7999 MUTOHホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	285	285	279	285	46,000	2,850
2004-12-29	290	290	278	284	128,000	2,840
2004-12-28	273	300	273	286	441,000	2,860
2004-12-27	275	276	273	273	62,000	2,730
2004-12-24	275	279	270	276	91,000	2,760
2004-12-22	276	280	272	276	140,000	2,760
2004-12-21	280	280	275	280	60,000	2,800
2004-12-20	273	280	270	279	99,000	2,790
2004-12-17	262	274	262	272	81,000	2,720
2004-12-16	269	269	264	266	53,000	2,660
2004-12-15	271	273	270	271	61,000	2,710
2004-12-14	273	276	271	276	53,000	2,760
2004-12-13	280	280	274	278	33,000	2,780
2004-12-10	284	284	278	280	93,000	2,800
2004-12-09	282	287	280	280	74,000	2,800
2004-12-08	281	284	277	282	53,000	2,820
2004-12-07	285	287	273	281	108,000	2,810
2004-12-06	278	287	278	285	58,000	2,850
2004-12-03	280	286	280	283	126,000	2,830
2004-12-02	275	281	273	280	57,000	2,800
2004-12-01	275	282	273	278	88,000	2,780
2004-11-30	280	280	274	275	31,000	2,750
2004-11-29	275	279	270	279	44,000	2,790
2004-11-26	270	274	267	270	41,000	2,700
2004-11-25	271	271	265	268	56,000	2,680
2004-11-24	279	280	273	274	48,000	2,740
2004-11-22	285	286	277	279	64,000	2,790
2004-11-19	286	289	284	286	94,000	2,860
2004-11-18	283	289	283	285	62,000	2,850
2004-11-17	277	284	277	281	40,000	2,810
2004-11-16	284	286	281	281	63,000	2,810
2004-11-15	286	288	281	288	78,000	2,880
2004-11-12	278	281	278	281	38,000	2,810
2004-11-11	279	283	278	281	79,000	2,810
2004-11-10	284	286	283	284	50,000	2,840
2004-11-09	288	290	280	285	69,000	2,850
2004-11-08	285	295	282	286	222,000	2,860
2004-11-05	266	285	265	282	337,000	2,820
2004-11-04	267	267	255	263	131,000	2,630
2004-11-02	275	275	265	270	84,000	2,700
2004-11-01	270	273	264	273	55,000	2,730
2004-10-29	272	282	270	271	192,000	2,710
2004-10-28	266	275	264	269	284,000	2,690
2004-10-27	261	262	260	261	29,000	2,610
2004-10-26	261	264	261	264	56,000	2,640
2004-10-25	263	265	260	264	184,000	2,640
2004-10-22	273	276	267	270	198,000	2,700
2004-10-21	272	275	265	269	138,000	2,690
2004-10-20	285	290	270	273	380,000	2,730
2004-10-19	277	284	277	280	136,000	2,800
2004-10-18	275	282	275	277	151,000	2,770
2004-10-15	273	276	272	274	166,000	2,740
2004-10-14	288	288	270	271	651,000	2,710
2004-10-13	292	294	290	290	318,000	2,900
2004-10-12	295	295	289	292	420,000	2,920
2004-10-08	287	296	285	292	2,264,000	2,920
2004-10-07	280	308	280	297	4,368,000	2,970
2004-10-06	252	261	250	261	137,000	2,610
2004-10-05	251	253	249	249	182,000	2,490
2004-10-04	250	253	247	250	357,000	2,500
2004-10-01	253	256	253	255	34,000	2,550
2004-09-30	256	256	248	249	107,000	2,490
2004-09-29	255	258	244	256	67,000	2,560
2004-09-28	266	266	255	256	107,000	2,560
2004-09-27	252	277	252	266	316,000	2,660
2004-09-24	246	252	244	250	90,000	2,500
2004-09-22	246	248	245	248	51,000	2,480
2004-09-21	248	249	245	247	75,000	2,470
2004-09-17	244	245	242	245	33,000	2,450
2004-09-16	245	245	242	242	39,000	2,420
2004-09-15	245	248	245	246	21,000	2,460
2004-09-14	247	247	246	247	13,000	2,470
2004-09-13	243	247	243	247	23,000	2,470
2004-09-10	249	249	244	245	109,000	2,450
2004-09-09	250	250	245	245	57,000	2,450
2004-09-08	248	249	247	247	26,000	2,470
2004-09-07	252	252	246	247	41,000	2,470
2004-09-06	246	251	244	251	37,000	2,510
2004-09-03	247	247	240	241	59,000	2,410
2004-09-02	247	247	243	244	35,000	2,440
2004-09-01	245	249	245	246	32,000	2,460
2004-08-31	249	250	247	250	15,000	2,500
2004-08-30	250	250	246	249	10,000	2,490
2004-08-27	248	250	247	250	12,000	2,500
2004-08-26	249	250	248	250	14,000	2,500
2004-08-25	250	252	248	251	20,000	2,510
2004-08-24	251	251	250	250	10,000	2,500
2004-08-23	258	258	250	253	17,000	2,530
2004-08-20	258	258	249	253	81,000	2,530
2004-08-19	250	256	248	256	50,000	2,560
2004-08-18	246	250	246	249	51,000	2,490
2004-08-17	246	247	243	246	40,000	2,460
2004-08-16	240	244	234	244	30,000	2,440
2004-08-13	239	248	239	244	126,000	2,440
2004-08-12	240	246	240	246	34,000	2,460
2004-08-11	245	248	240	241	78,000	2,410
2004-08-10	233	238	233	235	32,000	2,350
2004-08-09	228	232	223	232	54,000	2,320
2004-08-06	226	227	225	227	89,000	2,270
2004-08-05	234	234	230	233	39,000	2,330
2004-08-04	239	239	229	234	66,000	2,340
2004-08-03	243	243	240	241	11,000	2,410
2004-08-02	251	251	240	243	28,000	2,430
2004-07-30	244	247	244	247	21,000	2,470
2004-07-29	241	244	241	243	21,000	2,430
2004-07-28	246	246	239	243	48,000	2,430
2004-07-27	250	251	240	241	62,000	2,410
2004-07-26	254	257	250	251	33,000	2,510
2004-07-23	250	253	248	249	27,000	2,490
2004-07-22	250	251	248	250	33,000	2,500
2004-07-21	258	258	250	252	56,000	2,520
2004-07-20	259	259	253	254	80,000	2,540
2004-07-16	256	256	250	256	36,000	2,560
2004-07-15	253	256	247	252	91,000	2,520
2004-07-14	262	263	256	256	28,000	2,560
2004-07-13	264	264	258	263	32,000	2,630
2004-07-12	258	261	255	260	50,000	2,600
2004-07-09	256	258	254	257	59,000	2,570
2004-07-08	258	261	254	255	31,000	2,550
2004-07-07	260	261	255	259	35,000	2,590
2004-07-06	262	265	260	260	75,000	2,600
2004-07-05	267	269	263	266	57,000	2,660
2004-07-02	269	269	264	268	39,000	2,680
2004-07-01	272	273	270	271	35,000	2,710
2004-06-30	272	274	270	272	31,000	2,720
2004-06-29	273	274	269	272	52,000	2,720
2004-06-28	266	270	264	270	80,000	2,700
2004-06-25	265	268	264	267	38,000	2,670
2004-06-24	265	265	262	263	27,000	2,630
2004-06-23	267	268	265	266	43,000	2,660
2004-06-22	271	271	265	267	31,000	2,670
2004-06-21	273	274	271	271	59,000	2,710
2004-06-18	274	275	270	271	51,000	2,710
2004-06-17	275	276	273	275	26,000	2,750
2004-06-16	273	279	273	276	21,000	2,760
2004-06-15	278	278	272	273	21,000	2,730
2004-06-14	272	276	272	275	40,000	2,750
2004-06-11	268	270	268	270	105,000	2,700
2004-06-10	269	270	266	267	49,000	2,670
2004-06-09	271	271	265	266	32,000	2,660
2004-06-08	265	267	263	267	34,000	2,670
2004-06-07	265	266	263	264	55,000	2,640
2004-06-04	260	261	256	257	31,000	2,570
2004-06-03	267	268	260	260	44,000	2,600
2004-06-02	269	269	266	266	28,000	2,660
2004-06-01	266	268	265	266	45,000	2,660
2004-05-31	265	267	265	266	34,000	2,660
2004-05-28	263	264	262	264	44,000	2,640
2004-05-27	264	266	260	263	86,000	2,630
2004-05-26	275	275	262	263	66,000	2,630
2004-05-25	267	268	261	261	120,000	2,610
2004-05-24	255	266	254	264	544,000	2,640
2004-05-21	277	284	277	284	93,000	2,840
2004-05-20	274	277	272	276	69,000	2,760
2004-05-19	266	267	263	267	77,000	2,670
2004-05-18	248	266	248	258	83,000	2,580
2004-05-17	262	263	248	248	124,000	2,480
2004-05-14	269	269	258	262	105,000	2,620
2004-05-13	282	282	273	273	113,000	2,730
2004-05-12	288	288	275	279	146,000	2,790
2004-05-11	282	282	272	273	108,000	2,730
2004-05-10	319	319	282	282	90,000	2,820
2004-05-07	328	330	320	322	73,000	3,220
2004-05-06	331	332	326	328	94,000	3,280
2004-04-30	327	329	320	326	88,000	3,260
2004-04-28	330	332	329	330	30,000	3,300
2004-04-27	333	334	328	331	52,000	3,310
2004-04-26	335	335	329	332	57,000	3,320
2004-04-23	332	335	330	334	99,000	3,340
2004-04-22	318	333	318	329	105,000	3,290
2004-04-21	315	323	314	318	112,000	3,180
2004-04-20	323	324	317	320	135,000	3,200
2004-04-19	323	324	320	323	94,000	3,230
2004-04-16	321	326	321	322	49,000	3,220
2004-04-15	327	331	325	326	43,000	3,260
2004-04-14	330	333	328	332	67,000	3,320
2004-04-13	328	338	325	332	141,000	3,320
2004-04-12	325	335	325	328	44,000	3,280
2004-04-09	334	335	327	328	105,000	3,280
2004-04-08	333	336	332	332	49,000	3,320
2004-04-07	332	337	332	336	46,000	3,360
2004-04-06	333	339	331	336	49,000	3,360
2004-04-05	337	338	329	329	71,000	3,290
2004-04-02	344	344	331	332	68,000	3,320
2004-04-01	329	341	329	339	138,000	3,390
2004-03-31	338	338	324	332	52,000	3,320
2004-03-30	324	341	324	333	63,000	3,330
2004-03-29	324	327	320	320	99,000	3,200
2004-03-26	328	334	327	330	45,000	3,300
2004-03-25	332	334	320	328	78,000	3,280
2004-03-24	342	342	329	334	123,000	3,340
2004-03-23	330	335	324	334	77,000	3,340
2004-03-22	340	341	339	340	56,000	3,400
2004-03-19	338	339	333	339	50,000	3,390
2004-03-18	359	359	339	342	116,000	3,420
2004-03-17	334	355	334	351	301,000	3,510
2004-03-16	332	336	331	333	48,000	3,330
2004-03-15	340	341	335	340	95,000	3,400
2004-03-12	335	337	335	335	126,000	3,350
2004-03-11	337	337	335	337	59,000	3,370
2004-03-10	342	342	335	339	48,000	3,390
2004-03-09	333	345	332	342	184,000	3,420
2004-03-08	329	330	325	328	53,000	3,280
2004-03-05	335	335	326	328	72,000	3,280
2004-03-04	332	336	330	332	94,000	3,320
2004-03-03	334	334	322	328	49,000	3,280
2004-03-02	338	338	329	334	38,000	3,340
2004-03-01	332	337	330	337	61,000	3,370
2004-02-27	326	335	324	335	68,000	3,350
2004-02-26	330	330	323	326	55,000	3,260
2004-02-25	325	329	322	329	40,000	3,290
2004-02-24	325	325	316	325	113,000	3,250
2004-02-23	336	337	327	327	70,000	3,270
2004-02-20	338	338	335	337	53,000	3,370
2004-02-19	336	337	330	335	102,000	3,350
2004-02-18	340	344	330	338	128,000	3,380
2004-02-17	340	342	336	338	81,000	3,380
2004-02-16	335	340	332	340	115,000	3,400
2004-02-13	326	332	323	332	79,000	3,320
2004-02-12	324	329	324	326	102,000	3,260
2004-02-10	305	324	295	322	159,000	3,220
2004-02-09	314	315	309	309	92,000	3,090
2004-02-06	320	320	313	316	53,000	3,160
2004-02-05	325	325	315	320	80,000	3,200
2004-02-04	333	333	320	327	89,000	3,270
2004-02-03	330	334	321	332	84,000	3,320
2004-02-02	325	330	321	330	45,000	3,300
2004-01-30	324	328	319	326	71,000	3,260
2004-01-29	330	330	315	319	197,000	3,190
2004-01-28	341	341	333	338	114,000	3,380
2004-01-27	350	354	345	347	288,000	3,470
2004-01-26	345	350	341	350	152,000	3,500
2004-01-23	334	350	333	350	204,000	3,500
2004-01-22	337	342	332	338	119,000	3,380
2004-01-21	344	350	332	342	495,000	3,420
2004-01-20	342	359	335	335	1,111,000	3,350
2004-01-19	303	324	293	324	197,000	3,240
2004-01-16	300	303	292	303	89,000	3,030
2004-01-15	308	309	301	304	59,000	3,040
2004-01-14	302	304	300	304	110,000	3,040
2004-01-13	287	310	287	301	308,000	3,010
2004-01-09	283	286	280	286	86,000	2,860
2004-01-08	286	287	281	283	68,000	2,830
2004-01-07	288	288	283	286	51,000	2,860
2004-01-06	288	296	287	290	84,000	2,900
2004-01-05	289	297	288	293	61,000	2,930

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