7999 MUTOHホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 195 | 205 | 195 | 205 | 26,000 | 2,050 |
| 2001-12-27 | 198 | 200 | 190 | 199 | 73,000 | 1,990 |
| 2001-12-26 | 197 | 197 | 190 | 195 | 79,000 | 1,950 |
| 2001-12-25 | 205 | 205 | 192 | 193 | 17,000 | 1,930 |
| 2001-12-21 | 196 | 205 | 196 | 205 | 26,000 | 2,050 |
| 2001-12-20 | 211 | 211 | 200 | 210 | 49,000 | 2,100 |
| 2001-12-19 | 199 | 202 | 190 | 201 | 69,000 | 2,010 |
| 2001-12-18 | 199 | 201 | 197 | 201 | 41,000 | 2,010 |
| 2001-12-17 | 196 | 202 | 194 | 199 | 14,000 | 1,990 |
| 2001-12-14 | 194 | 201 | 194 | 199 | 96,000 | 1,990 |
| 2001-12-13 | 195 | 200 | 191 | 199 | 24,000 | 1,990 |
| 2001-12-12 | 200 | 200 | 196 | 200 | 33,000 | 2,000 |
| 2001-12-11 | 190 | 201 | 190 | 200 | 57,000 | 2,000 |
| 2001-12-10 | 200 | 200 | 190 | 190 | 14,000 | 1,900 |
| 2001-12-07 | 200 | 202 | 200 | 200 | 21,000 | 2,000 |
| 2001-12-06 | 207 | 207 | 200 | 200 | 16,000 | 2,000 |
| 2001-12-05 | 202 | 206 | 201 | 206 | 15,000 | 2,060 |
| 2001-12-04 | 202 | 203 | 200 | 200 | 25,000 | 2,000 |
| 2001-12-03 | 206 | 206 | 201 | 202 | 14,000 | 2,020 |
| 2001-11-30 | 207 | 207 | 202 | 204 | 50,000 | 2,040 |
| 2001-11-29 | 210 | 213 | 205 | 206 | 36,000 | 2,060 |
| 2001-11-28 | 220 | 220 | 212 | 212 | 38,000 | 2,120 |
| 2001-11-27 | 219 | 221 | 216 | 220 | 59,000 | 2,200 |
| 2001-11-26 | 210 | 220 | 210 | 220 | 77,000 | 2,200 |
| 2001-11-22 | 203 | 203 | 199 | 201 | 55,000 | 2,010 |
| 2001-11-21 | 205 | 205 | 201 | 203 | 16,000 | 2,030 |
| 2001-11-20 | 206 | 210 | 205 | 205 | 48,000 | 2,050 |
| 2001-11-19 | 190 | 201 | 190 | 201 | 15,000 | 2,010 |
| 2001-11-16 | 204 | 204 | 195 | 195 | 29,000 | 1,950 |
| 2001-11-15 | 192 | 199 | 192 | 199 | 19,000 | 1,990 |
| 2001-11-14 | 200 | 200 | 190 | 194 | 72,000 | 1,940 |
| 2001-11-13 | 190 | 197 | 190 | 195 | 35,000 | 1,950 |
| 2001-11-12 | 200 | 200 | 181 | 199 | 89,000 | 1,990 |
| 2001-11-09 | 209 | 209 | 198 | 202 | 61,000 | 2,020 |
| 2001-11-08 | 215 | 215 | 208 | 210 | 27,000 | 2,100 |
| 2001-11-07 | 220 | 220 | 215 | 219 | 56,000 | 2,190 |
| 2001-11-06 | 205 | 220 | 200 | 215 | 55,000 | 2,150 |
| 2001-11-05 | 209 | 210 | 204 | 204 | 18,000 | 2,040 |
| 2001-11-02 | 209 | 215 | 206 | 214 | 28,000 | 2,140 |
| 2001-11-01 | 222 | 222 | 208 | 208 | 35,000 | 2,080 |
| 2001-10-31 | 230 | 230 | 217 | 217 | 124,000 | 2,170 |
| 2001-10-30 | 235 | 239 | 228 | 233 | 28,000 | 2,330 |
| 2001-10-29 | 235 | 243 | 235 | 240 | 24,000 | 2,400 |
| 2001-10-26 | 250 | 250 | 232 | 240 | 88,000 | 2,400 |
| 2001-10-25 | 245 | 256 | 241 | 249 | 203,000 | 2,490 |
| 2001-10-24 | 199 | 230 | 198 | 230 | 179,000 | 2,300 |
| 2001-10-23 | 197 | 200 | 195 | 195 | 116,000 | 1,950 |
| 2001-10-22 | 197 | 197 | 187 | 194 | 61,000 | 1,940 |
| 2001-10-19 | 193 | 198 | 193 | 195 | 10,000 | 1,950 |
| 2001-10-18 | 192 | 197 | 192 | 197 | 15,000 | 1,970 |
| 2001-10-17 | 198 | 200 | 195 | 197 | 37,000 | 1,970 |
| 2001-10-16 | 195 | 197 | 193 | 197 | 12,000 | 1,970 |
| 2001-10-15 | 198 | 200 | 196 | 197 | 14,000 | 1,970 |
| 2001-10-12 | 198 | 198 | 193 | 198 | 24,000 | 1,980 |
| 2001-10-11 | 193 | 194 | 187 | 194 | 14,000 | 1,940 |
| 2001-10-10 | 195 | 198 | 195 | 198 | 9,000 | 1,980 |
| 2001-10-09 | 198 | 198 | 196 | 198 | 10,000 | 1,980 |
| 2001-10-05 | 198 | 198 | 190 | 195 | 42,000 | 1,950 |
| 2001-10-04 | 197 | 198 | 197 | 198 | 16,000 | 1,980 |
| 2001-10-03 | 198 | 198 | 192 | 196 | 16,000 | 1,960 |
| 2001-10-02 | 193 | 197 | 192 | 192 | 12,000 | 1,920 |
| 2001-10-01 | 204 | 204 | 192 | 198 | 27,000 | 1,980 |
| 2001-09-28 | 185 | 199 | 185 | 199 | 60,000 | 1,990 |
| 2001-09-27 | 188 | 198 | 188 | 195 | 23,000 | 1,950 |
| 2001-09-26 | 200 | 200 | 190 | 190 | 16,000 | 1,900 |
| 2001-09-25 | 199 | 200 | 186 | 200 | 23,000 | 2,000 |
| 2001-09-21 | 190 | 195 | 190 | 194 | 10,000 | 1,940 |
| 2001-09-20 | 200 | 203 | 192 | 195 | 37,000 | 1,950 |
| 2001-09-19 | 190 | 200 | 190 | 195 | 67,000 | 1,950 |
| 2001-09-18 | 192 | 200 | 191 | 200 | 35,000 | 2,000 |
| 2001-09-17 | 191 | 204 | 190 | 200 | 58,000 | 2,000 |
| 2001-09-14 | 209 | 209 | 201 | 209 | 33,000 | 2,090 |
| 2001-09-13 | 205 | 218 | 199 | 209 | 97,000 | 2,090 |
| 2001-09-12 | 206 | 210 | 200 | 210 | 91,000 | 2,100 |
| 2001-09-11 | 206 | 218 | 205 | 213 | 40,000 | 2,130 |
| 2001-09-10 | 206 | 219 | 205 | 206 | 32,000 | 2,060 |
| 2001-09-07 | 208 | 215 | 205 | 215 | 28,000 | 2,150 |
| 2001-09-06 | 206 | 221 | 206 | 211 | 43,000 | 2,110 |
| 2001-09-05 | 208 | 213 | 206 | 213 | 13,000 | 2,130 |
| 2001-09-04 | 202 | 218 | 198 | 218 | 42,000 | 2,180 |
| 2001-09-03 | 218 | 218 | 205 | 213 | 20,000 | 2,130 |
| 2001-08-31 | 215 | 219 | 210 | 219 | 15,000 | 2,190 |
| 2001-08-30 | 210 | 219 | 210 | 218 | 13,000 | 2,180 |
| 2001-08-29 | 216 | 220 | 215 | 220 | 38,000 | 2,200 |
| 2001-08-28 | 227 | 228 | 215 | 220 | 79,000 | 2,200 |
| 2001-08-27 | 228 | 228 | 225 | 227 | 19,000 | 2,270 |
| 2001-08-24 | 221 | 228 | 220 | 228 | 64,000 | 2,280 |
| 2001-08-23 | 222 | 226 | 219 | 226 | 67,000 | 2,260 |
| 2001-08-22 | 225 | 230 | 225 | 229 | 74,000 | 2,290 |
| 2001-08-21 | 227 | 228 | 221 | 228 | 35,000 | 2,280 |
| 2001-08-20 | 230 | 230 | 221 | 228 | 43,000 | 2,280 |
| 2001-08-17 | 226 | 228 | 221 | 221 | 11,000 | 2,210 |
| 2001-08-16 | 228 | 230 | 227 | 227 | 51,000 | 2,270 |
| 2001-08-15 | 230 | 230 | 223 | 228 | 10,000 | 2,280 |
| 2001-08-14 | 219 | 230 | 219 | 225 | 38,000 | 2,250 |
| 2001-08-13 | 230 | 230 | 217 | 217 | 29,000 | 2,170 |
| 2001-08-10 | 237 | 237 | 234 | 235 | 11,000 | 2,350 |
| 2001-08-09 | 230 | 232 | 230 | 232 | 17,000 | 2,320 |
| 2001-08-08 | 239 | 239 | 236 | 238 | 10,000 | 2,380 |
| 2001-08-07 | 237 | 239 | 232 | 236 | 37,000 | 2,360 |
| 2001-08-06 | 239 | 240 | 237 | 237 | 48,000 | 2,370 |
| 2001-08-03 | 249 | 249 | 243 | 244 | 30,000 | 2,440 |
| 2001-08-02 | 245 | 248 | 244 | 248 | 88,000 | 2,480 |
| 2001-08-01 | 238 | 245 | 238 | 245 | 25,000 | 2,450 |
| 2001-07-31 | 240 | 242 | 238 | 242 | 16,000 | 2,420 |
| 2001-07-30 | 238 | 238 | 232 | 232 | 49,000 | 2,320 |
| 2001-07-27 | 243 | 245 | 240 | 240 | 25,000 | 2,400 |
| 2001-07-26 | 238 | 243 | 238 | 238 | 34,000 | 2,380 |
| 2001-07-25 | 240 | 245 | 240 | 245 | 50,000 | 2,450 |
| 2001-07-24 | 244 | 249 | 238 | 240 | 86,000 | 2,400 |
| 2001-07-23 | 244 | 245 | 241 | 245 | 66,000 | 2,450 |
| 2001-07-19 | 240 | 245 | 237 | 245 | 31,000 | 2,450 |
| 2001-07-18 | 241 | 245 | 236 | 245 | 46,000 | 2,450 |
| 2001-07-17 | 248 | 248 | 240 | 245 | 45,000 | 2,450 |
| 2001-07-16 | 264 | 264 | 248 | 248 | 53,000 | 2,480 |
| 2001-07-13 | 243 | 259 | 242 | 259 | 44,000 | 2,590 |
| 2001-07-12 | 255 | 255 | 241 | 242 | 41,000 | 2,420 |
| 2001-07-11 | 255 | 255 | 249 | 250 | 27,000 | 2,500 |
| 2001-07-10 | 255 | 255 | 250 | 255 | 17,000 | 2,550 |
| 2001-07-09 | 245 | 250 | 244 | 250 | 86,000 | 2,500 |
| 2001-07-06 | 252 | 252 | 250 | 252 | 47,000 | 2,520 |
| 2001-07-05 | 258 | 258 | 251 | 255 | 16,000 | 2,550 |
| 2001-07-04 | 263 | 263 | 254 | 259 | 20,000 | 2,590 |
| 2001-07-03 | 264 | 264 | 253 | 253 | 39,000 | 2,530 |
| 2001-07-02 | 270 | 270 | 263 | 266 | 8,000 | 2,660 |
| 2001-06-29 | 271 | 275 | 265 | 275 | 38,000 | 2,750 |
| 2001-06-28 | 260 | 270 | 260 | 270 | 43,000 | 2,700 |
| 2001-06-27 | 265 | 265 | 261 | 261 | 70,000 | 2,610 |
| 2001-06-26 | 260 | 264 | 255 | 264 | 50,000 | 2,640 |
| 2001-06-25 | 260 | 265 | 255 | 255 | 31,000 | 2,550 |
| 2001-06-22 | 250 | 256 | 250 | 255 | 29,000 | 2,550 |
| 2001-06-21 | 246 | 254 | 246 | 254 | 14,000 | 2,540 |
| 2001-06-20 | 255 | 256 | 248 | 248 | 45,000 | 2,480 |
| 2001-06-19 | 252 | 255 | 250 | 250 | 21,000 | 2,500 |
| 2001-06-18 | 255 | 265 | 250 | 250 | 31,000 | 2,500 |
| 2001-06-15 | 256 | 261 | 255 | 255 | 47,000 | 2,550 |
| 2001-06-14 | 263 | 268 | 257 | 261 | 26,000 | 2,610 |
| 2001-06-13 | 260 | 269 | 258 | 266 | 28,000 | 2,660 |
| 2001-06-12 | 274 | 274 | 262 | 262 | 39,000 | 2,620 |
| 2001-06-11 | 275 | 275 | 272 | 273 | 9,000 | 2,730 |
| 2001-06-08 | 269 | 276 | 269 | 275 | 106,000 | 2,750 |
| 2001-06-07 | 269 | 271 | 269 | 270 | 14,000 | 2,700 |
| 2001-06-06 | 270 | 275 | 270 | 275 | 14,000 | 2,750 |
| 2001-06-05 | 286 | 286 | 271 | 271 | 22,000 | 2,710 |
| 2001-06-04 | 277 | 285 | 276 | 276 | 26,000 | 2,760 |
| 2001-06-01 | 275 | 277 | 275 | 276 | 30,000 | 2,760 |
| 2001-05-31 | 277 | 278 | 275 | 275 | 15,000 | 2,750 |
| 2001-05-30 | 278 | 285 | 277 | 283 | 44,000 | 2,830 |
| 2001-05-29 | 285 | 287 | 278 | 278 | 47,000 | 2,780 |
| 2001-05-28 | 287 | 294 | 285 | 290 | 80,000 | 2,900 |
| 2001-05-25 | 319 | 325 | 312 | 313 | 137,000 | 3,130 |
| 2001-05-24 | 332 | 332 | 322 | 329 | 28,000 | 3,290 |
| 2001-05-23 | 327 | 334 | 324 | 329 | 44,000 | 3,290 |
| 2001-05-22 | 340 | 340 | 322 | 323 | 15,000 | 3,230 |
| 2001-05-21 | 340 | 340 | 325 | 326 | 46,000 | 3,260 |
| 2001-05-18 | 325 | 328 | 320 | 325 | 61,000 | 3,250 |
| 2001-05-17 | 334 | 335 | 320 | 330 | 49,000 | 3,300 |
| 2001-05-16 | 324 | 324 | 310 | 320 | 63,000 | 3,200 |
| 2001-05-15 | 338 | 345 | 329 | 329 | 95,000 | 3,290 |
| 2001-05-14 | 349 | 355 | 341 | 346 | 276,000 | 3,460 |
| 2001-05-11 | 321 | 346 | 321 | 334 | 426,000 | 3,340 |
| 2001-05-10 | 308 | 320 | 307 | 317 | 118,000 | 3,170 |
| 2001-05-09 | 312 | 314 | 297 | 307 | 136,000 | 3,070 |
| 2001-05-08 | 293 | 310 | 290 | 310 | 126,000 | 3,100 |
| 2001-05-07 | 296 | 297 | 292 | 293 | 51,000 | 2,930 |
| 2001-05-02 | 290 | 295 | 287 | 294 | 129,000 | 2,940 |
| 2001-05-01 | 280 | 290 | 274 | 290 | 145,000 | 2,900 |
| 2001-04-27 | 273 | 279 | 271 | 273 | 44,000 | 2,730 |
| 2001-04-26 | 268 | 273 | 265 | 273 | 105,000 | 2,730 |
| 2001-04-25 | 268 | 268 | 267 | 268 | 18,000 | 2,680 |
| 2001-04-24 | 269 | 269 | 263 | 268 | 54,000 | 2,680 |
| 2001-04-23 | 266 | 270 | 261 | 261 | 7,000 | 2,610 |
| 2001-04-20 | 270 | 270 | 260 | 269 | 51,000 | 2,690 |
| 2001-04-19 | 268 | 270 | 265 | 270 | 62,000 | 2,700 |
| 2001-04-18 | 269 | 271 | 263 | 263 | 20,000 | 2,630 |
| 2001-04-17 | 260 | 272 | 255 | 270 | 62,000 | 2,700 |
| 2001-04-16 | 265 | 269 | 265 | 269 | 22,000 | 2,690 |
| 2001-04-13 | 266 | 267 | 261 | 266 | 33,000 | 2,660 |
| 2001-04-12 | 262 | 272 | 262 | 265 | 18,000 | 2,650 |
| 2001-04-11 | 264 | 266 | 261 | 262 | 31,000 | 2,620 |
| 2001-04-10 | 269 | 269 | 264 | 264 | 41,000 | 2,640 |
| 2001-04-09 | 268 | 278 | 266 | 270 | 32,000 | 2,700 |
| 2001-04-06 | 271 | 275 | 270 | 272 | 120,000 | 2,720 |
| 2001-04-05 | 251 | 264 | 250 | 261 | 169,000 | 2,610 |
| 2001-04-04 | 250 | 251 | 249 | 250 | 130,000 | 2,500 |
| 2001-04-03 | 248 | 253 | 248 | 253 | 42,000 | 2,530 |
| 2001-04-02 | 250 | 250 | 245 | 246 | 52,000 | 2,460 |
| 2001-03-30 | 251 | 258 | 245 | 245 | 52,000 | 2,450 |
| 2001-03-29 | 249 | 251 | 246 | 248 | 44,000 | 2,480 |
| 2001-03-28 | 250 | 258 | 245 | 248 | 137,000 | 2,480 |
| 2001-03-27 | 250 | 250 | 248 | 248 | 77,000 | 2,480 |
| 2001-03-26 | 246 | 246 | 235 | 245 | 86,000 | 2,450 |
| 2001-03-23 | 240 | 241 | 235 | 240 | 42,000 | 2,400 |
| 2001-03-22 | 240 | 246 | 235 | 240 | 62,000 | 2,400 |
| 2001-03-21 | 240 | 240 | 235 | 240 | 41,000 | 2,400 |
| 2001-03-19 | 231 | 236 | 231 | 232 | 35,000 | 2,320 |
| 2001-03-16 | 237 | 240 | 237 | 237 | 20,000 | 2,370 |
| 2001-03-15 | 231 | 244 | 230 | 244 | 71,000 | 2,440 |
| 2001-03-14 | 247 | 247 | 240 | 240 | 33,000 | 2,400 |
| 2001-03-13 | 241 | 244 | 240 | 240 | 68,000 | 2,400 |
| 2001-03-12 | 249 | 249 | 245 | 245 | 23,000 | 2,450 |
| 2001-03-09 | 250 | 250 | 245 | 250 | 86,000 | 2,500 |
| 2001-03-08 | 250 | 250 | 247 | 250 | 52,000 | 2,500 |
| 2001-03-07 | 249 | 250 | 240 | 250 | 71,000 | 2,500 |
| 2001-03-06 | 248 | 249 | 241 | 249 | 32,000 | 2,490 |
| 2001-03-05 | 250 | 250 | 240 | 245 | 63,000 | 2,450 |
| 2001-03-02 | 250 | 264 | 245 | 250 | 75,000 | 2,500 |
| 2001-03-01 | 252 | 252 | 249 | 249 | 43,000 | 2,490 |
| 2001-02-28 | 255 | 255 | 249 | 254 | 156,000 | 2,540 |
| 2001-02-27 | 259 | 259 | 252 | 255 | 70,000 | 2,550 |
| 2001-02-26 | 256 | 256 | 251 | 255 | 53,000 | 2,550 |
| 2001-02-23 | 251 | 253 | 246 | 253 | 71,000 | 2,530 |
| 2001-02-22 | 251 | 253 | 250 | 250 | 107,000 | 2,500 |
| 2001-02-21 | 253 | 260 | 253 | 257 | 120,000 | 2,570 |
| 2001-02-20 | 270 | 270 | 260 | 262 | 49,000 | 2,620 |
| 2001-02-19 | 264 | 269 | 261 | 265 | 85,000 | 2,650 |
| 2001-02-16 | 262 | 265 | 260 | 264 | 70,000 | 2,640 |
| 2001-02-15 | 267 | 268 | 260 | 267 | 71,000 | 2,670 |
| 2001-02-14 | 280 | 280 | 267 | 268 | 62,000 | 2,680 |
| 2001-02-13 | 276 | 276 | 272 | 275 | 18,000 | 2,750 |
| 2001-02-09 | 273 | 280 | 271 | 276 | 47,000 | 2,760 |
| 2001-02-08 | 268 | 273 | 263 | 273 | 67,000 | 2,730 |
| 2001-02-07 | 265 | 273 | 263 | 267 | 79,000 | 2,670 |
| 2001-02-06 | 270 | 270 | 260 | 264 | 23,000 | 2,640 |
| 2001-02-05 | 268 | 271 | 261 | 270 | 38,000 | 2,700 |
| 2001-02-02 | 265 | 273 | 265 | 273 | 23,000 | 2,730 |
| 2001-02-01 | 269 | 270 | 265 | 267 | 23,000 | 2,670 |
| 2001-01-31 | 263 | 270 | 262 | 270 | 15,000 | 2,700 |
| 2001-01-30 | 263 | 274 | 260 | 271 | 39,000 | 2,710 |
| 2001-01-29 | 264 | 264 | 263 | 263 | 12,000 | 2,630 |
| 2001-01-26 | 270 | 270 | 268 | 269 | 37,000 | 2,690 |
| 2001-01-25 | 275 | 285 | 270 | 275 | 30,000 | 2,750 |
| 2001-01-24 | 270 | 271 | 269 | 269 | 5,000 | 2,690 |
| 2001-01-23 | 268 | 273 | 265 | 268 | 51,000 | 2,680 |
| 2001-01-22 | 290 | 290 | 276 | 284 | 39,000 | 2,840 |
| 2001-01-19 | 283 | 290 | 278 | 284 | 89,000 | 2,840 |
| 2001-01-18 | 285 | 285 | 276 | 285 | 66,000 | 2,850 |
| 2001-01-17 | 258 | 280 | 255 | 280 | 37,000 | 2,800 |
| 2001-01-16 | 268 | 268 | 255 | 265 | 24,000 | 2,650 |
| 2001-01-15 | 255 | 268 | 255 | 268 | 20,000 | 2,680 |
| 2001-01-12 | 255 | 259 | 254 | 259 | 29,000 | 2,590 |
| 2001-01-11 | 260 | 269 | 250 | 269 | 65,000 | 2,690 |
| 2001-01-10 | 264 | 270 | 264 | 270 | 29,000 | 2,700 |
| 2001-01-09 | 273 | 274 | 267 | 273 | 45,000 | 2,730 |
| 2001-01-05 | 275 | 278 | 272 | 274 | 56,000 | 2,740 |
| 2001-01-04 | 278 | 285 | 275 | 275 | 70,000 | 2,750 |
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
