7999 MUTOHホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 261 | 279 | 260 | 279 | 50,000 | 2,790 |
| 2000-12-28 | 266 | 266 | 255 | 266 | 116,000 | 2,660 |
| 2000-12-27 | 259 | 261 | 247 | 261 | 82,000 | 2,610 |
| 2000-12-26 | 257 | 260 | 257 | 260 | 43,000 | 2,600 |
| 2000-12-25 | 270 | 270 | 252 | 268 | 51,000 | 2,680 |
| 2000-12-22 | 255 | 260 | 241 | 255 | 75,000 | 2,550 |
| 2000-12-21 | 238 | 260 | 238 | 255 | 134,000 | 2,550 |
| 2000-12-20 | 254 | 270 | 247 | 258 | 112,000 | 2,580 |
| 2000-12-19 | 273 | 273 | 255 | 256 | 80,000 | 2,560 |
| 2000-12-18 | 270 | 278 | 268 | 268 | 40,000 | 2,680 |
| 2000-12-15 | 271 | 274 | 270 | 270 | 46,000 | 2,700 |
| 2000-12-14 | 270 | 275 | 270 | 275 | 93,000 | 2,750 |
| 2000-12-13 | 275 | 277 | 270 | 274 | 99,000 | 2,740 |
| 2000-12-12 | 276 | 279 | 275 | 278 | 20,000 | 2,780 |
| 2000-12-11 | 281 | 285 | 275 | 278 | 43,000 | 2,780 |
| 2000-12-08 | 283 | 286 | 280 | 281 | 54,000 | 2,810 |
| 2000-12-07 | 290 | 290 | 283 | 289 | 19,000 | 2,890 |
| 2000-12-06 | 285 | 295 | 285 | 290 | 48,000 | 2,900 |
| 2000-12-05 | 290 | 290 | 283 | 283 | 16,000 | 2,830 |
| 2000-12-04 | 295 | 295 | 281 | 281 | 42,000 | 2,810 |
| 2000-12-01 | 280 | 285 | 270 | 280 | 76,000 | 2,800 |
| 2000-11-30 | 286 | 286 | 279 | 283 | 17,000 | 2,830 |
| 2000-11-29 | 282 | 287 | 277 | 287 | 71,000 | 2,870 |
| 2000-11-28 | 285 | 287 | 281 | 282 | 27,000 | 2,820 |
| 2000-11-27 | 288 | 290 | 285 | 287 | 57,000 | 2,870 |
| 2000-11-24 | 289 | 289 | 281 | 288 | 27,000 | 2,880 |
| 2000-11-22 | 288 | 289 | 284 | 288 | 27,000 | 2,880 |
| 2000-11-21 | 290 | 290 | 282 | 289 | 24,000 | 2,890 |
| 2000-11-20 | 295 | 295 | 285 | 290 | 32,000 | 2,900 |
| 2000-11-17 | 289 | 290 | 281 | 290 | 22,000 | 2,900 |
| 2000-11-16 | 285 | 290 | 280 | 290 | 20,000 | 2,900 |
| 2000-11-15 | 290 | 296 | 280 | 285 | 54,000 | 2,850 |
| 2000-11-14 | 289 | 290 | 280 | 290 | 24,000 | 2,900 |
| 2000-11-13 | 286 | 288 | 280 | 288 | 24,000 | 2,880 |
| 2000-11-10 | 287 | 290 | 285 | 290 | 17,000 | 2,900 |
| 2000-11-09 | 293 | 293 | 286 | 290 | 26,000 | 2,900 |
| 2000-11-08 | 294 | 294 | 286 | 290 | 31,000 | 2,900 |
| 2000-11-07 | 291 | 298 | 291 | 298 | 19,000 | 2,980 |
| 2000-11-06 | 299 | 299 | 291 | 298 | 16,000 | 2,980 |
| 2000-11-02 | 290 | 300 | 289 | 300 | 11,000 | 3,000 |
| 2000-11-01 | 290 | 300 | 287 | 300 | 32,000 | 3,000 |
| 2000-10-31 | 291 | 295 | 286 | 292 | 20,000 | 2,920 |
| 2000-10-30 | 295 | 298 | 276 | 298 | 76,000 | 2,980 |
| 2000-10-27 | 318 | 319 | 300 | 300 | 38,000 | 3,000 |
| 2000-10-26 | 300 | 319 | 290 | 319 | 42,000 | 3,190 |
| 2000-10-25 | 305 | 305 | 290 | 297 | 15,000 | 2,970 |
| 2000-10-24 | 296 | 305 | 296 | 305 | 63,000 | 3,050 |
| 2000-10-23 | 296 | 297 | 285 | 296 | 40,000 | 2,960 |
| 2000-10-20 | 310 | 310 | 300 | 301 | 42,000 | 3,010 |
| 2000-10-19 | 305 | 305 | 298 | 303 | 24,000 | 3,030 |
| 2000-10-18 | 310 | 310 | 301 | 307 | 39,000 | 3,070 |
| 2000-10-17 | 305 | 320 | 299 | 319 | 129,000 | 3,190 |
| 2000-10-16 | 295 | 302 | 285 | 302 | 24,000 | 3,020 |
| 2000-10-13 | 285 | 290 | 280 | 290 | 36,000 | 2,900 |
| 2000-10-12 | 293 | 295 | 285 | 294 | 26,000 | 2,940 |
| 2000-10-11 | 295 | 295 | 280 | 295 | 71,000 | 2,950 |
| 2000-10-10 | 301 | 301 | 295 | 296 | 26,000 | 2,960 |
| 2000-10-06 | 302 | 305 | 300 | 300 | 23,000 | 3,000 |
| 2000-10-05 | 303 | 305 | 301 | 302 | 21,000 | 3,020 |
| 2000-10-04 | 300 | 305 | 295 | 305 | 27,000 | 3,050 |
| 2000-10-03 | 301 | 305 | 300 | 300 | 26,000 | 3,000 |
| 2000-10-02 | 315 | 315 | 303 | 310 | 11,000 | 3,100 |
| 2000-09-29 | 305 | 315 | 302 | 315 | 40,000 | 3,150 |
| 2000-09-28 | 301 | 310 | 300 | 300 | 44,000 | 3,000 |
| 2000-09-27 | 301 | 310 | 301 | 307 | 24,000 | 3,070 |
| 2000-09-26 | 306 | 306 | 300 | 302 | 8,000 | 3,020 |
| 2000-09-25 | 321 | 321 | 305 | 306 | 17,000 | 3,060 |
| 2000-09-22 | 310 | 313 | 305 | 310 | 34,000 | 3,100 |
| 2000-09-21 | 310 | 320 | 310 | 318 | 23,000 | 3,180 |
| 2000-09-20 | 320 | 321 | 313 | 321 | 32,000 | 3,210 |
| 2000-09-19 | 301 | 304 | 300 | 304 | 23,000 | 3,040 |
| 2000-09-18 | 300 | 305 | 300 | 303 | 47,000 | 3,030 |
| 2000-09-14 | 305 | 306 | 300 | 301 | 65,000 | 3,010 |
| 2000-09-13 | 308 | 310 | 305 | 305 | 57,000 | 3,050 |
| 2000-09-12 | 312 | 313 | 305 | 310 | 49,000 | 3,100 |
| 2000-09-11 | 315 | 315 | 310 | 310 | 22,000 | 3,100 |
| 2000-09-08 | 325 | 326 | 310 | 314 | 60,000 | 3,140 |
| 2000-09-07 | 318 | 328 | 310 | 328 | 36,000 | 3,280 |
| 2000-09-06 | 320 | 321 | 310 | 318 | 62,000 | 3,180 |
| 2000-09-05 | 320 | 321 | 315 | 320 | 21,000 | 3,200 |
| 2000-09-04 | 321 | 331 | 321 | 326 | 22,000 | 3,260 |
| 2000-09-01 | 329 | 331 | 321 | 321 | 43,000 | 3,210 |
| 2000-08-31 | 334 | 335 | 325 | 331 | 61,000 | 3,310 |
| 2000-08-30 | 343 | 343 | 335 | 335 | 45,000 | 3,350 |
| 2000-08-29 | 356 | 356 | 338 | 338 | 146,000 | 3,380 |
| 2000-08-28 | 330 | 356 | 330 | 351 | 272,000 | 3,510 |
| 2000-08-25 | 325 | 332 | 320 | 325 | 115,000 | 3,250 |
| 2000-08-24 | 311 | 317 | 307 | 311 | 119,000 | 3,110 |
| 2000-08-23 | 320 | 320 | 310 | 310 | 59,000 | 3,100 |
| 2000-08-22 | 318 | 318 | 311 | 316 | 39,000 | 3,160 |
| 2000-08-21 | 317 | 317 | 310 | 313 | 25,000 | 3,130 |
| 2000-08-18 | 312 | 312 | 305 | 307 | 79,000 | 3,070 |
| 2000-08-17 | 319 | 319 | 307 | 308 | 38,000 | 3,080 |
| 2000-08-16 | 321 | 324 | 316 | 317 | 32,000 | 3,170 |
| 2000-08-15 | 313 | 321 | 313 | 316 | 33,000 | 3,160 |
| 2000-08-14 | 328 | 328 | 311 | 313 | 66,000 | 3,130 |
| 2000-08-11 | 332 | 334 | 310 | 323 | 67,000 | 3,230 |
| 2000-08-10 | 333 | 334 | 320 | 334 | 27,000 | 3,340 |
| 2000-08-09 | 320 | 330 | 320 | 330 | 27,000 | 3,300 |
| 2000-08-08 | 319 | 321 | 312 | 312 | 19,000 | 3,120 |
| 2000-08-07 | 327 | 330 | 319 | 319 | 30,000 | 3,190 |
| 2000-08-04 | 318 | 336 | 310 | 327 | 24,000 | 3,270 |
| 2000-08-03 | 340 | 340 | 320 | 323 | 29,000 | 3,230 |
| 2000-08-02 | 323 | 345 | 323 | 331 | 34,000 | 3,310 |
| 2000-08-01 | 308 | 329 | 305 | 322 | 86,000 | 3,220 |
| 2000-07-31 | 318 | 320 | 301 | 307 | 66,000 | 3,070 |
| 2000-07-28 | 325 | 340 | 320 | 320 | 86,000 | 3,200 |
| 2000-07-27 | 335 | 335 | 322 | 330 | 58,000 | 3,300 |
| 2000-07-26 | 352 | 352 | 330 | 330 | 39,000 | 3,300 |
| 2000-07-25 | 362 | 362 | 349 | 360 | 36,000 | 3,600 |
| 2000-07-24 | 360 | 364 | 358 | 362 | 42,000 | 3,620 |
| 2000-07-21 | 400 | 400 | 378 | 378 | 44,000 | 3,780 |
| 2000-07-19 | 370 | 385 | 365 | 385 | 48,000 | 3,850 |
| 2000-07-18 | 386 | 390 | 375 | 376 | 62,000 | 3,760 |
| 2000-07-17 | 400 | 401 | 385 | 386 | 70,000 | 3,860 |
| 2000-07-14 | 395 | 400 | 391 | 397 | 30,000 | 3,970 |
| 2000-07-13 | 405 | 405 | 393 | 395 | 77,000 | 3,950 |
| 2000-07-12 | 415 | 415 | 402 | 410 | 60,000 | 4,100 |
| 2000-07-11 | 421 | 421 | 411 | 419 | 79,000 | 4,190 |
| 2000-07-10 | 401 | 420 | 400 | 410 | 109,000 | 4,100 |
| 2000-07-07 | 400 | 400 | 390 | 391 | 70,000 | 3,910 |
| 2000-07-06 | 395 | 400 | 391 | 392 | 43,000 | 3,920 |
| 2000-07-05 | 420 | 420 | 398 | 405 | 101,000 | 4,050 |
| 2000-07-04 | 435 | 435 | 415 | 418 | 134,000 | 4,180 |
| 2000-07-03 | 420 | 438 | 415 | 435 | 301,000 | 4,350 |
| 2000-06-30 | 375 | 435 | 375 | 420 | 340,000 | 4,200 |
| 2000-06-29 | 355 | 375 | 355 | 375 | 59,000 | 3,750 |
| 2000-06-28 | 350 | 360 | 345 | 355 | 52,000 | 3,550 |
| 2000-06-27 | 360 | 360 | 345 | 351 | 40,000 | 3,510 |
| 2000-06-26 | 370 | 370 | 345 | 345 | 33,000 | 3,450 |
| 2000-06-23 | 345 | 365 | 343 | 360 | 99,000 | 3,600 |
| 2000-06-22 | 348 | 360 | 335 | 344 | 144,000 | 3,440 |
| 2000-06-21 | 375 | 375 | 356 | 358 | 107,000 | 3,580 |
| 2000-06-20 | 374 | 376 | 373 | 375 | 101,000 | 3,750 |
| 2000-06-19 | 381 | 388 | 361 | 370 | 122,000 | 3,700 |
| 2000-06-16 | 385 | 385 | 375 | 380 | 100,000 | 3,800 |
| 2000-06-15 | 398 | 398 | 363 | 385 | 202,000 | 3,850 |
| 2000-06-14 | 380 | 400 | 373 | 398 | 544,000 | 3,980 |
| 2000-06-13 | 310 | 360 | 310 | 360 | 250,000 | 3,600 |
| 2000-06-12 | 293 | 305 | 293 | 305 | 61,000 | 3,050 |
| 2000-06-09 | 295 | 295 | 286 | 293 | 86,000 | 2,930 |
| 2000-06-08 | 290 | 298 | 285 | 298 | 78,000 | 2,980 |
| 2000-06-07 | 309 | 309 | 290 | 295 | 33,000 | 2,950 |
| 2000-06-06 | 315 | 316 | 304 | 304 | 67,000 | 3,040 |
| 2000-06-05 | 320 | 320 | 310 | 312 | 13,000 | 3,120 |
| 2000-06-02 | 306 | 311 | 305 | 308 | 52,000 | 3,080 |
| 2000-06-01 | 292 | 305 | 291 | 300 | 30,000 | 3,000 |
| 2000-05-31 | 280 | 303 | 280 | 291 | 88,000 | 2,910 |
| 2000-05-30 | 279 | 290 | 275 | 290 | 84,000 | 2,900 |
| 2000-05-29 | 290 | 290 | 278 | 280 | 74,000 | 2,800 |
| 2000-05-26 | 290 | 290 | 280 | 288 | 116,000 | 2,880 |
| 2000-05-25 | 299 | 300 | 295 | 295 | 54,000 | 2,950 |
| 2000-05-24 | 300 | 301 | 296 | 299 | 69,000 | 2,990 |
| 2000-05-23 | 328 | 329 | 310 | 310 | 56,000 | 3,100 |
| 2000-05-22 | 340 | 340 | 315 | 323 | 47,000 | 3,230 |
| 2000-05-19 | 328 | 328 | 320 | 320 | 11,000 | 3,200 |
| 2000-05-18 | 332 | 332 | 320 | 320 | 37,000 | 3,200 |
| 2000-05-17 | 324 | 327 | 320 | 322 | 93,000 | 3,220 |
| 2000-05-16 | 317 | 320 | 315 | 320 | 16,000 | 3,200 |
| 2000-05-15 | 320 | 323 | 312 | 317 | 80,000 | 3,170 |
| 2000-05-12 | 339 | 339 | 325 | 326 | 60,000 | 3,260 |
| 2000-05-11 | 330 | 339 | 323 | 339 | 27,000 | 3,390 |
| 2000-05-10 | 327 | 340 | 325 | 340 | 15,000 | 3,400 |
| 2000-05-09 | 340 | 340 | 325 | 327 | 65,000 | 3,270 |
| 2000-05-08 | 339 | 340 | 339 | 340 | 19,000 | 3,400 |
| 2000-05-02 | 354 | 355 | 350 | 354 | 67,000 | 3,540 |
| 2000-05-01 | 351 | 354 | 349 | 354 | 82,000 | 3,540 |
| 2000-04-28 | 345 | 350 | 344 | 350 | 110,000 | 3,500 |
| 2000-04-27 | 328 | 358 | 328 | 342 | 87,000 | 3,420 |
| 2000-04-26 | 335 | 335 | 316 | 328 | 23,000 | 3,280 |
| 2000-04-25 | 313 | 330 | 313 | 330 | 67,000 | 3,300 |
| 2000-04-24 | 320 | 320 | 315 | 315 | 37,000 | 3,150 |
| 2000-04-21 | 320 | 330 | 316 | 328 | 43,000 | 3,280 |
| 2000-04-20 | 320 | 320 | 310 | 320 | 70,000 | 3,200 |
| 2000-04-19 | 305 | 319 | 300 | 301 | 69,000 | 3,010 |
| 2000-04-18 | 315 | 325 | 273 | 280 | 207,000 | 2,800 |
| 2000-04-17 | 294 | 300 | 290 | 290 | 266,000 | 2,900 |
| 2000-04-14 | 350 | 350 | 330 | 334 | 83,000 | 3,340 |
| 2000-04-13 | 360 | 370 | 345 | 350 | 64,000 | 3,500 |
| 2000-04-12 | 370 | 379 | 351 | 370 | 77,000 | 3,700 |
| 2000-04-11 | 380 | 380 | 372 | 373 | 41,000 | 3,730 |
| 2000-04-10 | 394 | 394 | 382 | 382 | 17,000 | 3,820 |
| 2000-04-07 | 382 | 391 | 382 | 388 | 36,000 | 3,880 |
| 2000-04-06 | 381 | 389 | 381 | 382 | 40,000 | 3,820 |
| 2000-04-05 | 391 | 391 | 380 | 390 | 51,000 | 3,900 |
| 2000-04-04 | 390 | 400 | 385 | 396 | 24,000 | 3,960 |
| 2000-04-03 | 400 | 400 | 385 | 390 | 33,000 | 3,900 |
| 2000-03-31 | 402 | 405 | 390 | 395 | 52,000 | 3,950 |
| 2000-03-30 | 421 | 421 | 400 | 402 | 57,000 | 4,020 |
| 2000-03-29 | 410 | 416 | 400 | 416 | 23,000 | 4,160 |
| 2000-03-28 | 408 | 408 | 390 | 400 | 58,000 | 4,000 |
| 2000-03-27 | 417 | 425 | 403 | 403 | 101,000 | 4,030 |
| 2000-03-24 | 414 | 417 | 400 | 417 | 36,000 | 4,170 |
| 2000-03-23 | 419 | 429 | 415 | 419 | 29,000 | 4,190 |
| 2000-03-22 | 427 | 435 | 425 | 434 | 72,000 | 4,340 |
| 2000-03-21 | 434 | 434 | 414 | 425 | 76,000 | 4,250 |
| 2000-03-17 | 400 | 430 | 400 | 424 | 53,000 | 4,240 |
| 2000-03-16 | 391 | 391 | 385 | 390 | 33,000 | 3,900 |
| 2000-03-15 | 380 | 396 | 370 | 390 | 114,000 | 3,900 |
| 2000-03-14 | 401 | 401 | 380 | 380 | 75,000 | 3,800 |
| 2000-03-13 | 410 | 412 | 398 | 398 | 145,000 | 3,980 |
| 2000-03-10 | 450 | 450 | 405 | 405 | 142,000 | 4,050 |
| 2000-03-09 | 421 | 428 | 411 | 415 | 16,000 | 4,150 |
| 2000-03-08 | 428 | 428 | 406 | 419 | 24,000 | 4,190 |
| 2000-03-07 | 416 | 420 | 408 | 408 | 60,000 | 4,080 |
| 2000-03-06 | 425 | 436 | 415 | 415 | 113,000 | 4,150 |
| 2000-03-03 | 450 | 451 | 420 | 430 | 92,000 | 4,300 |
| 2000-03-02 | 478 | 484 | 450 | 451 | 53,000 | 4,510 |
| 2000-03-01 | 486 | 500 | 479 | 479 | 100,000 | 4,790 |
| 2000-02-29 | 441 | 470 | 438 | 461 | 59,000 | 4,610 |
| 2000-02-28 | 420 | 440 | 420 | 438 | 38,000 | 4,380 |
| 2000-02-25 | 410 | 430 | 410 | 420 | 38,000 | 4,200 |
| 2000-02-24 | 430 | 430 | 405 | 415 | 80,000 | 4,150 |
| 2000-02-23 | 415 | 430 | 414 | 427 | 154,000 | 4,270 |
| 2000-02-22 | 443 | 450 | 410 | 410 | 100,000 | 4,100 |
| 2000-02-21 | 410 | 448 | 405 | 448 | 148,000 | 4,480 |
| 2000-02-18 | 445 | 450 | 405 | 415 | 277,000 | 4,150 |
| 2000-02-17 | 460 | 462 | 440 | 455 | 127,000 | 4,550 |
| 2000-02-16 | 475 | 475 | 450 | 460 | 173,000 | 4,600 |
| 2000-02-15 | 495 | 500 | 470 | 475 | 97,000 | 4,750 |
| 2000-02-14 | 520 | 529 | 490 | 490 | 170,000 | 4,900 |
| 2000-02-10 | 521 | 525 | 520 | 520 | 51,000 | 5,200 |
| 2000-02-09 | 521 | 530 | 510 | 520 | 69,000 | 5,200 |
| 2000-02-08 | 521 | 540 | 520 | 540 | 40,000 | 5,400 |
| 2000-02-07 | 520 | 549 | 510 | 547 | 109,000 | 5,470 |
| 2000-02-04 | 533 | 550 | 530 | 530 | 55,000 | 5,300 |
| 2000-02-03 | 565 | 580 | 531 | 531 | 65,000 | 5,310 |
| 2000-02-02 | 574 | 580 | 560 | 565 | 200,000 | 5,650 |
| 2000-02-01 | 525 | 570 | 525 | 554 | 287,000 | 5,540 |
| 2000-01-31 | 521 | 545 | 520 | 525 | 42,000 | 5,250 |
| 2000-01-28 | 526 | 560 | 520 | 520 | 172,000 | 5,200 |
| 2000-01-27 | 510 | 521 | 508 | 517 | 63,000 | 5,170 |
| 2000-01-26 | 530 | 530 | 507 | 515 | 127,000 | 5,150 |
| 2000-01-25 | 550 | 550 | 515 | 520 | 111,000 | 5,200 |
| 2000-01-24 | 562 | 562 | 558 | 558 | 26,000 | 5,580 |
| 2000-01-21 | 585 | 585 | 530 | 562 | 145,000 | 5,620 |
| 2000-01-20 | 540 | 620 | 531 | 590 | 417,000 | 5,900 |
| 2000-01-19 | 529 | 540 | 510 | 540 | 58,000 | 5,400 |
| 2000-01-18 | 498 | 535 | 498 | 535 | 67,000 | 5,350 |
| 2000-01-17 | 505 | 505 | 497 | 497 | 63,000 | 4,970 |
| 2000-01-14 | 502 | 510 | 491 | 501 | 122,000 | 5,010 |
| 2000-01-13 | 510 | 540 | 501 | 512 | 135,000 | 5,120 |
| 2000-01-12 | 520 | 539 | 510 | 510 | 57,000 | 5,100 |
| 2000-01-11 | 530 | 560 | 530 | 540 | 47,000 | 5,400 |
| 2000-01-07 | 530 | 530 | 500 | 510 | 154,000 | 5,100 |
| 2000-01-06 | 572 | 572 | 530 | 540 | 86,000 | 5,400 |
| 2000-01-05 | 550 | 570 | 535 | 570 | 58,000 | 5,700 |
| 2000-01-04 | 532 | 595 | 532 | 590 | 35,000 | 5,900 |
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
