7999 MUTOHホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 158 | 159 | 156 | 156 | 15,000 | 1,560 |
| 2002-12-27 | 155 | 158 | 150 | 158 | 54,000 | 1,580 |
| 2002-12-26 | 153 | 156 | 153 | 155 | 42,000 | 1,550 |
| 2002-12-25 | 160 | 160 | 153 | 153 | 67,000 | 1,530 |
| 2002-12-24 | 149 | 157 | 148 | 156 | 56,000 | 1,560 |
| 2002-12-20 | 147 | 150 | 147 | 150 | 125,000 | 1,500 |
| 2002-12-19 | 150 | 150 | 146 | 149 | 43,000 | 1,490 |
| 2002-12-18 | 156 | 157 | 146 | 150 | 38,000 | 1,500 |
| 2002-12-17 | 161 | 161 | 156 | 156 | 36,000 | 1,560 |
| 2002-12-16 | 168 | 168 | 158 | 160 | 28,000 | 1,600 |
| 2002-12-13 | 166 | 168 | 161 | 168 | 104,000 | 1,680 |
| 2002-12-12 | 162 | 166 | 162 | 166 | 13,000 | 1,660 |
| 2002-12-11 | 168 | 169 | 153 | 162 | 32,000 | 1,620 |
| 2002-12-10 | 170 | 170 | 164 | 168 | 24,000 | 1,680 |
| 2002-12-09 | 175 | 175 | 168 | 170 | 39,000 | 1,700 |
| 2002-12-06 | 180 | 180 | 172 | 175 | 18,000 | 1,750 |
| 2002-12-05 | 178 | 180 | 175 | 180 | 26,000 | 1,800 |
| 2002-12-04 | 181 | 181 | 177 | 177 | 38,000 | 1,770 |
| 2002-12-03 | 175 | 177 | 175 | 177 | 32,000 | 1,770 |
| 2002-12-02 | 182 | 182 | 174 | 174 | 41,000 | 1,740 |
| 2002-11-29 | 175 | 184 | 174 | 181 | 73,000 | 1,810 |
| 2002-11-28 | 179 | 182 | 175 | 175 | 48,000 | 1,750 |
| 2002-11-27 | 182 | 182 | 179 | 179 | 37,000 | 1,790 |
| 2002-11-26 | 185 | 186 | 182 | 183 | 24,000 | 1,830 |
| 2002-11-25 | 180 | 186 | 180 | 185 | 45,000 | 1,850 |
| 2002-11-22 | 171 | 172 | 170 | 172 | 85,000 | 1,720 |
| 2002-11-21 | 170 | 174 | 169 | 171 | 40,000 | 1,710 |
| 2002-11-20 | 159 | 170 | 158 | 170 | 60,000 | 1,700 |
| 2002-11-19 | 170 | 170 | 160 | 165 | 29,000 | 1,650 |
| 2002-11-18 | 172 | 174 | 160 | 174 | 33,000 | 1,740 |
| 2002-11-15 | 175 | 176 | 161 | 167 | 47,000 | 1,670 |
| 2002-11-14 | 190 | 190 | 162 | 175 | 70,000 | 1,750 |
| 2002-11-13 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 2002-11-12 | 190 | 192 | 189 | 190 | 30,000 | 1,900 |
| 2002-11-11 | 191 | 192 | 189 | 189 | 18,000 | 1,890 |
| 2002-11-08 | 194 | 194 | 188 | 191 | 28,000 | 1,910 |
| 2002-11-07 | 195 | 196 | 191 | 195 | 34,000 | 1,950 |
| 2002-11-06 | 197 | 198 | 193 | 195 | 37,000 | 1,950 |
| 2002-11-05 | 196 | 197 | 192 | 197 | 21,000 | 1,970 |
| 2002-11-01 | 197 | 197 | 191 | 191 | 26,000 | 1,910 |
| 2002-10-31 | 194 | 196 | 191 | 195 | 25,000 | 1,950 |
| 2002-10-30 | 191 | 195 | 189 | 194 | 42,000 | 1,940 |
| 2002-10-29 | 193 | 196 | 193 | 193 | 16,000 | 1,930 |
| 2002-10-28 | 198 | 198 | 191 | 198 | 17,000 | 1,980 |
| 2002-10-25 | 194 | 199 | 188 | 198 | 69,000 | 1,980 |
| 2002-10-24 | 194 | 194 | 191 | 192 | 32,000 | 1,920 |
| 2002-10-23 | 202 | 202 | 189 | 194 | 53,000 | 1,940 |
| 2002-10-22 | 201 | 202 | 190 | 200 | 47,000 | 2,000 |
| 2002-10-21 | 200 | 203 | 199 | 202 | 53,000 | 2,020 |
| 2002-10-18 | 197 | 200 | 193 | 200 | 33,000 | 2,000 |
| 2002-10-17 | 196 | 199 | 189 | 196 | 59,000 | 1,960 |
| 2002-10-16 | 196 | 196 | 188 | 191 | 32,000 | 1,910 |
| 2002-10-15 | 193 | 196 | 193 | 196 | 25,000 | 1,960 |
| 2002-10-11 | 186 | 192 | 186 | 192 | 23,000 | 1,920 |
| 2002-10-10 | 187 | 190 | 180 | 183 | 36,000 | 1,830 |
| 2002-10-09 | 183 | 189 | 182 | 184 | 35,000 | 1,840 |
| 2002-10-08 | 185 | 188 | 181 | 181 | 29,000 | 1,810 |
| 2002-10-07 | 197 | 197 | 180 | 185 | 30,000 | 1,850 |
| 2002-10-04 | 195 | 197 | 193 | 197 | 47,000 | 1,970 |
| 2002-10-03 | 194 | 195 | 193 | 195 | 58,000 | 1,950 |
| 2002-10-02 | 192 | 195 | 192 | 194 | 34,000 | 1,940 |
| 2002-10-01 | 189 | 189 | 185 | 187 | 21,000 | 1,870 |
| 2002-09-30 | 186 | 186 | 185 | 186 | 44,000 | 1,860 |
| 2002-09-27 | 185 | 191 | 185 | 191 | 54,000 | 1,910 |
| 2002-09-26 | 187 | 187 | 184 | 185 | 29,000 | 1,850 |
| 2002-09-25 | 181 | 191 | 181 | 191 | 55,000 | 1,910 |
| 2002-09-24 | 191 | 191 | 188 | 191 | 17,000 | 1,910 |
| 2002-09-20 | 195 | 197 | 190 | 191 | 57,000 | 1,910 |
| 2002-09-19 | 199 | 199 | 190 | 190 | 29,000 | 1,900 |
| 2002-09-18 | 194 | 194 | 194 | 194 | 8,000 | 1,940 |
| 2002-09-17 | 188 | 196 | 188 | 196 | 17,000 | 1,960 |
| 2002-09-13 | 176 | 189 | 176 | 185 | 168,000 | 1,850 |
| 2002-09-12 | 200 | 201 | 194 | 201 | 23,000 | 2,010 |
| 2002-09-11 | 191 | 193 | 191 | 193 | 9,000 | 1,930 |
| 2002-09-10 | 190 | 195 | 190 | 191 | 32,000 | 1,910 |
| 2002-09-09 | 190 | 195 | 189 | 190 | 26,000 | 1,900 |
| 2002-09-06 | 200 | 200 | 192 | 192 | 25,000 | 1,920 |
| 2002-09-05 | 196 | 205 | 196 | 197 | 28,000 | 1,970 |
| 2002-09-04 | 194 | 195 | 186 | 192 | 42,000 | 1,920 |
| 2002-09-03 | 206 | 206 | 194 | 199 | 56,000 | 1,990 |
| 2002-09-02 | 208 | 209 | 202 | 206 | 27,000 | 2,060 |
| 2002-08-30 | 212 | 212 | 209 | 210 | 22,000 | 2,100 |
| 2002-08-29 | 206 | 212 | 205 | 210 | 23,000 | 2,100 |
| 2002-08-28 | 214 | 214 | 205 | 205 | 23,000 | 2,050 |
| 2002-08-27 | 215 | 215 | 205 | 214 | 33,000 | 2,140 |
| 2002-08-26 | 212 | 215 | 210 | 215 | 38,000 | 2,150 |
| 2002-08-23 | 211 | 211 | 209 | 210 | 31,000 | 2,100 |
| 2002-08-22 | 210 | 211 | 208 | 211 | 34,000 | 2,110 |
| 2002-08-21 | 209 | 210 | 203 | 210 | 27,000 | 2,100 |
| 2002-08-20 | 215 | 215 | 201 | 209 | 48,000 | 2,090 |
| 2002-08-19 | 206 | 209 | 202 | 206 | 35,000 | 2,060 |
| 2002-08-16 | 207 | 207 | 200 | 207 | 26,000 | 2,070 |
| 2002-08-15 | 205 | 207 | 204 | 206 | 29,000 | 2,060 |
| 2002-08-14 | 205 | 205 | 204 | 204 | 39,000 | 2,040 |
| 2002-08-13 | 201 | 205 | 200 | 200 | 18,000 | 2,000 |
| 2002-08-12 | 207 | 207 | 201 | 201 | 26,000 | 2,010 |
| 2002-08-09 | 204 | 206 | 203 | 206 | 26,000 | 2,060 |
| 2002-08-08 | 201 | 203 | 200 | 203 | 21,000 | 2,030 |
| 2002-08-07 | 199 | 203 | 199 | 203 | 11,000 | 2,030 |
| 2002-08-06 | 197 | 198 | 193 | 196 | 12,000 | 1,960 |
| 2002-08-05 | 198 | 201 | 196 | 197 | 17,000 | 1,970 |
| 2002-08-02 | 199 | 204 | 197 | 198 | 14,000 | 1,980 |
| 2002-08-01 | 199 | 203 | 199 | 199 | 8,000 | 1,990 |
| 2002-07-31 | 199 | 199 | 198 | 198 | 22,000 | 1,980 |
| 2002-07-30 | 202 | 202 | 198 | 198 | 8,000 | 1,980 |
| 2002-07-29 | 199 | 207 | 196 | 198 | 40,000 | 1,980 |
| 2002-07-26 | 205 | 205 | 195 | 204 | 34,000 | 2,040 |
| 2002-07-25 | 206 | 206 | 202 | 202 | 27,000 | 2,020 |
| 2002-07-24 | 203 | 203 | 200 | 201 | 26,000 | 2,010 |
| 2002-07-23 | 203 | 205 | 200 | 202 | 25,000 | 2,020 |
| 2002-07-22 | 206 | 208 | 201 | 208 | 44,000 | 2,080 |
| 2002-07-19 | 214 | 214 | 202 | 206 | 18,000 | 2,060 |
| 2002-07-18 | 204 | 216 | 204 | 216 | 61,000 | 2,160 |
| 2002-07-17 | 203 | 207 | 199 | 206 | 54,000 | 2,060 |
| 2002-07-16 | 201 | 204 | 200 | 204 | 56,000 | 2,040 |
| 2002-07-15 | 202 | 203 | 201 | 201 | 11,000 | 2,010 |
| 2002-07-12 | 206 | 206 | 201 | 201 | 14,000 | 2,010 |
| 2002-07-11 | 201 | 202 | 201 | 201 | 13,000 | 2,010 |
| 2002-07-10 | 201 | 204 | 201 | 202 | 12,000 | 2,020 |
| 2002-07-09 | 201 | 206 | 200 | 205 | 47,000 | 2,050 |
| 2002-07-08 | 205 | 205 | 200 | 200 | 21,000 | 2,000 |
| 2002-07-05 | 210 | 211 | 205 | 206 | 20,000 | 2,060 |
| 2002-07-04 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 2002-07-03 | 205 | 208 | 204 | 208 | 42,000 | 2,080 |
| 2002-07-02 | 204 | 207 | 201 | 207 | 15,000 | 2,070 |
| 2002-07-01 | 201 | 207 | 201 | 201 | 10,000 | 2,010 |
| 2002-06-28 | 201 | 205 | 200 | 200 | 22,000 | 2,000 |
| 2002-06-27 | 200 | 203 | 200 | 200 | 10,000 | 2,000 |
| 2002-06-26 | 204 | 204 | 201 | 201 | 18,000 | 2,010 |
| 2002-06-25 | 201 | 205 | 201 | 202 | 16,000 | 2,020 |
| 2002-06-24 | 200 | 209 | 200 | 209 | 9,000 | 2,090 |
| 2002-06-21 | 205 | 209 | 200 | 205 | 55,000 | 2,050 |
| 2002-06-20 | 207 | 211 | 205 | 210 | 46,000 | 2,100 |
| 2002-06-19 | 208 | 216 | 206 | 207 | 42,000 | 2,070 |
| 2002-06-18 | 203 | 213 | 201 | 206 | 49,000 | 2,060 |
| 2002-06-17 | 208 | 208 | 199 | 199 | 32,000 | 1,990 |
| 2002-06-14 | 207 | 214 | 207 | 208 | 125,000 | 2,080 |
| 2002-06-13 | 215 | 216 | 213 | 213 | 14,000 | 2,130 |
| 2002-06-12 | 211 | 219 | 211 | 216 | 11,000 | 2,160 |
| 2002-06-11 | 209 | 220 | 209 | 220 | 20,000 | 2,200 |
| 2002-06-10 | 215 | 215 | 212 | 212 | 12,000 | 2,120 |
| 2002-06-07 | 207 | 218 | 206 | 218 | 26,000 | 2,180 |
| 2002-06-06 | 220 | 220 | 210 | 210 | 26,000 | 2,100 |
| 2002-06-05 | 225 | 228 | 223 | 223 | 20,000 | 2,230 |
| 2002-06-04 | 228 | 228 | 223 | 225 | 18,000 | 2,250 |
| 2002-06-03 | 229 | 229 | 224 | 225 | 36,000 | 2,250 |
| 2002-05-31 | 231 | 236 | 230 | 231 | 84,000 | 2,310 |
| 2002-05-30 | 220 | 240 | 217 | 238 | 91,000 | 2,380 |
| 2002-05-29 | 218 | 220 | 215 | 220 | 33,000 | 2,200 |
| 2002-05-28 | 219 | 219 | 210 | 211 | 20,000 | 2,110 |
| 2002-05-27 | 215 | 220 | 215 | 217 | 63,000 | 2,170 |
| 2002-05-24 | 211 | 218 | 209 | 218 | 71,000 | 2,180 |
| 2002-05-23 | 213 | 215 | 208 | 209 | 49,000 | 2,090 |
| 2002-05-22 | 211 | 213 | 208 | 212 | 37,000 | 2,120 |
| 2002-05-21 | 213 | 213 | 207 | 212 | 22,000 | 2,120 |
| 2002-05-20 | 213 | 213 | 208 | 208 | 67,000 | 2,080 |
| 2002-05-17 | 207 | 208 | 205 | 205 | 23,000 | 2,050 |
| 2002-05-16 | 210 | 210 | 200 | 207 | 47,000 | 2,070 |
| 2002-05-15 | 215 | 215 | 210 | 210 | 10,000 | 2,100 |
| 2002-05-14 | 213 | 215 | 207 | 210 | 32,000 | 2,100 |
| 2002-05-13 | 208 | 217 | 208 | 213 | 13,000 | 2,130 |
| 2002-05-10 | 221 | 221 | 217 | 217 | 23,000 | 2,170 |
| 2002-05-09 | 225 | 225 | 215 | 216 | 41,000 | 2,160 |
| 2002-05-08 | 215 | 219 | 215 | 217 | 18,000 | 2,170 |
| 2002-05-07 | 213 | 217 | 213 | 214 | 14,000 | 2,140 |
| 2002-05-02 | 225 | 225 | 217 | 217 | 38,000 | 2,170 |
| 2002-05-01 | 225 | 225 | 215 | 217 | 20,000 | 2,170 |
| 2002-04-30 | 216 | 216 | 212 | 214 | 30,000 | 2,140 |
| 2002-04-26 | 221 | 223 | 211 | 217 | 62,000 | 2,170 |
| 2002-04-25 | 224 | 224 | 218 | 220 | 62,000 | 2,200 |
| 2002-04-24 | 234 | 234 | 226 | 226 | 78,000 | 2,260 |
| 2002-04-23 | 219 | 235 | 219 | 235 | 92,000 | 2,350 |
| 2002-04-22 | 220 | 223 | 213 | 220 | 97,000 | 2,200 |
| 2002-04-19 | 218 | 218 | 205 | 210 | 28,000 | 2,100 |
| 2002-04-18 | 203 | 217 | 202 | 215 | 115,000 | 2,150 |
| 2002-04-17 | 199 | 200 | 195 | 200 | 57,000 | 2,000 |
| 2002-04-16 | 195 | 200 | 194 | 200 | 17,000 | 2,000 |
| 2002-04-15 | 191 | 195 | 190 | 195 | 40,000 | 1,950 |
| 2002-04-12 | 192 | 194 | 191 | 193 | 8,000 | 1,930 |
| 2002-04-11 | 191 | 195 | 191 | 191 | 10,000 | 1,910 |
| 2002-04-10 | 197 | 197 | 190 | 195 | 56,000 | 1,950 |
| 2002-04-09 | 195 | 197 | 190 | 197 | 39,000 | 1,970 |
| 2002-04-08 | 196 | 199 | 193 | 199 | 32,000 | 1,990 |
| 2002-04-05 | 199 | 200 | 197 | 197 | 27,000 | 1,970 |
| 2002-04-04 | 200 | 200 | 198 | 198 | 29,000 | 1,980 |
| 2002-04-03 | 197 | 199 | 197 | 199 | 12,000 | 1,990 |
| 2002-04-02 | 199 | 202 | 195 | 197 | 36,000 | 1,970 |
| 2002-04-01 | 201 | 201 | 195 | 199 | 21,000 | 1,990 |
| 2002-03-29 | 215 | 215 | 203 | 203 | 39,000 | 2,030 |
| 2002-03-28 | 211 | 215 | 206 | 211 | 33,000 | 2,110 |
| 2002-03-27 | 208 | 215 | 205 | 215 | 13,000 | 2,150 |
| 2002-03-26 | 218 | 218 | 208 | 208 | 5,000 | 2,080 |
| 2002-03-25 | 217 | 217 | 207 | 208 | 14,000 | 2,080 |
| 2002-03-22 | 218 | 220 | 206 | 207 | 35,000 | 2,070 |
| 2002-03-20 | 215 | 217 | 210 | 217 | 45,000 | 2,170 |
| 2002-03-19 | 215 | 215 | 208 | 210 | 34,000 | 2,100 |
| 2002-03-18 | 221 | 221 | 210 | 211 | 8,000 | 2,110 |
| 2002-03-15 | 212 | 217 | 210 | 216 | 45,000 | 2,160 |
| 2002-03-14 | 208 | 212 | 200 | 212 | 19,000 | 2,120 |
| 2002-03-13 | 218 | 218 | 208 | 208 | 16,000 | 2,080 |
| 2002-03-12 | 228 | 228 | 218 | 218 | 28,000 | 2,180 |
| 2002-03-11 | 230 | 230 | 225 | 226 | 26,000 | 2,260 |
| 2002-03-08 | 219 | 220 | 214 | 220 | 105,000 | 2,200 |
| 2002-03-07 | 210 | 215 | 210 | 215 | 7,000 | 2,150 |
| 2002-03-06 | 210 | 215 | 210 | 210 | 31,000 | 2,100 |
| 2002-03-05 | 210 | 220 | 205 | 219 | 67,000 | 2,190 |
| 2002-03-04 | 197 | 207 | 197 | 207 | 47,000 | 2,070 |
| 2002-03-01 | 197 | 197 | 194 | 197 | 24,000 | 1,970 |
| 2002-02-28 | 192 | 197 | 185 | 195 | 63,000 | 1,950 |
| 2002-02-27 | 205 | 205 | 195 | 204 | 25,000 | 2,040 |
| 2002-02-26 | 195 | 196 | 195 | 196 | 16,000 | 1,960 |
| 2002-02-25 | 195 | 195 | 192 | 195 | 5,000 | 1,950 |
| 2002-02-22 | 202 | 202 | 191 | 196 | 53,000 | 1,960 |
| 2002-02-21 | 204 | 204 | 198 | 203 | 17,000 | 2,030 |
| 2002-02-20 | 200 | 201 | 191 | 198 | 53,000 | 1,980 |
| 2002-02-19 | 189 | 197 | 189 | 197 | 12,000 | 1,970 |
| 2002-02-18 | 195 | 195 | 187 | 192 | 7,000 | 1,920 |
| 2002-02-15 | 196 | 197 | 194 | 197 | 26,000 | 1,970 |
| 2002-02-14 | 196 | 198 | 192 | 198 | 41,000 | 1,980 |
| 2002-02-13 | 194 | 197 | 194 | 195 | 20,000 | 1,950 |
| 2002-02-12 | 193 | 194 | 192 | 193 | 18,000 | 1,930 |
| 2002-02-08 | 195 | 195 | 185 | 193 | 36,000 | 1,930 |
| 2002-02-07 | 183 | 192 | 181 | 192 | 15,000 | 1,920 |
| 2002-02-06 | 187 | 193 | 187 | 193 | 20,000 | 1,930 |
| 2002-02-05 | 191 | 192 | 186 | 192 | 16,000 | 1,920 |
| 2002-02-04 | 194 | 194 | 191 | 191 | 8,000 | 1,910 |
| 2002-02-01 | 189 | 194 | 188 | 194 | 21,000 | 1,940 |
| 2002-01-31 | 195 | 195 | 190 | 190 | 6,000 | 1,900 |
| 2002-01-30 | 186 | 191 | 185 | 191 | 14,000 | 1,910 |
| 2002-01-29 | 192 | 192 | 185 | 185 | 9,000 | 1,850 |
| 2002-01-28 | 195 | 195 | 189 | 192 | 20,000 | 1,920 |
| 2002-01-25 | 195 | 195 | 194 | 194 | 17,000 | 1,940 |
| 2002-01-24 | 191 | 197 | 191 | 192 | 17,000 | 1,920 |
| 2002-01-23 | 199 | 200 | 197 | 200 | 23,000 | 2,000 |
| 2002-01-22 | 204 | 205 | 195 | 199 | 13,000 | 1,990 |
| 2002-01-21 | 200 | 205 | 195 | 204 | 51,000 | 2,040 |
| 2002-01-18 | 186 | 189 | 183 | 189 | 36,000 | 1,890 |
| 2002-01-17 | 190 | 190 | 180 | 187 | 34,000 | 1,870 |
| 2002-01-16 | 191 | 192 | 187 | 190 | 18,000 | 1,900 |
| 2002-01-15 | 192 | 192 | 190 | 190 | 23,000 | 1,900 |
| 2002-01-11 | 200 | 200 | 192 | 192 | 38,000 | 1,920 |
| 2002-01-10 | 195 | 200 | 192 | 192 | 25,000 | 1,920 |
| 2002-01-09 | 194 | 200 | 193 | 200 | 37,000 | 2,000 |
| 2002-01-08 | 195 | 196 | 193 | 195 | 24,000 | 1,950 |
| 2002-01-07 | 200 | 200 | 196 | 200 | 9,000 | 2,000 |
| 2002-01-04 | 204 | 204 | 198 | 200 | 32,000 | 2,000 |
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
