7999 MUTOHホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 106 | 119 | 106 | 119 | 13,000 | 1,190 |
| 1997-12-29 | 113 | 118 | 102 | 118 | 40,000 | 1,180 |
| 1997-12-26 | 115 | 120 | 112 | 112 | 35,000 | 1,120 |
| 1997-12-25 | 120 | 120 | 105 | 112 | 31,000 | 1,120 |
| 1997-12-24 | 102 | 110 | 102 | 107 | 66,000 | 1,070 |
| 1997-12-22 | 105 | 125 | 105 | 114 | 131,000 | 1,140 |
| 1997-12-19 | 133 | 133 | 100 | 102 | 106,000 | 1,020 |
| 1997-12-18 | 147 | 147 | 133 | 133 | 35,000 | 1,330 |
| 1997-12-17 | 141 | 144 | 140 | 144 | 41,000 | 1,440 |
| 1997-12-16 | 140 | 145 | 140 | 142 | 122,000 | 1,420 |
| 1997-12-15 | 142 | 142 | 140 | 140 | 42,000 | 1,400 |
| 1997-12-12 | 149 | 150 | 142 | 142 | 82,000 | 1,420 |
| 1997-12-11 | 155 | 155 | 150 | 150 | 9,000 | 1,500 |
| 1997-12-10 | 158 | 158 | 155 | 155 | 55,000 | 1,550 |
| 1997-12-09 | 145 | 159 | 145 | 157 | 73,000 | 1,570 |
| 1997-12-08 | 148 | 148 | 147 | 147 | 44,000 | 1,470 |
| 1997-12-05 | 142 | 150 | 142 | 148 | 77,000 | 1,480 |
| 1997-12-04 | 144 | 144 | 142 | 142 | 63,000 | 1,420 |
| 1997-12-03 | 156 | 156 | 147 | 148 | 44,000 | 1,480 |
| 1997-12-02 | 174 | 179 | 165 | 167 | 56,000 | 1,670 |
| 1997-12-01 | 142 | 169 | 142 | 169 | 110,000 | 1,690 |
| 1997-11-28 | 142 | 145 | 140 | 141 | 59,000 | 1,410 |
| 1997-11-27 | 150 | 150 | 140 | 142 | 49,000 | 1,420 |
| 1997-11-26 | 151 | 153 | 150 | 151 | 91,000 | 1,510 |
| 1997-11-25 | 168 | 168 | 150 | 151 | 34,000 | 1,510 |
| 1997-11-21 | 179 | 180 | 173 | 173 | 173,000 | 1,730 |
| 1997-11-20 | 191 | 191 | 176 | 177 | 98,000 | 1,770 |
| 1997-11-19 | 197 | 197 | 189 | 189 | 36,000 | 1,890 |
| 1997-11-18 | 200 | 200 | 195 | 197 | 40,000 | 1,970 |
| 1997-11-17 | 199 | 201 | 199 | 200 | 38,000 | 2,000 |
| 1997-11-14 | 200 | 200 | 196 | 197 | 27,000 | 1,970 |
| 1997-11-13 | 201 | 201 | 200 | 200 | 38,000 | 2,000 |
| 1997-11-12 | 206 | 211 | 206 | 206 | 23,000 | 2,060 |
| 1997-11-11 | 200 | 200 | 200 | 200 | 25,000 | 2,000 |
| 1997-11-10 | 211 | 211 | 208 | 208 | 16,000 | 2,080 |
| 1997-11-07 | 230 | 235 | 211 | 211 | 27,000 | 2,110 |
| 1997-11-06 | 235 | 235 | 234 | 235 | 8,000 | 2,350 |
| 1997-11-05 | 250 | 250 | 240 | 240 | 7,000 | 2,400 |
| 1997-11-04 | 245 | 245 | 245 | 245 | 7,000 | 2,450 |
| 1997-10-31 | 241 | 242 | 240 | 240 | 12,000 | 2,400 |
| 1997-10-30 | 253 | 253 | 245 | 245 | 5,000 | 2,450 |
| 1997-10-29 | 255 | 255 | 250 | 253 | 12,000 | 2,530 |
| 1997-10-28 | 265 | 265 | 245 | 250 | 41,000 | 2,500 |
| 1997-10-27 | 271 | 271 | 261 | 265 | 20,000 | 2,650 |
| 1997-10-24 | 256 | 261 | 255 | 261 | 11,000 | 2,610 |
| 1997-10-23 | 256 | 260 | 256 | 256 | 15,000 | 2,560 |
| 1997-10-22 | 260 | 260 | 255 | 255 | 7,000 | 2,550 |
| 1997-10-21 | 256 | 260 | 250 | 260 | 19,000 | 2,600 |
| 1997-10-20 | 261 | 261 | 251 | 251 | 24,000 | 2,510 |
| 1997-10-17 | 231 | 245 | 230 | 240 | 25,000 | 2,400 |
| 1997-10-16 | 221 | 233 | 221 | 232 | 8,000 | 2,320 |
| 1997-10-15 | 221 | 221 | 220 | 220 | 2,000 | 2,200 |
| 1997-10-13 | 221 | 235 | 221 | 230 | 6,000 | 2,300 |
| 1997-10-09 | 231 | 231 | 220 | 220 | 7,000 | 2,200 |
| 1997-10-08 | 240 | 244 | 239 | 239 | 18,000 | 2,390 |
| 1997-10-07 | 239 | 240 | 239 | 239 | 14,000 | 2,390 |
| 1997-10-06 | 230 | 230 | 225 | 229 | 14,000 | 2,290 |
| 1997-10-03 | 200 | 218 | 195 | 218 | 42,000 | 2,180 |
| 1997-10-02 | 220 | 220 | 201 | 207 | 50,000 | 2,070 |
| 1997-10-01 | 234 | 234 | 215 | 215 | 34,000 | 2,150 |
| 1997-09-30 | 243 | 250 | 235 | 235 | 51,000 | 2,350 |
| 1997-09-29 | 270 | 270 | 239 | 243 | 27,000 | 2,430 |
| 1997-09-26 | 287 | 287 | 270 | 270 | 12,000 | 2,700 |
| 1997-09-25 | 290 | 290 | 289 | 290 | 13,000 | 2,900 |
| 1997-09-24 | 303 | 303 | 300 | 300 | 14,000 | 3,000 |
| 1997-09-22 | 270 | 273 | 270 | 273 | 21,000 | 2,730 |
| 1997-09-19 | 281 | 281 | 270 | 270 | 44,000 | 2,700 |
| 1997-09-18 | 297 | 297 | 280 | 281 | 70,000 | 2,810 |
| 1997-09-17 | 311 | 311 | 297 | 297 | 51,000 | 2,970 |
| 1997-09-16 | 311 | 312 | 309 | 311 | 30,000 | 3,110 |
| 1997-09-12 | 340 | 340 | 330 | 330 | 12,000 | 3,300 |
| 1997-09-11 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 1997-09-10 | 341 | 342 | 341 | 342 | 20,000 | 3,420 |
| 1997-09-09 | 341 | 341 | 341 | 341 | 14,000 | 3,410 |
| 1997-09-08 | 340 | 341 | 340 | 341 | 13,000 | 3,410 |
| 1997-09-05 | 340 | 342 | 340 | 340 | 26,000 | 3,400 |
| 1997-09-04 | 340 | 340 | 335 | 340 | 13,000 | 3,400 |
| 1997-09-03 | 342 | 342 | 341 | 341 | 4,000 | 3,410 |
| 1997-09-02 | 343 | 343 | 330 | 331 | 5,000 | 3,310 |
| 1997-09-01 | 343 | 343 | 330 | 334 | 26,000 | 3,340 |
| 1997-08-29 | 330 | 343 | 330 | 340 | 54,000 | 3,400 |
| 1997-08-28 | 369 | 369 | 343 | 343 | 19,000 | 3,430 |
| 1997-08-27 | 374 | 374 | 370 | 370 | 9,000 | 3,700 |
| 1997-08-26 | 375 | 375 | 375 | 375 | 6,000 | 3,750 |
| 1997-08-25 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
| 1997-08-22 | 386 | 386 | 375 | 375 | 27,000 | 3,750 |
| 1997-08-21 | 398 | 398 | 387 | 387 | 24,000 | 3,870 |
| 1997-08-20 | 394 | 400 | 385 | 400 | 34,000 | 4,000 |
| 1997-08-19 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 1997-08-18 | 380 | 383 | 380 | 380 | 34,000 | 3,800 |
| 1997-08-15 | 374 | 386 | 374 | 385 | 8,000 | 3,850 |
| 1997-08-14 | 362 | 367 | 362 | 367 | 6,000 | 3,670 |
| 1997-08-13 | 355 | 365 | 355 | 361 | 14,000 | 3,610 |
| 1997-08-12 | 350 | 355 | 350 | 355 | 47,000 | 3,550 |
| 1997-08-11 | 353 | 353 | 350 | 350 | 38,000 | 3,500 |
| 1997-08-08 | 350 | 356 | 350 | 353 | 12,000 | 3,530 |
| 1997-08-07 | 373 | 373 | 355 | 355 | 21,000 | 3,550 |
| 1997-08-06 | 372 | 377 | 372 | 375 | 12,000 | 3,750 |
| 1997-08-05 | 382 | 385 | 380 | 382 | 36,000 | 3,820 |
| 1997-08-04 | 361 | 371 | 361 | 362 | 73,000 | 3,620 |
| 1997-08-01 | 345 | 351 | 344 | 351 | 61,000 | 3,510 |
| 1997-07-31 | 360 | 360 | 340 | 344 | 79,000 | 3,440 |
| 1997-07-30 | 364 | 364 | 358 | 358 | 42,000 | 3,580 |
| 1997-07-29 | 374 | 375 | 365 | 365 | 108,000 | 3,650 |
| 1997-07-28 | 382 | 382 | 379 | 379 | 39,000 | 3,790 |
| 1997-07-25 | 390 | 390 | 385 | 385 | 69,000 | 3,850 |
| 1997-07-24 | 405 | 405 | 390 | 390 | 63,000 | 3,900 |
| 1997-07-23 | 420 | 420 | 410 | 410 | 28,000 | 4,100 |
| 1997-07-22 | 430 | 430 | 423 | 423 | 84,000 | 4,230 |
| 1997-07-18 | 420 | 420 | 415 | 420 | 15,000 | 4,200 |
| 1997-07-17 | 415 | 420 | 411 | 411 | 47,000 | 4,110 |
| 1997-07-16 | 411 | 416 | 408 | 410 | 53,000 | 4,100 |
| 1997-07-15 | 420 | 421 | 407 | 408 | 21,000 | 4,080 |
| 1997-07-14 | 425 | 425 | 425 | 425 | 18,000 | 4,250 |
| 1997-07-11 | 429 | 429 | 423 | 427 | 14,000 | 4,270 |
| 1997-07-10 | 440 | 443 | 435 | 435 | 14,000 | 4,350 |
| 1997-07-09 | 453 | 457 | 451 | 451 | 13,000 | 4,510 |
| 1997-07-08 | 452 | 453 | 452 | 453 | 5,000 | 4,530 |
| 1997-07-07 | 465 | 465 | 465 | 465 | 16,000 | 4,650 |
| 1997-07-04 | 465 | 465 | 451 | 465 | 22,000 | 4,650 |
| 1997-07-03 | 465 | 465 | 464 | 465 | 13,000 | 4,650 |
| 1997-07-02 | 480 | 490 | 470 | 470 | 12,000 | 4,700 |
| 1997-07-01 | 476 | 486 | 473 | 473 | 11,000 | 4,730 |
| 1997-06-30 | 479 | 479 | 472 | 472 | 27,000 | 4,720 |
| 1997-06-27 | 485 | 486 | 484 | 484 | 13,000 | 4,840 |
| 1997-06-26 | 490 | 490 | 485 | 485 | 27,000 | 4,850 |
| 1997-06-25 | 486 | 488 | 483 | 485 | 32,000 | 4,850 |
| 1997-06-24 | 490 | 498 | 490 | 490 | 24,000 | 4,900 |
| 1997-06-23 | 509 | 509 | 490 | 490 | 19,000 | 4,900 |
| 1997-06-20 | 536 | 536 | 515 | 515 | 47,000 | 5,150 |
| 1997-06-19 | 531 | 540 | 517 | 517 | 41,000 | 5,170 |
| 1997-06-18 | 544 | 545 | 530 | 535 | 56,000 | 5,350 |
| 1997-06-17 | 512 | 540 | 511 | 539 | 54,000 | 5,390 |
| 1997-06-16 | 510 | 511 | 504 | 511 | 13,000 | 5,110 |
| 1997-06-13 | 504 | 517 | 501 | 512 | 41,000 | 5,120 |
| 1997-06-12 | 509 | 520 | 509 | 510 | 52,000 | 5,100 |
| 1997-06-11 | 482 | 512 | 482 | 500 | 30,000 | 5,000 |
| 1997-06-10 | 477 | 480 | 473 | 480 | 9,000 | 4,800 |
| 1997-06-09 | 480 | 481 | 472 | 472 | 13,000 | 4,720 |
| 1997-06-06 | 495 | 495 | 478 | 478 | 22,000 | 4,780 |
| 1997-06-05 | 490 | 499 | 490 | 499 | 28,000 | 4,990 |
| 1997-06-04 | 530 | 530 | 500 | 500 | 125,000 | 5,000 |
| 1997-06-03 | 496 | 510 | 492 | 510 | 188,000 | 5,100 |
| 1997-06-02 | 431 | 491 | 431 | 491 | 60,000 | 4,910 |
| 1997-05-29 | 422 | 440 | 422 | 426 | 20,000 | 4,260 |
| 1997-05-28 | 420 | 420 | 420 | 420 | 13,000 | 4,200 |
| 1997-05-26 | 419 | 420 | 419 | 419 | 18,000 | 4,190 |
| 1997-05-23 | 425 | 425 | 420 | 420 | 7,000 | 4,200 |
| 1997-05-22 | 418 | 421 | 415 | 415 | 21,000 | 4,150 |
| 1997-05-21 | 425 | 430 | 420 | 427 | 23,000 | 4,270 |
| 1997-05-20 | 422 | 424 | 415 | 415 | 73,000 | 4,150 |
| 1997-05-19 | 412 | 420 | 412 | 412 | 19,000 | 4,120 |
| 1997-05-16 | 417 | 420 | 417 | 418 | 5,000 | 4,180 |
| 1997-05-15 | 419 | 421 | 412 | 412 | 18,000 | 4,120 |
| 1997-05-14 | 432 | 433 | 432 | 433 | 3,000 | 4,330 |
| 1997-05-13 | 419 | 437 | 418 | 427 | 24,000 | 4,270 |
| 1997-05-12 | 403 | 417 | 403 | 417 | 14,000 | 4,170 |
| 1997-05-09 | 403 | 403 | 403 | 403 | 3,000 | 4,030 |
| 1997-05-08 | 412 | 412 | 403 | 403 | 11,000 | 4,030 |
| 1997-05-07 | 400 | 412 | 400 | 412 | 28,000 | 4,120 |
| 1997-05-06 | 395 | 408 | 395 | 400 | 69,000 | 4,000 |
| 1997-05-02 | 399 | 400 | 397 | 400 | 23,000 | 4,000 |
| 1997-05-01 | 390 | 395 | 390 | 395 | 16,000 | 3,950 |
| 1997-04-30 | 381 | 391 | 380 | 386 | 52,000 | 3,860 |
| 1997-04-28 | 389 | 389 | 380 | 380 | 6,000 | 3,800 |
| 1997-04-25 | 389 | 389 | 380 | 380 | 21,000 | 3,800 |
| 1997-04-24 | 399 | 399 | 390 | 390 | 10,000 | 3,900 |
| 1997-04-23 | 385 | 397 | 385 | 397 | 24,000 | 3,970 |
| 1997-04-22 | 375 | 384 | 375 | 382 | 23,000 | 3,820 |
| 1997-04-21 | 371 | 380 | 371 | 380 | 32,000 | 3,800 |
| 1997-04-18 | 338 | 360 | 338 | 360 | 69,000 | 3,600 |
| 1997-04-17 | 336 | 342 | 333 | 338 | 12,000 | 3,380 |
| 1997-04-16 | 322 | 332 | 322 | 332 | 4,000 | 3,320 |
| 1997-04-15 | 323 | 323 | 315 | 318 | 4,000 | 3,180 |
| 1997-04-14 | 313 | 324 | 313 | 324 | 8,000 | 3,240 |
| 1997-04-11 | 314 | 315 | 311 | 311 | 10,000 | 3,110 |
| 1997-04-10 | 321 | 323 | 320 | 320 | 43,000 | 3,200 |
| 1997-04-09 | 335 | 340 | 320 | 320 | 42,000 | 3,200 |
| 1997-04-08 | 345 | 345 | 340 | 340 | 28,000 | 3,400 |
| 1997-04-07 | 345 | 345 | 345 | 345 | 31,000 | 3,450 |
| 1997-04-04 | 345 | 349 | 345 | 349 | 23,000 | 3,490 |
| 1997-04-03 | 350 | 360 | 345 | 345 | 50,000 | 3,450 |
| 1997-04-02 | 360 | 360 | 350 | 350 | 23,000 | 3,500 |
| 1997-04-01 | 360 | 360 | 359 | 359 | 16,000 | 3,590 |
| 1997-03-31 | 370 | 380 | 361 | 361 | 17,000 | 3,610 |
| 1997-03-28 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1997-03-27 | 399 | 399 | 370 | 375 | 6,000 | 3,750 |
| 1997-03-26 | 398 | 400 | 398 | 400 | 3,000 | 4,000 |
| 1997-03-25 | 398 | 402 | 398 | 400 | 32,000 | 4,000 |
| 1997-03-24 | 400 | 403 | 397 | 401 | 47,000 | 4,010 |
| 1997-03-21 | 395 | 395 | 385 | 390 | 31,000 | 3,900 |
| 1997-03-19 | 368 | 373 | 368 | 373 | 12,000 | 3,730 |
| 1997-03-18 | 351 | 354 | 351 | 353 | 84,000 | 3,530 |
| 1997-03-17 | 352 | 352 | 350 | 350 | 50,000 | 3,500 |
| 1997-03-14 | 360 | 360 | 350 | 350 | 72,000 | 3,500 |
| 1997-03-13 | 375 | 375 | 370 | 370 | 17,000 | 3,700 |
| 1997-03-12 | 380 | 380 | 376 | 376 | 19,000 | 3,760 |
| 1997-03-11 | 379 | 383 | 377 | 377 | 23,000 | 3,770 |
| 1997-03-10 | 382 | 382 | 372 | 380 | 18,000 | 3,800 |
| 1997-03-07 | 390 | 390 | 380 | 380 | 170,000 | 3,800 |
| 1997-03-06 | 390 | 391 | 390 | 390 | 4,000 | 3,900 |
| 1997-03-05 | 401 | 401 | 390 | 390 | 99,000 | 3,900 |
| 1997-03-04 | 405 | 405 | 400 | 401 | 25,000 | 4,010 |
| 1997-03-03 | 401 | 401 | 400 | 400 | 10,000 | 4,000 |
| 1997-02-28 | 411 | 413 | 402 | 402 | 29,000 | 4,020 |
| 1997-02-27 | 401 | 411 | 401 | 411 | 15,000 | 4,110 |
| 1997-02-26 | 430 | 430 | 400 | 400 | 38,000 | 4,000 |
| 1997-02-25 | 428 | 428 | 420 | 420 | 12,000 | 4,200 |
| 1997-02-24 | 425 | 435 | 425 | 428 | 19,000 | 4,280 |
| 1997-02-21 | 410 | 421 | 410 | 421 | 16,000 | 4,210 |
| 1997-02-20 | 396 | 412 | 396 | 410 | 52,000 | 4,100 |
| 1997-02-19 | 390 | 395 | 385 | 395 | 22,000 | 3,950 |
| 1997-02-18 | 385 | 390 | 380 | 390 | 41,000 | 3,900 |
| 1997-02-17 | 385 | 390 | 380 | 381 | 52,000 | 3,810 |
| 1997-02-14 | 392 | 392 | 380 | 380 | 103,000 | 3,800 |
| 1997-02-13 | 400 | 405 | 388 | 390 | 45,000 | 3,900 |
| 1997-02-12 | 415 | 415 | 400 | 410 | 31,000 | 4,100 |
| 1997-02-10 | 434 | 435 | 420 | 420 | 10,000 | 4,200 |
| 1997-02-07 | 444 | 445 | 440 | 442 | 17,000 | 4,420 |
| 1997-02-06 | 459 | 459 | 440 | 442 | 173,000 | 4,420 |
| 1997-02-05 | 470 | 470 | 456 | 456 | 10,000 | 4,560 |
| 1997-02-04 | 474 | 484 | 470 | 470 | 18,000 | 4,700 |
| 1997-02-03 | 461 | 465 | 460 | 465 | 3,000 | 4,650 |
| 1997-01-31 | 455 | 458 | 450 | 455 | 46,000 | 4,550 |
| 1997-01-30 | 460 | 460 | 460 | 460 | 20,000 | 4,600 |
| 1997-01-29 | 470 | 470 | 460 | 460 | 15,000 | 4,600 |
| 1997-01-28 | 460 | 460 | 460 | 460 | 15,000 | 4,600 |
| 1997-01-27 | 470 | 470 | 465 | 470 | 6,000 | 4,700 |
| 1997-01-24 | 485 | 485 | 471 | 471 | 10,000 | 4,710 |
| 1997-01-23 | 486 | 486 | 480 | 480 | 21,000 | 4,800 |
| 1997-01-22 | 481 | 481 | 480 | 481 | 23,000 | 4,810 |
| 1997-01-21 | 481 | 481 | 481 | 481 | 3,000 | 4,810 |
| 1997-01-20 | 504 | 504 | 481 | 481 | 18,000 | 4,810 |
| 1997-01-17 | 494 | 494 | 490 | 494 | 13,000 | 4,940 |
| 1997-01-16 | 482 | 495 | 482 | 495 | 6,000 | 4,950 |
| 1997-01-14 | 500 | 500 | 480 | 480 | 39,000 | 4,800 |
| 1997-01-13 | 470 | 470 | 460 | 460 | 11,000 | 4,600 |
| 1997-01-10 | 478 | 485 | 475 | 480 | 62,000 | 4,800 |
| 1997-01-09 | 490 | 490 | 481 | 485 | 18,000 | 4,850 |
| 1997-01-08 | 505 | 505 | 490 | 490 | 11,000 | 4,900 |
| 1997-01-07 | 515 | 515 | 500 | 505 | 9,000 | 5,050 |
| 1997-01-06 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
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
