7999 MUTOHホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 298 | 299 | 294 | 299 | 58,000 | 2,990 |
| 2003-12-29 | 285 | 305 | 285 | 297 | 219,000 | 2,970 |
| 2003-12-26 | 296 | 296 | 285 | 291 | 155,000 | 2,910 |
| 2003-12-25 | 273 | 299 | 266 | 297 | 389,000 | 2,970 |
| 2003-12-24 | 283 | 283 | 271 | 273 | 176,000 | 2,730 |
| 2003-12-22 | 269 | 290 | 269 | 279 | 370,000 | 2,790 |
| 2003-12-19 | 249 | 264 | 249 | 261 | 110,000 | 2,610 |
| 2003-12-18 | 250 | 250 | 244 | 248 | 25,000 | 2,480 |
| 2003-12-17 | 242 | 250 | 241 | 250 | 47,000 | 2,500 |
| 2003-12-16 | 246 | 250 | 237 | 247 | 71,000 | 2,470 |
| 2003-12-15 | 255 | 263 | 246 | 246 | 160,000 | 2,460 |
| 2003-12-12 | 230 | 255 | 230 | 255 | 187,000 | 2,550 |
| 2003-12-11 | 223 | 230 | 220 | 230 | 61,000 | 2,300 |
| 2003-12-10 | 224 | 224 | 220 | 220 | 54,000 | 2,200 |
| 2003-12-09 | 223 | 224 | 217 | 224 | 22,000 | 2,240 |
| 2003-12-08 | 220 | 221 | 219 | 221 | 18,000 | 2,210 |
| 2003-12-05 | 222 | 224 | 219 | 224 | 25,000 | 2,240 |
| 2003-12-04 | 224 | 224 | 222 | 222 | 20,000 | 2,220 |
| 2003-12-03 | 215 | 225 | 215 | 224 | 65,000 | 2,240 |
| 2003-12-02 | 225 | 225 | 216 | 220 | 51,000 | 2,200 |
| 2003-12-01 | 225 | 225 | 222 | 223 | 17,000 | 2,230 |
| 2003-11-28 | 230 | 230 | 225 | 230 | 17,000 | 2,300 |
| 2003-11-27 | 233 | 239 | 230 | 230 | 25,000 | 2,300 |
| 2003-11-26 | 240 | 241 | 233 | 241 | 23,000 | 2,410 |
| 2003-11-25 | 237 | 238 | 232 | 238 | 16,000 | 2,380 |
| 2003-11-21 | 226 | 238 | 225 | 238 | 43,000 | 2,380 |
| 2003-11-20 | 226 | 230 | 222 | 227 | 64,000 | 2,270 |
| 2003-11-19 | 218 | 219 | 213 | 217 | 57,000 | 2,170 |
| 2003-11-18 | 228 | 228 | 215 | 219 | 40,000 | 2,190 |
| 2003-11-17 | 230 | 232 | 220 | 229 | 48,000 | 2,290 |
| 2003-11-14 | 245 | 245 | 238 | 238 | 28,000 | 2,380 |
| 2003-11-13 | 257 | 257 | 243 | 245 | 29,000 | 2,450 |
| 2003-11-12 | 254 | 254 | 249 | 253 | 20,000 | 2,530 |
| 2003-11-11 | 260 | 260 | 245 | 255 | 28,000 | 2,550 |
| 2003-11-10 | 260 | 264 | 260 | 262 | 22,000 | 2,620 |
| 2003-11-07 | 260 | 265 | 260 | 262 | 16,000 | 2,620 |
| 2003-11-06 | 260 | 263 | 260 | 260 | 35,000 | 2,600 |
| 2003-11-05 | 260 | 263 | 259 | 263 | 24,000 | 2,630 |
| 2003-11-04 | 262 | 266 | 261 | 265 | 21,000 | 2,650 |
| 2003-10-31 | 263 | 267 | 262 | 267 | 20,000 | 2,670 |
| 2003-10-30 | 263 | 267 | 263 | 267 | 40,000 | 2,670 |
| 2003-10-29 | 262 | 269 | 262 | 269 | 25,000 | 2,690 |
| 2003-10-28 | 267 | 268 | 262 | 264 | 16,000 | 2,640 |
| 2003-10-27 | 262 | 270 | 262 | 267 | 19,000 | 2,670 |
| 2003-10-24 | 260 | 263 | 260 | 262 | 32,000 | 2,620 |
| 2003-10-23 | 270 | 270 | 258 | 258 | 43,000 | 2,580 |
| 2003-10-22 | 287 | 287 | 270 | 271 | 33,000 | 2,710 |
| 2003-10-21 | 299 | 299 | 288 | 292 | 111,000 | 2,920 |
| 2003-10-20 | 271 | 289 | 270 | 289 | 83,000 | 2,890 |
| 2003-10-17 | 258 | 268 | 258 | 268 | 68,000 | 2,680 |
| 2003-10-16 | 256 | 259 | 255 | 257 | 58,000 | 2,570 |
| 2003-10-15 | 269 | 269 | 258 | 259 | 37,000 | 2,590 |
| 2003-10-14 | 264 | 268 | 262 | 268 | 11,000 | 2,680 |
| 2003-10-10 | 260 | 270 | 255 | 270 | 63,000 | 2,700 |
| 2003-10-09 | 260 | 260 | 257 | 260 | 7,000 | 2,600 |
| 2003-10-08 | 270 | 270 | 262 | 262 | 9,000 | 2,620 |
| 2003-10-07 | 265 | 270 | 261 | 270 | 32,000 | 2,700 |
| 2003-10-06 | 268 | 272 | 265 | 265 | 16,000 | 2,650 |
| 2003-10-03 | 259 | 268 | 256 | 268 | 65,000 | 2,680 |
| 2003-10-02 | 262 | 267 | 256 | 259 | 45,000 | 2,590 |
| 2003-10-01 | 272 | 272 | 263 | 263 | 28,000 | 2,630 |
| 2003-09-30 | 264 | 274 | 261 | 274 | 11,000 | 2,740 |
| 2003-09-29 | 272 | 272 | 260 | 269 | 44,000 | 2,690 |
| 2003-09-26 | 256 | 257 | 241 | 257 | 73,000 | 2,570 |
| 2003-09-25 | 265 | 266 | 250 | 260 | 70,000 | 2,600 |
| 2003-09-24 | 278 | 279 | 273 | 276 | 35,000 | 2,760 |
| 2003-09-22 | 285 | 285 | 277 | 280 | 102,000 | 2,800 |
| 2003-09-19 | 290 | 291 | 284 | 285 | 50,000 | 2,850 |
| 2003-09-18 | 291 | 291 | 290 | 291 | 19,000 | 2,910 |
| 2003-09-17 | 291 | 291 | 288 | 290 | 37,000 | 2,900 |
| 2003-09-16 | 290 | 293 | 290 | 293 | 26,000 | 2,930 |
| 2003-09-12 | 292 | 293 | 286 | 293 | 92,000 | 2,930 |
| 2003-09-11 | 290 | 292 | 285 | 292 | 50,000 | 2,920 |
| 2003-09-10 | 291 | 293 | 291 | 293 | 41,000 | 2,930 |
| 2003-09-09 | 291 | 294 | 288 | 294 | 40,000 | 2,940 |
| 2003-09-08 | 292 | 293 | 290 | 292 | 61,000 | 2,920 |
| 2003-09-05 | 296 | 297 | 290 | 293 | 36,000 | 2,930 |
| 2003-09-04 | 297 | 297 | 295 | 296 | 37,000 | 2,960 |
| 2003-09-03 | 292 | 297 | 291 | 297 | 114,000 | 2,970 |
| 2003-09-02 | 296 | 297 | 293 | 297 | 45,000 | 2,970 |
| 2003-09-01 | 295 | 296 | 290 | 296 | 43,000 | 2,960 |
| 2003-08-29 | 297 | 297 | 295 | 297 | 37,000 | 2,970 |
| 2003-08-28 | 295 | 298 | 293 | 297 | 24,000 | 2,970 |
| 2003-08-27 | 298 | 299 | 293 | 298 | 39,000 | 2,980 |
| 2003-08-26 | 298 | 298 | 295 | 297 | 27,000 | 2,970 |
| 2003-08-25 | 289 | 298 | 289 | 297 | 46,000 | 2,970 |
| 2003-08-22 | 297 | 298 | 294 | 294 | 25,000 | 2,940 |
| 2003-08-21 | 298 | 299 | 295 | 299 | 29,000 | 2,990 |
| 2003-08-20 | 302 | 302 | 287 | 299 | 94,000 | 2,990 |
| 2003-08-19 | 300 | 305 | 300 | 300 | 66,000 | 3,000 |
| 2003-08-18 | 297 | 300 | 294 | 300 | 33,000 | 3,000 |
| 2003-08-15 | 294 | 295 | 291 | 294 | 42,000 | 2,940 |
| 2003-08-14 | 299 | 299 | 288 | 295 | 58,000 | 2,950 |
| 2003-08-13 | 296 | 299 | 291 | 299 | 63,000 | 2,990 |
| 2003-08-12 | 291 | 295 | 285 | 295 | 40,000 | 2,950 |
| 2003-08-11 | 285 | 291 | 285 | 291 | 53,000 | 2,910 |
| 2003-08-08 | 295 | 295 | 286 | 289 | 40,000 | 2,890 |
| 2003-08-07 | 289 | 292 | 288 | 292 | 33,000 | 2,920 |
| 2003-08-06 | 288 | 290 | 285 | 289 | 45,000 | 2,890 |
| 2003-08-05 | 300 | 300 | 285 | 288 | 58,000 | 2,880 |
| 2003-08-04 | 308 | 308 | 300 | 300 | 46,000 | 3,000 |
| 2003-08-01 | 309 | 310 | 300 | 309 | 73,000 | 3,090 |
| 2003-07-31 | 313 | 314 | 300 | 304 | 90,000 | 3,040 |
| 2003-07-30 | 317 | 320 | 310 | 310 | 181,000 | 3,100 |
| 2003-07-29 | 303 | 318 | 303 | 315 | 113,000 | 3,150 |
| 2003-07-28 | 290 | 304 | 288 | 303 | 101,000 | 3,030 |
| 2003-07-25 | 280 | 290 | 279 | 290 | 51,000 | 2,900 |
| 2003-07-24 | 278 | 282 | 278 | 280 | 38,000 | 2,800 |
| 2003-07-23 | 284 | 285 | 280 | 283 | 67,000 | 2,830 |
| 2003-07-22 | 289 | 289 | 282 | 283 | 111,000 | 2,830 |
| 2003-07-18 | 279 | 285 | 273 | 285 | 98,000 | 2,850 |
| 2003-07-17 | 290 | 290 | 280 | 281 | 120,000 | 2,810 |
| 2003-07-16 | 299 | 299 | 294 | 294 | 60,000 | 2,940 |
| 2003-07-15 | 292 | 302 | 292 | 294 | 94,000 | 2,940 |
| 2003-07-14 | 290 | 293 | 285 | 291 | 54,000 | 2,910 |
| 2003-07-11 | 290 | 299 | 288 | 297 | 96,000 | 2,970 |
| 2003-07-10 | 286 | 294 | 283 | 292 | 74,000 | 2,920 |
| 2003-07-09 | 298 | 300 | 286 | 291 | 151,000 | 2,910 |
| 2003-07-08 | 300 | 304 | 299 | 300 | 138,000 | 3,000 |
| 2003-07-07 | 300 | 305 | 297 | 299 | 110,000 | 2,990 |
| 2003-07-04 | 290 | 315 | 280 | 304 | 220,000 | 3,040 |
| 2003-07-03 | 325 | 325 | 294 | 295 | 377,000 | 2,950 |
| 2003-07-02 | 310 | 335 | 310 | 326 | 747,000 | 3,260 |
| 2003-07-01 | 268 | 302 | 254 | 301 | 727,000 | 3,010 |
| 2003-06-30 | 239 | 270 | 236 | 270 | 344,000 | 2,700 |
| 2003-06-27 | 238 | 238 | 231 | 238 | 107,000 | 2,380 |
| 2003-06-26 | 230 | 233 | 229 | 233 | 59,000 | 2,330 |
| 2003-06-25 | 230 | 230 | 226 | 229 | 54,000 | 2,290 |
| 2003-06-24 | 233 | 234 | 226 | 227 | 67,000 | 2,270 |
| 2003-06-23 | 231 | 234 | 229 | 234 | 35,000 | 2,340 |
| 2003-06-20 | 234 | 234 | 227 | 231 | 75,000 | 2,310 |
| 2003-06-19 | 230 | 233 | 227 | 233 | 73,000 | 2,330 |
| 2003-06-18 | 228 | 231 | 226 | 230 | 42,000 | 2,300 |
| 2003-06-17 | 231 | 232 | 225 | 225 | 55,000 | 2,250 |
| 2003-06-16 | 233 | 233 | 224 | 224 | 105,000 | 2,240 |
| 2003-06-13 | 232 | 234 | 229 | 231 | 156,000 | 2,310 |
| 2003-06-12 | 237 | 241 | 233 | 235 | 187,000 | 2,350 |
| 2003-06-11 | 228 | 234 | 228 | 233 | 138,000 | 2,330 |
| 2003-06-10 | 229 | 229 | 227 | 227 | 31,000 | 2,270 |
| 2003-06-09 | 230 | 231 | 229 | 230 | 58,000 | 2,300 |
| 2003-06-06 | 230 | 232 | 228 | 230 | 36,000 | 2,300 |
| 2003-06-05 | 231 | 231 | 225 | 231 | 81,000 | 2,310 |
| 2003-06-04 | 220 | 229 | 220 | 227 | 106,000 | 2,270 |
| 2003-06-03 | 221 | 224 | 215 | 220 | 24,000 | 2,200 |
| 2003-06-02 | 223 | 225 | 217 | 218 | 39,000 | 2,180 |
| 2003-05-30 | 223 | 223 | 217 | 222 | 36,000 | 2,220 |
| 2003-05-29 | 221 | 221 | 215 | 220 | 62,000 | 2,200 |
| 2003-05-28 | 220 | 221 | 210 | 216 | 69,000 | 2,160 |
| 2003-05-27 | 224 | 224 | 220 | 220 | 32,000 | 2,200 |
| 2003-05-26 | 223 | 226 | 223 | 224 | 30,000 | 2,240 |
| 2003-05-23 | 228 | 228 | 220 | 223 | 48,000 | 2,230 |
| 2003-05-22 | 220 | 226 | 220 | 224 | 43,000 | 2,240 |
| 2003-05-21 | 222 | 223 | 216 | 220 | 69,000 | 2,200 |
| 2003-05-20 | 223 | 223 | 218 | 220 | 68,000 | 2,200 |
| 2003-05-19 | 223 | 229 | 215 | 220 | 169,000 | 2,200 |
| 2003-05-16 | 230 | 230 | 218 | 220 | 223,000 | 2,200 |
| 2003-05-15 | 255 | 255 | 246 | 250 | 54,000 | 2,500 |
| 2003-05-14 | 251 | 255 | 250 | 252 | 79,000 | 2,520 |
| 2003-05-13 | 255 | 257 | 246 | 251 | 64,000 | 2,510 |
| 2003-05-12 | 244 | 254 | 244 | 254 | 54,000 | 2,540 |
| 2003-05-09 | 243 | 248 | 243 | 247 | 37,000 | 2,470 |
| 2003-05-08 | 244 | 246 | 240 | 244 | 53,000 | 2,440 |
| 2003-05-07 | 247 | 247 | 244 | 246 | 96,000 | 2,460 |
| 2003-05-06 | 240 | 248 | 239 | 242 | 68,000 | 2,420 |
| 2003-05-02 | 239 | 246 | 233 | 245 | 64,000 | 2,450 |
| 2003-05-01 | 230 | 241 | 230 | 237 | 142,000 | 2,370 |
| 2003-04-30 | 221 | 227 | 221 | 225 | 112,000 | 2,250 |
| 2003-04-28 | 219 | 219 | 210 | 218 | 53,000 | 2,180 |
| 2003-04-25 | 225 | 229 | 214 | 217 | 106,000 | 2,170 |
| 2003-04-24 | 233 | 234 | 228 | 229 | 107,000 | 2,290 |
| 2003-04-23 | 244 | 244 | 236 | 238 | 41,000 | 2,380 |
| 2003-04-22 | 252 | 252 | 241 | 249 | 104,000 | 2,490 |
| 2003-04-21 | 253 | 260 | 247 | 255 | 253,000 | 2,550 |
| 2003-04-18 | 238 | 265 | 238 | 252 | 616,000 | 2,520 |
| 2003-04-17 | 232 | 239 | 232 | 238 | 38,000 | 2,380 |
| 2003-04-16 | 240 | 241 | 234 | 239 | 44,000 | 2,390 |
| 2003-04-15 | 231 | 241 | 231 | 241 | 23,000 | 2,410 |
| 2003-04-14 | 243 | 250 | 229 | 230 | 131,000 | 2,300 |
| 2003-04-11 | 220 | 245 | 220 | 244 | 198,000 | 2,440 |
| 2003-04-10 | 225 | 230 | 220 | 225 | 34,000 | 2,250 |
| 2003-04-09 | 209 | 222 | 209 | 222 | 27,000 | 2,220 |
| 2003-04-08 | 213 | 214 | 205 | 209 | 18,000 | 2,090 |
| 2003-04-07 | 215 | 220 | 214 | 214 | 38,000 | 2,140 |
| 2003-04-04 | 216 | 222 | 216 | 222 | 27,000 | 2,220 |
| 2003-04-03 | 220 | 220 | 210 | 211 | 43,000 | 2,110 |
| 2003-04-02 | 209 | 219 | 209 | 219 | 20,000 | 2,190 |
| 2003-04-01 | 220 | 220 | 210 | 219 | 10,000 | 2,190 |
| 2003-03-31 | 224 | 228 | 220 | 220 | 25,000 | 2,200 |
| 2003-03-28 | 233 | 235 | 227 | 229 | 21,000 | 2,290 |
| 2003-03-27 | 216 | 241 | 216 | 233 | 77,000 | 2,330 |
| 2003-03-26 | 216 | 216 | 210 | 215 | 24,000 | 2,150 |
| 2003-03-25 | 211 | 214 | 206 | 206 | 42,000 | 2,060 |
| 2003-03-24 | 215 | 216 | 210 | 216 | 29,000 | 2,160 |
| 2003-03-20 | 208 | 216 | 208 | 216 | 64,000 | 2,160 |
| 2003-03-19 | 203 | 205 | 201 | 205 | 34,000 | 2,050 |
| 2003-03-18 | 209 | 209 | 203 | 203 | 30,000 | 2,030 |
| 2003-03-17 | 210 | 210 | 205 | 207 | 63,000 | 2,070 |
| 2003-03-14 | 209 | 209 | 203 | 206 | 123,000 | 2,060 |
| 2003-03-13 | 194 | 195 | 194 | 194 | 7,000 | 1,940 |
| 2003-03-12 | 193 | 198 | 193 | 193 | 15,000 | 1,930 |
| 2003-03-11 | 186 | 195 | 186 | 193 | 15,000 | 1,930 |
| 2003-03-10 | 215 | 217 | 190 | 196 | 58,000 | 1,960 |
| 2003-03-07 | 226 | 227 | 220 | 220 | 13,000 | 2,200 |
| 2003-03-06 | 222 | 228 | 222 | 227 | 39,000 | 2,270 |
| 2003-03-05 | 232 | 232 | 219 | 223 | 78,000 | 2,230 |
| 2003-03-04 | 233 | 233 | 230 | 233 | 57,000 | 2,330 |
| 2003-03-03 | 228 | 236 | 227 | 232 | 47,000 | 2,320 |
| 2003-02-28 | 240 | 240 | 238 | 238 | 78,000 | 2,380 |
| 2003-02-27 | 225 | 246 | 225 | 245 | 195,000 | 2,450 |
| 2003-02-26 | 224 | 224 | 221 | 224 | 71,000 | 2,240 |
| 2003-02-25 | 222 | 224 | 218 | 224 | 90,000 | 2,240 |
| 2003-02-24 | 225 | 225 | 215 | 222 | 59,000 | 2,220 |
| 2003-02-21 | 224 | 227 | 222 | 225 | 51,000 | 2,250 |
| 2003-02-20 | 226 | 233 | 221 | 230 | 194,000 | 2,300 |
| 2003-02-19 | 209 | 217 | 209 | 216 | 109,000 | 2,160 |
| 2003-02-18 | 214 | 214 | 206 | 209 | 39,000 | 2,090 |
| 2003-02-17 | 211 | 214 | 211 | 214 | 29,000 | 2,140 |
| 2003-02-14 | 205 | 209 | 205 | 209 | 72,000 | 2,090 |
| 2003-02-13 | 211 | 211 | 204 | 207 | 41,000 | 2,070 |
| 2003-02-12 | 206 | 210 | 205 | 206 | 57,000 | 2,060 |
| 2003-02-10 | 200 | 206 | 198 | 204 | 73,000 | 2,040 |
| 2003-02-07 | 190 | 199 | 188 | 199 | 58,000 | 1,990 |
| 2003-02-06 | 189 | 190 | 189 | 189 | 39,000 | 1,890 |
| 2003-02-05 | 183 | 190 | 183 | 187 | 40,000 | 1,870 |
| 2003-02-04 | 191 | 191 | 185 | 185 | 21,000 | 1,850 |
| 2003-02-03 | 175 | 187 | 171 | 187 | 12,000 | 1,870 |
| 2003-01-31 | 182 | 184 | 178 | 179 | 25,000 | 1,790 |
| 2003-01-30 | 191 | 191 | 182 | 182 | 6,000 | 1,820 |
| 2003-01-29 | 191 | 192 | 182 | 182 | 40,000 | 1,820 |
| 2003-01-28 | 194 | 194 | 187 | 192 | 26,000 | 1,920 |
| 2003-01-27 | 190 | 195 | 186 | 195 | 36,000 | 1,950 |
| 2003-01-24 | 195 | 195 | 190 | 191 | 23,000 | 1,910 |
| 2003-01-23 | 190 | 195 | 190 | 194 | 43,000 | 1,940 |
| 2003-01-22 | 190 | 194 | 190 | 190 | 37,000 | 1,900 |
| 2003-01-21 | 195 | 195 | 185 | 190 | 41,000 | 1,900 |
| 2003-01-20 | 194 | 197 | 190 | 197 | 132,000 | 1,970 |
| 2003-01-17 | 177 | 192 | 175 | 192 | 83,000 | 1,920 |
| 2003-01-16 | 172 | 174 | 160 | 174 | 37,000 | 1,740 |
| 2003-01-15 | 167 | 177 | 167 | 173 | 35,000 | 1,730 |
| 2003-01-14 | 159 | 162 | 159 | 162 | 16,000 | 1,620 |
| 2003-01-10 | 161 | 163 | 157 | 158 | 31,000 | 1,580 |
| 2003-01-09 | 166 | 166 | 160 | 161 | 27,000 | 1,610 |
| 2003-01-08 | 161 | 169 | 161 | 168 | 31,000 | 1,680 |
| 2003-01-07 | 157 | 161 | 157 | 161 | 17,000 | 1,610 |
| 2003-01-06 | 156 | 159 | 156 | 157 | 29,000 | 1,570 |
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
