | 720 | 724 | 711 | 720 | 24,000 | 7,200 |
| 1996-07-01 | 717 | 720 | 715 | 715 | 10,000 | 7,150 |
| 1996-06-28 | 715 | 716 | 715 | 716 | 42,000 | 7,160 |
| 1996-06-27 | 717 | 717 | 714 | 715 | 29,000 | 7,150 |
| 1996-06-26 | 718 | 718 | 715 | 718 | 34,000 | 7,180 |
| 1996-06-25 | 721 | 725 | 719 | 720 | 43,000 | 7,200 |
| 1996-06-24 | 747 | 755 | 740 | 740 | 30,000 | 7,400 |
| 1996-06-21 | 727 | 757 | 725 | 757 | 127,000 | 7,570 |
| 1996-06-20 | 720 | 725 | 717 | 725 | 54,000 | 7,250 |
| 1996-06-19 | 702 | 730 | 695 | 730 | 138,000 | 7,300 |
| 1996-06-18 | 680 | 700 | 675 | 692 | 276,000 | 6,920 |
| 1996-06-17 | 680 | 680 | 675 | 675 | 36,000 | 6,750 |
| 1996-06-14 | 683 | 683 | 677 | 677 | 131,000 | 6,770 |
| 1996-06-13 | 680 | 685 | 680 | 681 | 54,000 | 6,810 |
| 1996-06-12 | 686 | 690 | 680 | 680 | 59,000 | 6,800 |
| 1996-06-11 | 691 | 691 | 680 | 680 | 40,000 | 6,800 |
| 1996-06-10 | 710 | 710 | 695 | 695 | 34,000 | 6,950 |
| 1996-06-07 | 710 | 720 | 710 | 718 | 25,000 | 7,180 |
| 1996-06-06 | 711 | 711 | 710 | 710 | 11,000 | 7,100 |
| 1996-06-05 | 711 | 711 | 710 | 711 | 10,000 | 7,110 |
| 1996-06-04 | 709 | 710 | 700 | 700 | 23,000 | 7,000 |
| 1996-06-03 | 736 | 740 | 715 | 724 | 80,000 | 7,240 |
| 1996-05-31 | 732 | 732 | 722 | 726 | 35,000 | 7,260 |
| 1996-05-30 | 730 | 730 | 721 | 730 | 128,000 | 7,300 |
| 1996-05-29 | 710 | 730 | 710 | 730 | 42,000 | 7,300 |
| 1996-05-28 | 710 | 710 | 700 | 710 | 14,000 | 7,100 |
| 1996-05-27 | 726 | 730 | 710 | 710 | 49,000 | 7,100 |
| 1996-05-24 | 701 | 726 | 700 | 726 | 52,000 | 7,260 |
| 1996-05-23 | 710 | 715 | 700 | 703 | 34,000 | 7,030 |
| 1996-05-22 | 728 | 728 | 715 | 715 | 56,000 | 7,150 |
| 1996-05-21 | 736 | 736 | 712 | 718 | 105,000 | 7,180 |
| 1996-05-20 | 732 | 764 | 732 | 736 | 146,000 | 7,360 |
| 1996-05-17 | 782 | 782 | 731 | 731 | 117,000 | 7,310 |
| 1996-05-16 | 732 | 828 | 732 | 782 | 531,000 | 7,820 |
| 1996-05-15 | 705 | 730 | 705 | 728 | 63,000 | 7,280 |
| 1996-05-14 | 700 | 702 | 695 | 695 | 38,000 | 6,950 |
| 1996-05-13 | 700 | 700 | 697 | 700 | 46,000 | 7,000 |
| 1996-05-10 | 700 | 703 | 695 | 700 | 45,000 | 7,000 |
| 1996-05-09 | 710 | 710 | 701 | 702 | 28,000 | 7,020 |
| 1996-05-08 | 710 | 715 | 700 | 715 | 64,000 | 7,150 |
| 1996-05-07 | 720 | 720 | 716 | 720 | 38,000 | 7,200 |
| 1996-05-02 | 730 | 734 | 715 | 725 | 60,000 | 7,250 |
| 1996-05-01 | 730 | 738 | 729 | 734 | 42,000 | 7,340 |
| 1996-04-30 | 740 | 742 | 729 | 740 | 96,000 | 7,400 |
| 1996-04-26 | 720 | 763 | 717 | 750 | 455,000 | 7,500 |
| 1996-04-25 | 690 | 699 | 678 | 699 | 151,000 | 6,990 |
| 1996-04-24 | 660 | 688 | 650 | 686 | 113,000 | 6,860 |
| 1996-04-23 | 680 | 690 | 680 | 680 | 91,000 | 6,800 |
| 1996-04-22 | 675 | 680 | 665 | 680 | 31,000 | 6,800 |
| 1996-04-19 | 645 | 665 | 639 | 665 | 29,000 | 6,650 |
| 1996-04-18 | 671 | 671 | 655 | 655 | 24,000 | 6,550 |
| 1996-04-17 | 675 | 680 | 661 | 661 | 51,000 | 6,610 |
| 1996-04-16 | 659 | 670 | 650 | 670 | 70,000 | 6,700 |
| 1996-04-15 | 646 | 650 | 645 | 650 | 25,000 | 6,500 |
| 1996-04-12 | 645 | 645 | 636 | 636 | 35,000 | 6,360 |
| 1996-04-11 | 654 | 654 | 645 | 645 | 21,000 | 6,450 |
| 1996-04-10 | 650 | 650 | 641 | 648 | 26,000 | 6,480 |
| 1996-04-09 | 628 | 645 | 628 | 630 | 71,000 | 6,300 |
| 1996-04-08 | 635 | 635 | 620 | 620 | 28,000 | 6,200 |
| 1996-04-05 | 610 | 620 | 610 | 620 | 50,000 | 6,200 |
| 1996-04-04 | 613 | 614 | 610 | 610 | 23,000 | 6,100 |
| 1996-04-03 | 613 | 629 | 613 | 614 | 125,000 | 6,140 |
| 1996-04-02 | 600 | 610 | 595 | 603 | 45,000 | 6,030 |
| 1996-04-01 | 620 | 621 | 591 | 595 | 79,000 | 5,950 |
| 1996-03-29 | 583 | 610 | 583 | 610 | 32,000 | 6,100 |
| 1996-03-28 | 576 | 585 | 576 | 581 | 35,000 | 5,810 |
| 1996-03-27 | 585 | 585 | 565 | 575 | 101,000 | 5,750 |
| 1996-03-26 | 570 | 586 | 570 | 585 | 49,000 | 5,850 |
| 1996-03-25 | 559 | 560 | 555 | 560 | 19,000 | 5,600 |
| 1996-03-22 | 555 | 555 | 542 | 550 | 58,000 | 5,500 |
| 1996-03-21 | 557 | 557 | 545 | 545 | 92,000 | 5,450 |
| 1996-03-19 | 547 | 550 | 535 | 547 | 33,000 | 5,470 |
| 1996-03-18 | 550 | 551 | 545 | 545 | 46,000 | 5,450 |
| 1996-03-15 | 560 | 560 | 550 | 550 | 44,000 | 5,500 |
| 1996-03-14 | 565 | 565 | 560 | 560 | 17,000 | 5,600 |
| 1996-03-13 | 572 | 576 | 570 | 570 | 9,000 | 5,700 |
| 1996-03-12 | 578 | 580 | 576 | 576 | 9,000 | 5,760 |
| 1996-03-11 | 580 | 580 | 576 | 576 | 10,000 | 5,760 |
| 1996-03-08 | 587 | 587 | 581 | 587 | 32,000 | 5,870 |
| 1996-03-07 | 592 | 592 | 578 | 578 | 27,000 | 5,780 |
| 1996-03-06 | 596 | 598 | 595 | 595 | 8,000 | 5,950 |
| 1996-03-05 | 596 | 597 | 596 | 596 | 5,000 | 5,960 |
| 1996-03-04 | 615 | 615 | 595 | 595 | 12,000 | 5,950 |
| 1996-03-01 | 595 | 605 | 591 | 605 | 15,000 | 6,050 |
| 1996-02-29 | 592 | 595 | 592 | 595 | 13,000 | 5,950 |
| 1996-02-28 | 592 | 593 | 591 | 591 | 16,000 | 5,910 |
| 1996-02-27 | 601 | 601 | 595 | 596 | 16,000 | 5,960 |
| 1996-02-26 | 606 | 610 | 606 | 606 | 34,000 | 6,060 |
| 1996-02-23 | 603 | 620 | 603 | 610 | 6,000 | 6,100 |
| 1996-02-22 | 600 | 603 | 600 | 603 | 17,000 | 6,030 |
| 1996-02-21 | 610 | 610 | 600 | 600 | 4,000 | 6,000 |
| 1996-02-20 | 620 | 620 | 620 | 620 | 16,000 | 6,200 |
| 1996-02-19 | 590 | 600 | 590 | 600 | 21,000 | 6,000 |
| 1996-02-16 | 621 | 621 | 600 | 610 | 12,000 | 6,100 |
| 1996-02-15 | 638 | 640 | 630 | 630 | 20,000 | 6,300 |
| 1996-02-14 | 645 | 645 | 635 | 640 | 9,000 | 6,400 |
| 1996-02-13 | 650 | 655 | 640 | 640 | 14,000 | 6,400 |
| 1996-02-09 | 645 | 650 | 636 | 650 | 18,000 | 6,500 |
| 1996-02-08 | 650 | 650 | 635 | 645 | 15,000 | 6,450 |
| 1996-02-07 | 635 | 640 | 631 | 640 | 62,000 | 6,400 |
| 1996-02-06 | 637 | 639 | 632 | 636 | 9,000 | 6,360 |
| 1996-02-05 | 632 | 650 | 632 | 637 | 22,000 | 6,370 |
| 1996-02-02 | 648 | 660 | 648 | 652 | 63,000 | 6,520 |
| 1996-02-01 | 640 | 648 | 633 | 648 | 45,000 | 6,480 |
| 1996-01-31 | 632 | 640 | 632 | 634 | 108,000 | 6,340 |
| 1996-01-30 | 636 | 637 | 630 | 630 | 32,000 | 6,300 |
| 1996-01-29 | 645 | 648 | 635 | 635 | 34,000 | 6,350 |
| 1996-01-26 | 630 | 637 | 630 | 635 | 24,000 | 6,350 |
| 1996-01-25 | 615 | 620 | 611 | 620 | 126,000 | 6,200 |
| 1996-01-24 | 620 | 620 | 610 | 611 | 82,000 | 6,110 |
| 1996-01-23 | 639 | 639 | 620 | 625 | 24,000 | 6,250 |
| 1996-01-22 | 665 | 665 | 640 | 640 | 55,000 | 6,400 |
| 1996-01-19 | 660 | 665 | 650 | 661 | 61,000 | 6,610 |
| 1996-01-18 | 688 | 689 | 668 | 668 | 28,000 | 6,680 |
| 1996-01-17 | 700 | 700 | 681 | 691 | 72,000 | 6,910 |
| 1996-01-16 | 670 | 705 | 660 | 700 | 141,000 | 7,000 |
| 1996-01-12 | 676 | 689 | 650 | 660 | 48,000 | 6,600 |
| 1996-01-11 | 694 | 700 | 665 | 680 | 145,000 | 6,800 |
| 1996-01-10 | 640 | 710 | 632 | 700 | 435,000 | 7,000 |
| 1996-01-09 | 604 | 640 | 600 | 640 | 195,000 | 6,400 |
| 1996-01-08 | 571 | 594 | 570 | 590 | 85,000 | 5,900 |
| 1996-01-05 | 569 | 580 | 565 | 570 | 69,000 | 5,700 |
| 1996-01-04 | 559 | 574 | 559 | 570 | 14,000 | 5,700 |
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
