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