7999 MUTOHホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 560 | 560 | 530 | 530 | 52,000 | 5,300 |
| 1999-12-29 | 534 | 555 | 530 | 550 | 91,000 | 5,500 |
| 1999-12-28 | 545 | 560 | 530 | 530 | 170,000 | 5,300 |
| 1999-12-27 | 587 | 587 | 540 | 560 | 132,000 | 5,600 |
| 1999-12-24 | 600 | 610 | 590 | 591 | 217,000 | 5,910 |
| 1999-12-22 | 544 | 600 | 531 | 580 | 271,000 | 5,800 |
| 1999-12-21 | 535 | 559 | 528 | 539 | 370,000 | 5,390 |
| 1999-12-20 | 581 | 585 | 539 | 547 | 305,000 | 5,470 |
| 1999-12-17 | 609 | 623 | 580 | 581 | 341,000 | 5,810 |
| 1999-12-16 | 649 | 649 | 590 | 617 | 418,000 | 6,170 |
| 1999-12-15 | 649 | 670 | 630 | 650 | 527,000 | 6,500 |
| 1999-12-14 | 698 | 710 | 650 | 659 | 1,052,000 | 6,590 |
| 1999-12-13 | 660 | 695 | 658 | 688 | 1,654,000 | 6,880 |
| 1999-12-10 | 609 | 664 | 609 | 650 | 1,477,000 | 6,500 |
| 1999-12-09 | 629 | 667 | 600 | 610 | 1,937,000 | 6,100 |
| 1999-12-08 | 541 | 629 | 540 | 629 | 1,503,000 | 6,290 |
| 1999-12-07 | 543 | 567 | 535 | 541 | 356,000 | 5,410 |
| 1999-12-06 | 561 | 565 | 541 | 549 | 270,000 | 5,490 |
| 1999-12-03 | 515 | 568 | 515 | 551 | 609,000 | 5,510 |
| 1999-12-02 | 539 | 539 | 500 | 512 | 365,000 | 5,120 |
| 1999-12-01 | 545 | 585 | 515 | 515 | 896,000 | 5,150 |
| 1999-11-30 | 550 | 620 | 530 | 555 | 1,664,000 | 5,550 |
| 1999-11-29 | 495 | 570 | 485 | 555 | 2,655,000 | 5,550 |
| 1999-11-26 | 410 | 490 | 405 | 490 | 1,556,000 | 4,900 |
| 1999-11-25 | 390 | 410 | 378 | 410 | 245,000 | 4,100 |
| 1999-11-24 | 370 | 395 | 366 | 385 | 246,000 | 3,850 |
| 1999-11-22 | 410 | 410 | 385 | 398 | 98,000 | 3,980 |
| 1999-11-19 | 402 | 405 | 390 | 405 | 122,000 | 4,050 |
| 1999-11-18 | 415 | 415 | 400 | 401 | 80,000 | 4,010 |
| 1999-11-17 | 375 | 420 | 371 | 410 | 148,000 | 4,100 |
| 1999-11-16 | 390 | 390 | 370 | 385 | 63,000 | 3,850 |
| 1999-11-15 | 420 | 421 | 365 | 390 | 140,000 | 3,900 |
| 1999-11-12 | 449 | 449 | 415 | 445 | 264,000 | 4,450 |
| 1999-11-11 | 435 | 490 | 410 | 450 | 718,000 | 4,500 |
| 1999-11-10 | 360 | 410 | 355 | 410 | 440,000 | 4,100 |
| 1999-11-09 | 309 | 336 | 300 | 325 | 105,000 | 3,250 |
| 1999-11-08 | 316 | 320 | 304 | 304 | 42,000 | 3,040 |
| 1999-11-05 | 316 | 320 | 316 | 316 | 36,000 | 3,160 |
| 1999-11-04 | 325 | 325 | 315 | 317 | 28,000 | 3,170 |
| 1999-11-02 | 320 | 329 | 314 | 314 | 34,000 | 3,140 |
| 1999-11-01 | 330 | 335 | 315 | 315 | 61,000 | 3,150 |
| 1999-10-29 | 325 | 330 | 315 | 320 | 100,000 | 3,200 |
| 1999-10-28 | 315 | 337 | 315 | 321 | 54,000 | 3,210 |
| 1999-10-27 | 326 | 326 | 300 | 309 | 132,000 | 3,090 |
| 1999-10-26 | 332 | 332 | 323 | 326 | 74,000 | 3,260 |
| 1999-10-25 | 353 | 353 | 335 | 336 | 69,000 | 3,360 |
| 1999-10-22 | 368 | 368 | 350 | 360 | 38,000 | 3,600 |
| 1999-10-21 | 380 | 390 | 372 | 378 | 109,000 | 3,780 |
| 1999-10-20 | 365 | 395 | 360 | 380 | 149,000 | 3,800 |
| 1999-10-19 | 327 | 346 | 326 | 346 | 121,000 | 3,460 |
| 1999-10-18 | 314 | 329 | 314 | 327 | 112,000 | 3,270 |
| 1999-10-15 | 368 | 370 | 350 | 359 | 189,000 | 3,590 |
| 1999-10-14 | 399 | 399 | 378 | 378 | 100,000 | 3,780 |
| 1999-10-13 | 412 | 420 | 399 | 399 | 201,000 | 3,990 |
| 1999-10-12 | 420 | 420 | 400 | 412 | 104,000 | 4,120 |
| 1999-10-08 | 434 | 434 | 416 | 420 | 56,000 | 4,200 |
| 1999-10-07 | 448 | 450 | 425 | 440 | 45,000 | 4,400 |
| 1999-10-06 | 455 | 466 | 450 | 454 | 50,000 | 4,540 |
| 1999-10-05 | 448 | 461 | 441 | 460 | 70,000 | 4,600 |
| 1999-10-04 | 459 | 474 | 458 | 458 | 56,000 | 4,580 |
| 1999-10-01 | 466 | 480 | 460 | 479 | 197,000 | 4,790 |
| 1999-09-30 | 438 | 475 | 438 | 466 | 204,000 | 4,660 |
| 1999-09-29 | 431 | 438 | 430 | 438 | 26,000 | 4,380 |
| 1999-09-28 | 410 | 450 | 410 | 432 | 72,000 | 4,320 |
| 1999-09-27 | 427 | 435 | 426 | 426 | 47,000 | 4,260 |
| 1999-09-24 | 430 | 438 | 415 | 426 | 178,000 | 4,260 |
| 1999-09-22 | 431 | 455 | 431 | 445 | 150,000 | 4,450 |
| 1999-09-21 | 462 | 466 | 451 | 466 | 205,000 | 4,660 |
| 1999-09-20 | 498 | 508 | 465 | 465 | 188,000 | 4,650 |
| 1999-09-17 | 478 | 515 | 460 | 508 | 423,000 | 5,080 |
| 1999-09-16 | 498 | 500 | 471 | 488 | 208,000 | 4,880 |
| 1999-09-14 | 530 | 530 | 490 | 519 | 329,000 | 5,190 |
| 1999-09-13 | 508 | 525 | 500 | 525 | 639,000 | 5,250 |
| 1999-09-10 | 469 | 509 | 469 | 498 | 1,166,000 | 4,980 |
| 1999-09-09 | 380 | 430 | 380 | 429 | 348,000 | 4,290 |
| 1999-09-08 | 375 | 390 | 364 | 380 | 123,000 | 3,800 |
| 1999-09-07 | 377 | 387 | 366 | 366 | 119,000 | 3,660 |
| 1999-09-06 | 415 | 415 | 385 | 387 | 412,000 | 3,870 |
| 1999-09-03 | 351 | 420 | 345 | 410 | 860,000 | 4,100 |
| 1999-09-02 | 360 | 368 | 336 | 349 | 422,000 | 3,490 |
| 1999-09-01 | 316 | 360 | 316 | 355 | 800,000 | 3,550 |
| 1999-08-31 | 296 | 325 | 295 | 315 | 205,000 | 3,150 |
| 1999-08-30 | 309 | 309 | 288 | 295 | 46,000 | 2,950 |
| 1999-08-27 | 280 | 300 | 280 | 299 | 84,000 | 2,990 |
| 1999-08-26 | 268 | 294 | 268 | 294 | 44,000 | 2,940 |
| 1999-08-25 | 271 | 274 | 270 | 273 | 93,000 | 2,730 |
| 1999-08-24 | 285 | 285 | 268 | 269 | 43,000 | 2,690 |
| 1999-08-23 | 290 | 290 | 277 | 280 | 85,000 | 2,800 |
| 1999-08-20 | 296 | 298 | 285 | 290 | 82,000 | 2,900 |
| 1999-08-19 | 299 | 299 | 290 | 291 | 65,000 | 2,910 |
| 1999-08-18 | 310 | 310 | 300 | 300 | 49,000 | 3,000 |
| 1999-08-17 | 310 | 312 | 304 | 305 | 44,000 | 3,050 |
| 1999-08-16 | 310 | 313 | 303 | 310 | 74,000 | 3,100 |
| 1999-08-13 | 310 | 311 | 301 | 311 | 90,000 | 3,110 |
| 1999-08-12 | 299 | 314 | 290 | 314 | 111,000 | 3,140 |
| 1999-08-11 | 287 | 291 | 287 | 290 | 33,000 | 2,900 |
| 1999-08-10 | 288 | 299 | 285 | 295 | 54,000 | 2,950 |
| 1999-08-09 | 287 | 290 | 287 | 287 | 55,000 | 2,870 |
| 1999-08-06 | 293 | 300 | 289 | 292 | 98,000 | 2,920 |
| 1999-08-05 | 290 | 296 | 285 | 291 | 178,000 | 2,910 |
| 1999-08-04 | 315 | 315 | 302 | 305 | 163,000 | 3,050 |
| 1999-08-03 | 345 | 350 | 322 | 331 | 335,000 | 3,310 |
| 1999-08-02 | 335 | 358 | 335 | 350 | 820,000 | 3,500 |
| 1999-07-30 | 290 | 335 | 276 | 325 | 766,000 | 3,250 |
| 1999-07-29 | 310 | 310 | 275 | 290 | 285,000 | 2,900 |
| 1999-07-28 | 325 | 331 | 275 | 310 | 1,518,000 | 3,100 |
| 1999-07-27 | 290 | 290 | 290 | 290 | 120,000 | 2,900 |
| 1999-07-26 | 210 | 210 | 205 | 210 | 16,000 | 2,100 |
| 1999-07-23 | 217 | 220 | 215 | 215 | 109,000 | 2,150 |
| 1999-07-22 | 218 | 220 | 210 | 219 | 60,000 | 2,190 |
| 1999-07-21 | 213 | 220 | 211 | 217 | 88,000 | 2,170 |
| 1999-07-19 | 207 | 210 | 206 | 210 | 44,000 | 2,100 |
| 1999-07-16 | 220 | 223 | 210 | 210 | 93,000 | 2,100 |
| 1999-07-15 | 210 | 220 | 209 | 216 | 153,000 | 2,160 |
| 1999-07-14 | 204 | 215 | 204 | 215 | 63,000 | 2,150 |
| 1999-07-13 | 203 | 219 | 203 | 214 | 70,000 | 2,140 |
| 1999-07-12 | 217 | 225 | 209 | 218 | 95,000 | 2,180 |
| 1999-07-09 | 224 | 224 | 199 | 215 | 320,000 | 2,150 |
| 1999-07-08 | 188 | 230 | 187 | 225 | 479,000 | 2,250 |
| 1999-07-07 | 192 | 195 | 186 | 186 | 38,000 | 1,860 |
| 1999-07-06 | 190 | 193 | 185 | 193 | 75,000 | 1,930 |
| 1999-07-05 | 175 | 190 | 175 | 187 | 67,000 | 1,870 |
| 1999-07-02 | 180 | 180 | 171 | 175 | 13,000 | 1,750 |
| 1999-07-01 | 180 | 180 | 170 | 180 | 10,000 | 1,800 |
| 1999-06-30 | 174 | 174 | 170 | 170 | 26,000 | 1,700 |
| 1999-06-29 | 171 | 171 | 170 | 170 | 9,000 | 1,700 |
| 1999-06-28 | 175 | 175 | 170 | 170 | 15,000 | 1,700 |
| 1999-06-25 | 171 | 171 | 168 | 170 | 37,000 | 1,700 |
| 1999-06-24 | 173 | 174 | 171 | 171 | 29,000 | 1,710 |
| 1999-06-23 | 180 | 180 | 174 | 174 | 23,000 | 1,740 |
| 1999-06-22 | 179 | 181 | 176 | 176 | 48,000 | 1,760 |
| 1999-06-21 | 176 | 179 | 174 | 177 | 80,000 | 1,770 |
| 1999-06-18 | 178 | 178 | 172 | 174 | 47,000 | 1,740 |
| 1999-06-17 | 185 | 187 | 181 | 181 | 78,000 | 1,810 |
| 1999-06-16 | 175 | 184 | 171 | 184 | 48,000 | 1,840 |
| 1999-06-15 | 179 | 180 | 171 | 174 | 41,000 | 1,740 |
| 1999-06-14 | 179 | 184 | 179 | 180 | 19,000 | 1,800 |
| 1999-06-11 | 195 | 195 | 184 | 184 | 25,000 | 1,840 |
| 1999-06-10 | 180 | 184 | 180 | 183 | 6,000 | 1,830 |
| 1999-06-09 | 175 | 180 | 175 | 179 | 14,000 | 1,790 |
| 1999-06-08 | 175 | 181 | 175 | 181 | 20,000 | 1,810 |
| 1999-06-07 | 170 | 177 | 170 | 175 | 26,000 | 1,750 |
| 1999-06-04 | 160 | 178 | 160 | 170 | 21,000 | 1,700 |
| 1999-06-03 | 162 | 162 | 158 | 159 | 18,000 | 1,590 |
| 1999-06-02 | 153 | 165 | 153 | 158 | 16,000 | 1,580 |
| 1999-06-01 | 151 | 152 | 150 | 152 | 22,000 | 1,520 |
| 1999-05-31 | 153 | 154 | 150 | 150 | 10,000 | 1,500 |
| 1999-05-28 | 152 | 153 | 150 | 153 | 26,000 | 1,530 |
| 1999-05-27 | 159 | 160 | 150 | 150 | 12,000 | 1,500 |
| 1999-05-26 | 163 | 165 | 159 | 159 | 33,000 | 1,590 |
| 1999-05-25 | 165 | 165 | 160 | 162 | 31,000 | 1,620 |
| 1999-05-24 | 171 | 171 | 162 | 165 | 13,000 | 1,650 |
| 1999-05-21 | 171 | 171 | 160 | 170 | 23,000 | 1,700 |
| 1999-05-20 | 179 | 179 | 171 | 174 | 38,000 | 1,740 |
| 1999-05-19 | 180 | 181 | 176 | 176 | 29,000 | 1,760 |
| 1999-05-18 | 181 | 181 | 181 | 181 | 9,000 | 1,810 |
| 1999-05-17 | 185 | 188 | 185 | 188 | 19,000 | 1,880 |
| 1999-05-14 | 190 | 190 | 181 | 190 | 30,000 | 1,900 |
| 1999-05-13 | 188 | 190 | 181 | 181 | 26,000 | 1,810 |
| 1999-05-12 | 193 | 193 | 185 | 188 | 25,000 | 1,880 |
| 1999-05-11 | 195 | 195 | 190 | 190 | 68,000 | 1,900 |
| 1999-05-10 | 200 | 200 | 194 | 195 | 132,000 | 1,950 |
| 1999-05-07 | 190 | 197 | 186 | 195 | 151,000 | 1,950 |
| 1999-05-06 | 197 | 197 | 185 | 185 | 30,000 | 1,850 |
| 1999-04-30 | 176 | 181 | 176 | 180 | 32,000 | 1,800 |
| 1999-04-28 | 185 | 185 | 177 | 177 | 10,000 | 1,770 |
| 1999-04-27 | 180 | 189 | 175 | 175 | 37,000 | 1,750 |
| 1999-04-26 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
| 1999-04-23 | 176 | 176 | 171 | 172 | 11,000 | 1,720 |
| 1999-04-22 | 175 | 175 | 175 | 175 | 12,000 | 1,750 |
| 1999-04-21 | 173 | 180 | 172 | 172 | 7,000 | 1,720 |
| 1999-04-20 | 189 | 189 | 171 | 181 | 25,000 | 1,810 |
| 1999-04-19 | 182 | 182 | 171 | 175 | 30,000 | 1,750 |
| 1999-04-16 | 195 | 195 | 185 | 185 | 22,000 | 1,850 |
| 1999-04-15 | 190 | 198 | 190 | 191 | 54,000 | 1,910 |
| 1999-04-14 | 199 | 200 | 190 | 190 | 68,000 | 1,900 |
| 1999-04-13 | 190 | 200 | 187 | 200 | 76,000 | 2,000 |
| 1999-04-12 | 185 | 190 | 180 | 185 | 53,000 | 1,850 |
| 1999-04-09 | 194 | 194 | 185 | 185 | 90,000 | 1,850 |
| 1999-04-08 | 173 | 200 | 173 | 185 | 159,000 | 1,850 |
| 1999-04-07 | 169 | 170 | 165 | 170 | 73,000 | 1,700 |
| 1999-04-06 | 165 | 169 | 163 | 169 | 59,000 | 1,690 |
| 1999-04-05 | 166 | 170 | 160 | 162 | 58,000 | 1,620 |
| 1999-04-02 | 150 | 161 | 150 | 158 | 15,000 | 1,580 |
| 1999-04-01 | 160 | 164 | 157 | 164 | 50,000 | 1,640 |
| 1999-03-31 | 158 | 160 | 155 | 160 | 30,000 | 1,600 |
| 1999-03-30 | 155 | 159 | 155 | 159 | 53,000 | 1,590 |
| 1999-03-29 | 150 | 155 | 150 | 155 | 23,000 | 1,550 |
| 1999-03-26 | 159 | 159 | 149 | 150 | 36,000 | 1,500 |
| 1999-03-25 | 159 | 159 | 148 | 148 | 56,000 | 1,480 |
| 1999-03-24 | 160 | 165 | 150 | 150 | 66,000 | 1,500 |
| 1999-03-23 | 152 | 168 | 152 | 158 | 86,000 | 1,580 |
| 1999-03-19 | 144 | 150 | 141 | 150 | 55,000 | 1,500 |
| 1999-03-18 | 145 | 148 | 144 | 144 | 35,000 | 1,440 |
| 1999-03-17 | 148 | 148 | 140 | 142 | 86,000 | 1,420 |
| 1999-03-16 | 140 | 148 | 140 | 143 | 109,000 | 1,430 |
| 1999-03-15 | 142 | 143 | 140 | 140 | 69,000 | 1,400 |
| 1999-03-12 | 144 | 145 | 140 | 140 | 49,000 | 1,400 |
| 1999-03-11 | 154 | 154 | 140 | 140 | 135,000 | 1,400 |
| 1999-03-10 | 134 | 150 | 130 | 149 | 211,000 | 1,490 |
| 1999-03-09 | 130 | 130 | 122 | 122 | 40,000 | 1,220 |
| 1999-03-08 | 134 | 134 | 130 | 130 | 37,000 | 1,300 |
| 1999-03-05 | 119 | 130 | 117 | 130 | 18,000 | 1,300 |
| 1999-03-04 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 1999-03-03 | 116 | 119 | 116 | 119 | 16,000 | 1,190 |
| 1999-03-02 | 130 | 130 | 119 | 119 | 15,000 | 1,190 |
| 1999-03-01 | 123 | 129 | 123 | 123 | 21,000 | 1,230 |
| 1999-02-26 | 129 | 130 | 125 | 125 | 40,000 | 1,250 |
| 1999-02-25 | 124 | 130 | 124 | 130 | 61,000 | 1,300 |
| 1999-02-24 | 123 | 129 | 123 | 129 | 16,000 | 1,290 |
| 1999-02-23 | 125 | 125 | 120 | 123 | 41,000 | 1,230 |
| 1999-02-22 | 120 | 125 | 118 | 120 | 44,000 | 1,200 |
| 1999-02-19 | 114 | 120 | 114 | 120 | 14,000 | 1,200 |
| 1999-02-18 | 112 | 113 | 112 | 113 | 3,000 | 1,130 |
| 1999-02-17 | 113 | 114 | 112 | 112 | 6,000 | 1,120 |
| 1999-02-16 | 112 | 117 | 111 | 112 | 21,000 | 1,120 |
| 1999-02-15 | 120 | 120 | 112 | 112 | 26,000 | 1,120 |
| 1999-02-12 | 116 | 116 | 115 | 115 | 12,000 | 1,150 |
| 1999-02-10 | 116 | 116 | 110 | 111 | 20,000 | 1,110 |
| 1999-02-09 | 115 | 120 | 115 | 120 | 11,000 | 1,200 |
| 1999-02-08 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1999-02-05 | 116 | 116 | 116 | 116 | 6,000 | 1,160 |
| 1999-02-04 | 114 | 120 | 114 | 120 | 4,000 | 1,200 |
| 1999-02-03 | 125 | 125 | 119 | 119 | 29,000 | 1,190 |
| 1999-02-02 | 124 | 125 | 122 | 124 | 38,000 | 1,240 |
| 1999-02-01 | 119 | 135 | 119 | 119 | 51,000 | 1,190 |
| 1999-01-29 | 115 | 118 | 115 | 118 | 3,000 | 1,180 |
| 1999-01-28 | 119 | 120 | 115 | 115 | 18,000 | 1,150 |
| 1999-01-27 | 122 | 122 | 115 | 117 | 46,000 | 1,170 |
| 1999-01-26 | 115 | 122 | 114 | 122 | 62,000 | 1,220 |
| 1999-01-25 | 110 | 115 | 110 | 115 | 30,000 | 1,150 |
| 1999-01-22 | 106 | 110 | 106 | 110 | 26,000 | 1,100 |
| 1999-01-21 | 115 | 115 | 105 | 105 | 14,000 | 1,050 |
| 1999-01-20 | 110 | 110 | 110 | 110 | 44,000 | 1,100 |
| 1999-01-19 | 105 | 107 | 102 | 105 | 9,000 | 1,050 |
| 1999-01-18 | 105 | 107 | 105 | 107 | 9,000 | 1,070 |
| 1999-01-14 | 102 | 103 | 102 | 103 | 3,000 | 1,030 |
| 1999-01-13 | 103 | 107 | 103 | 107 | 13,000 | 1,070 |
| 1999-01-12 | 108 | 108 | 103 | 103 | 4,000 | 1,030 |
| 1999-01-11 | 103 | 110 | 101 | 110 | 18,000 | 1,100 |
| 1999-01-08 | 110 | 110 | 107 | 110 | 25,000 | 1,100 |
| 1999-01-07 | 111 | 111 | 110 | 110 | 14,000 | 1,100 |
| 1999-01-06 | 105 | 107 | 105 | 107 | 19,000 | 1,070 |
| 1999-01-05 | 107 | 107 | 105 | 105 | 26,000 | 1,050 |
| 1999-01-04 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
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
