7999 MUTOHホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	108	109	107	107	15,000	1,070
1998-12-29	107	108	107	108	9,000	1,080
1998-12-28	112	112	107	107	13,000	1,070
1998-12-25	113	113	107	107	46,000	1,070
1998-12-24	111	115	110	113	12,000	1,130
1998-12-22	119	119	111	111	5,000	1,110
1998-12-21	115	115	110	110	33,000	1,100
1998-12-18	110	110	110	110	21,000	1,100
1998-12-17	112	112	110	110	14,000	1,100
1998-12-16	113	113	113	113	12,000	1,130
1998-12-15	111	112	110	112	62,000	1,120
1998-12-14	120	120	111	111	5,000	1,110
1998-12-11	116	120	115	115	60,000	1,150
1998-12-10	119	119	117	117	5,000	1,170
1998-12-09	120	120	116	119	10,000	1,190
1998-12-08	118	120	118	118	19,000	1,180
1998-12-07	120	121	116	117	16,000	1,170
1998-12-04	127	127	120	120	6,000	1,200
1998-12-03	125	125	122	122	19,000	1,220
1998-12-02	133	133	133	133	3,000	1,330
1998-12-01	132	135	132	133	12,000	1,330
1998-11-30	137	137	134	134	11,000	1,340
1998-11-27	132	142	132	142	54,000	1,420
1998-11-26	126	130	123	130	59,000	1,300
1998-11-25	126	126	123	126	16,000	1,260
1998-11-24	119	127	119	122	18,000	1,220
1998-11-20	123	123	115	118	73,000	1,180
1998-11-19	118	118	118	118	23,000	1,180
1998-11-18	114	116	114	116	23,000	1,160
1998-11-17	116	116	111	111	15,000	1,110
1998-11-16	108	115	108	111	7,000	1,110
1998-11-13	110	115	106	112	17,000	1,120
1998-11-12	122	122	119	120	10,000	1,200
1998-11-11	120	120	115	119	22,000	1,190
1998-11-10	111	113	110	113	194,000	1,130
1998-11-09	105	113	105	110	31,000	1,100
1998-11-06	110	110	110	110	10,000	1,100
1998-11-05	117	117	115	115	6,000	1,150
1998-11-04	117	117	116	117	16,000	1,170
1998-11-02	117	117	115	115	5,000	1,150
1998-10-30	111	121	110	110	6,000	1,100
1998-10-29	111	115	111	115	2,000	1,150
1998-10-28	111	111	111	111	2,000	1,110
1998-10-27	120	120	111	111	8,000	1,110
1998-10-26	120	120	110	120	27,000	1,200
1998-10-23	120	120	110	110	16,000	1,100
1998-10-22	121	121	113	113	25,000	1,130
1998-10-21	119	120	119	120	11,000	1,200
1998-10-20	125	125	109	109	29,000	1,090
1998-10-19	106	123	106	123	40,000	1,230
1998-10-16	105	109	105	105	14,000	1,050
1998-10-15	107	109	106	109	14,000	1,090
1998-10-14	109	109	109	109	2,000	1,090
1998-10-13	110	111	109	109	12,000	1,090
1998-10-12	110	110	109	110	33,000	1,100
1998-10-09	112	112	110	110	8,000	1,100
1998-10-08	112	115	110	112	32,000	1,120
1998-10-07	110	112	106	112	46,000	1,120
1998-10-06	105	111	105	110	45,000	1,100
1998-10-05	113	113	105	105	20,000	1,050
1998-10-02	115	115	111	111	28,000	1,110
1998-10-01	120	120	115	115	38,000	1,150
1998-09-30	128	131	127	127	42,000	1,270
1998-09-29	127	135	127	127	30,000	1,270
1998-09-28	135	135	128	135	24,000	1,350
1998-09-25	128	130	128	129	21,000	1,290
1998-09-24	128	132	126	127	44,000	1,270
1998-09-22	127	130	121	126	78,000	1,260
1998-09-21	126	128	119	121	77,000	1,210
1998-09-18	113	123	113	116	54,000	1,160
1998-09-17	115	115	115	115	41,000	1,150
1998-09-16	111	120	111	118	14,000	1,180
1998-09-14	110	114	110	111	8,000	1,110
1998-09-11	120	120	115	115	88,000	1,150
1998-09-10	120	122	120	122	5,000	1,220
1998-09-09	128	128	120	120	35,000	1,200
1998-09-08	124	128	117	128	28,000	1,280
1998-09-07	115	120	115	120	38,000	1,200
1998-09-04	120	125	115	115	31,000	1,150
1998-09-03	120	130	120	120	43,000	1,200
1998-09-02	130	130	120	120	60,000	1,200
1998-09-01	116	125	110	125	61,000	1,250
1998-08-31	125	125	120	125	17,000	1,250
1998-08-28	98	135	98	125	85,000	1,250
1998-08-27	139	139	127	138	43,000	1,380
1998-08-26	141	141	138	139	46,000	1,390
1998-08-25	141	145	141	141	22,000	1,410
1998-08-24	150	150	141	145	8,000	1,450
1998-08-21	149	149	145	145	9,000	1,450
1998-08-20	150	160	149	149	25,000	1,490
1998-08-19	150	150	141	150	7,000	1,500
1998-08-18	141	150	141	150	34,000	1,500
1998-08-17	145	145	140	140	10,000	1,400
1998-08-14	147	150	143	150	13,000	1,500
1998-08-13	150	150	143	147	15,000	1,470
1998-08-12	147	150	142	143	18,000	1,430
1998-08-11	150	150	140	150	26,000	1,500
1998-08-10	155	155	150	150	16,000	1,500
1998-08-07	158	160	155	155	19,000	1,550
1998-08-06	150	153	150	153	4,000	1,530
1998-08-05	160	160	150	150	22,000	1,500
1998-08-04	158	158	158	158	4,000	1,580
1998-08-03	158	160	158	158	8,000	1,580
1998-07-31	160	165	160	165	14,000	1,650
1998-07-30	160	167	160	160	5,000	1,600
1998-07-29	161	169	160	169	6,000	1,690
1998-07-28	160	160	160	160	15,000	1,600
1998-07-27	169	169	159	160	36,000	1,600
1998-07-24	161	179	161	164	11,000	1,640
1998-07-23	165	166	165	166	7,000	1,660
1998-07-22	182	182	166	175	16,000	1,750
1998-07-21	174	184	174	177	51,000	1,770
1998-07-17	176	176	172	172	5,000	1,720
1998-07-16	171	175	171	175	4,000	1,750
1998-07-15	180	180	170	170	11,000	1,700
1998-07-14	179	179	174	178	25,000	1,780
1998-07-13	154	169	154	169	24,000	1,690
1998-07-10	170	170	159	160	29,000	1,600
1998-07-09	169	169	160	160	18,000	1,600
1998-07-08	171	175	167	167	27,000	1,670
1998-07-07	185	186	167	169	57,000	1,690
1998-07-06	171	185	167	185	68,000	1,850
1998-07-03	166	171	166	170	21,000	1,700
1998-07-02	174	179	170	173	36,000	1,730
1998-07-01	160	172	160	172	80,000	1,720
1998-06-30	156	161	150	160	93,000	1,600
1998-06-29	145	150	145	150	14,000	1,500
1998-06-26	145	145	145	145	8,000	1,450
1998-06-25	145	145	140	145	21,000	1,450
1998-06-24	140	140	128	140	55,000	1,400
1998-06-23	141	141	140	140	22,000	1,400
1998-06-22	150	150	135	140	33,000	1,400
1998-06-19	150	150	131	140	44,000	1,400
1998-06-18	140	145	140	144	30,000	1,440
1998-06-17	135	136	135	136	4,000	1,360
1998-06-16	136	136	133	135	10,000	1,350
1998-06-15	136	136	136	136	4,000	1,360
1998-06-12	130	136	130	136	26,000	1,360
1998-06-11	135	140	135	140	51,000	1,400
1998-06-10	140	141	140	140	19,000	1,400
1998-06-09	140	143	140	143	13,000	1,430
1998-06-08	140	145	140	145	4,000	1,450
1998-06-05	145	145	140	140	5,000	1,400
1998-06-04	143	146	143	144	21,000	1,440
1998-06-03	147	147	145	145	36,000	1,450
1998-06-02	149	149	147	147	6,000	1,470
1998-06-01	151	151	149	149	12,000	1,490
1998-05-29	150	150	150	150	13,000	1,500
1998-05-28	150	151	146	150	9,000	1,500
1998-05-27	146	146	146	146	12,000	1,460
1998-05-26	155	155	150	150	43,000	1,500
1998-05-25	156	156	147	150	30,000	1,500
1998-05-22	160	160	146	151	25,000	1,510
1998-05-21	146	160	146	160	56,000	1,600
1998-05-20	161	163	143	145	77,000	1,450
1998-05-19	150	150	147	147	29,000	1,470
1998-05-18	151	153	150	150	20,000	1,500
1998-05-15	151	151	151	151	3,000	1,510
1998-05-14	150	155	150	151	43,000	1,510
1998-05-13	154	159	154	159	3,000	1,590
1998-05-12	154	156	154	156	7,000	1,560
1998-05-11	151	155	151	155	17,000	1,550
1998-05-08	150	150	150	150	2,000	1,500
1998-05-07	152	155	150	150	12,000	1,500
1998-05-06	161	161	151	152	12,000	1,520
1998-05-01	161	161	160	160	4,000	1,600
1998-04-30	160	160	160	160	4,000	1,600
1998-04-28	160	161	160	160	14,000	1,600
1998-04-27	165	166	161	161	20,000	1,610
1998-04-24	175	175	170	170	14,000	1,700
1998-04-23	169	169	169	169	1,000	1,690
1998-04-22	178	179	167	168	10,000	1,680
1998-04-21	166	179	166	179	6,000	1,790
1998-04-20	180	180	166	170	29,000	1,700
1998-04-17	175	175	165	165	8,000	1,650
1998-04-16	180	180	175	176	16,000	1,760
1998-04-15	180	185	180	180	4,000	1,800
1998-04-14	180	180	180	180	3,000	1,800
1998-04-13	177	177	176	176	8,000	1,760
1998-04-10	175	180	175	176	15,000	1,760
1998-04-09	191	194	186	190	93,000	1,900
1998-04-08	175	186	175	186	32,000	1,860
1998-04-07	175	176	170	170	16,000	1,700
1998-04-06	169	179	151	170	52,000	1,700
1998-04-03	150	160	143	149	143,000	1,490
1998-04-02	170	170	147	147	67,000	1,470
1998-04-01	176	176	166	167	31,000	1,670
1998-03-31	192	198	176	176	52,000	1,760
1998-03-30	201	205	192	195	18,000	1,950
1998-03-27	209	209	191	191	17,000	1,910
1998-03-26	200	204	200	200	32,000	2,000
1998-03-25	181	190	181	183	50,000	1,830
1998-03-24	190	190	181	181	50,000	1,810
1998-03-23	195	199	191	191	67,000	1,910
1998-03-20	200	200	195	195	55,000	1,950
1998-03-19	197	205	195	195	185,000	1,950
1998-03-18	216	217	205	205	56,000	2,050
1998-03-17	220	222	211	217	68,000	2,170
1998-03-16	219	235	219	225	284,000	2,250
1998-03-13	198	215	198	214	163,000	2,140
1998-03-12	203	204	195	200	116,000	2,000
1998-03-11	204	205	203	205	53,000	2,050
1998-03-10	208	213	204	212	31,000	2,120
1998-03-09	220	220	204	213	61,000	2,130
1998-03-06	210	225	210	220	103,000	2,200
1998-03-05	224	224	201	214	95,000	2,140
1998-03-04	200	230	200	227	351,000	2,270
1998-03-03	196	200	191	200	76,000	2,000
1998-03-02	200	200	191	194	42,000	1,940
1998-02-27	185	196	180	191	100,000	1,910
1998-02-26	175	180	175	180	37,000	1,800
1998-02-25	170	175	160	175	64,000	1,750
1998-02-24	175	175	161	165	91,000	1,650
1998-02-23	195	195	178	178	70,000	1,780
1998-02-20	200	200	185	190	36,000	1,900
1998-02-19	193	193	190	190	17,000	1,900
1998-02-18	198	198	193	193	23,000	1,930
1998-02-17	196	201	195	198	29,000	1,980
1998-02-16	200	200	192	193	47,000	1,930
1998-02-13	229	229	204	206	139,000	2,060
1998-02-12	220	235	210	220	132,000	2,200
1998-02-10	200	210	200	210	107,000	2,100
1998-02-09	191	200	188	195	89,000	1,950
1998-02-06	166	187	166	187	110,000	1,870
1998-02-05	157	167	157	161	96,000	1,610
1998-02-04	170	173	166	166	52,000	1,660
1998-02-03	168	170	166	169	51,000	1,690
1998-02-02	165	171	165	166	72,000	1,660
1998-01-30	174	174	158	165	65,000	1,650
1998-01-29	200	204	172	172	145,000	1,720
1998-01-28	185	204	185	194	138,000	1,940
1998-01-27	180	184	175	184	88,000	1,840
1998-01-26	175	180	165	176	134,000	1,760
1998-01-23	145	150	140	150	65,000	1,500
1998-01-22	143	146	142	146	86,000	1,460
1998-01-21	132	143	131	143	117,000	1,430
1998-01-20	125	130	125	130	86,000	1,300
1998-01-19	118	126	118	123	93,000	1,230
1998-01-16	110	116	110	116	47,000	1,160
1998-01-14	115	115	108	110	34,000	1,100
1998-01-13	115	115	112	115	12,000	1,150
1998-01-12	110	121	110	115	39,000	1,150
1998-01-09	106	110	103	109	51,000	1,090
1998-01-08	108	110	106	106	26,000	1,060
1998-01-07	115	115	105	108	70,000	1,080
1998-01-06	105	115	105	115	30,000	1,150
1998-01-05	119	119	110	110	7,000	1,100

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