7999 MUTOHホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 322 | 322 | 317 | 318 | 81,000 | 3,180 |
| 2005-12-29 | 323 | 325 | 320 | 320 | 249,000 | 3,200 |
| 2005-12-28 | 318 | 324 | 314 | 323 | 752,000 | 3,230 |
| 2005-12-27 | 302 | 331 | 302 | 320 | 2,299,000 | 3,200 |
| 2005-12-26 | 298 | 303 | 295 | 302 | 245,000 | 3,020 |
| 2005-12-22 | 299 | 299 | 293 | 295 | 236,000 | 2,950 |
| 2005-12-21 | 290 | 298 | 290 | 298 | 173,000 | 2,980 |
| 2005-12-20 | 295 | 295 | 287 | 287 | 130,000 | 2,870 |
| 2005-12-19 | 280 | 290 | 280 | 290 | 101,000 | 2,900 |
| 2005-12-16 | 293 | 294 | 283 | 283 | 138,000 | 2,830 |
| 2005-12-15 | 294 | 296 | 292 | 292 | 123,000 | 2,920 |
| 2005-12-14 | 295 | 296 | 292 | 293 | 131,000 | 2,930 |
| 2005-12-13 | 295 | 296 | 292 | 293 | 128,000 | 2,930 |
| 2005-12-12 | 295 | 296 | 292 | 294 | 72,000 | 2,940 |
| 2005-12-09 | 295 | 296 | 291 | 292 | 162,000 | 2,920 |
| 2005-12-08 | 296 | 297 | 290 | 294 | 93,000 | 2,940 |
| 2005-12-07 | 300 | 300 | 293 | 293 | 77,000 | 2,930 |
| 2005-12-06 | 300 | 302 | 296 | 298 | 159,000 | 2,980 |
| 2005-12-05 | 296 | 300 | 292 | 300 | 178,000 | 3,000 |
| 2005-12-02 | 295 | 295 | 291 | 292 | 130,000 | 2,920 |
| 2005-12-01 | 290 | 295 | 290 | 295 | 72,000 | 2,950 |
| 2005-11-30 | 290 | 292 | 287 | 289 | 73,000 | 2,890 |
| 2005-11-29 | 292 | 292 | 288 | 288 | 100,000 | 2,880 |
| 2005-11-28 | 290 | 293 | 287 | 292 | 166,000 | 2,920 |
| 2005-11-25 | 282 | 292 | 282 | 292 | 112,000 | 2,920 |
| 2005-11-24 | 296 | 297 | 285 | 287 | 231,000 | 2,870 |
| 2005-11-22 | 289 | 305 | 289 | 296 | 735,000 | 2,960 |
| 2005-11-21 | 287 | 287 | 282 | 284 | 258,000 | 2,840 |
| 2005-11-18 | 282 | 285 | 280 | 282 | 61,000 | 2,820 |
| 2005-11-17 | 280 | 282 | 278 | 280 | 58,000 | 2,800 |
| 2005-11-16 | 277 | 279 | 276 | 277 | 84,000 | 2,770 |
| 2005-11-15 | 284 | 286 | 280 | 282 | 117,000 | 2,820 |
| 2005-11-14 | 285 | 288 | 284 | 285 | 70,000 | 2,850 |
| 2005-11-11 | 285 | 292 | 284 | 284 | 183,000 | 2,840 |
| 2005-11-10 | 288 | 298 | 285 | 289 | 379,000 | 2,890 |
| 2005-11-09 | 285 | 287 | 284 | 286 | 119,000 | 2,860 |
| 2005-11-08 | 285 | 287 | 283 | 285 | 141,000 | 2,850 |
| 2005-11-07 | 286 | 286 | 281 | 284 | 127,000 | 2,840 |
| 2005-11-04 | 289 | 289 | 284 | 285 | 166,000 | 2,850 |
| 2005-11-02 | 279 | 284 | 274 | 284 | 244,000 | 2,840 |
| 2005-11-01 | 275 | 276 | 274 | 275 | 56,000 | 2,750 |
| 2005-10-31 | 272 | 282 | 272 | 272 | 145,000 | 2,720 |
| 2005-10-28 | 278 | 278 | 271 | 271 | 138,000 | 2,710 |
| 2005-10-27 | 280 | 281 | 272 | 276 | 173,000 | 2,760 |
| 2005-10-26 | 268 | 278 | 265 | 275 | 292,000 | 2,750 |
| 2005-10-25 | 263 | 266 | 261 | 265 | 136,000 | 2,650 |
| 2005-10-24 | 268 | 268 | 260 | 263 | 173,000 | 2,630 |
| 2005-10-21 | 263 | 264 | 256 | 263 | 434,000 | 2,630 |
| 2005-10-20 | 271 | 271 | 264 | 268 | 191,000 | 2,680 |
| 2005-10-19 | 273 | 274 | 267 | 270 | 218,000 | 2,700 |
| 2005-10-18 | 279 | 280 | 270 | 274 | 265,000 | 2,740 |
| 2005-10-17 | 286 | 286 | 277 | 280 | 159,000 | 2,800 |
| 2005-10-14 | 279 | 283 | 278 | 282 | 132,000 | 2,820 |
| 2005-10-13 | 281 | 283 | 278 | 279 | 179,000 | 2,790 |
| 2005-10-12 | 281 | 287 | 274 | 280 | 435,000 | 2,800 |
| 2005-10-11 | 286 | 288 | 277 | 278 | 410,000 | 2,780 |
| 2005-10-07 | 291 | 293 | 285 | 288 | 305,000 | 2,880 |
| 2005-10-06 | 296 | 298 | 291 | 293 | 440,000 | 2,930 |
| 2005-10-05 | 298 | 315 | 296 | 301 | 1,776,000 | 3,010 |
| 2005-10-04 | 294 | 322 | 290 | 295 | 3,870,000 | 2,950 |
| 2005-10-03 | 300 | 306 | 286 | 293 | 4,451,000 | 2,930 |
| 2005-09-30 | 267 | 348 | 267 | 330 | 7,204,000 | 3,300 |
| 2005-09-29 | 268 | 268 | 265 | 268 | 68,000 | 2,680 |
| 2005-09-28 | 267 | 268 | 260 | 267 | 57,000 | 2,670 |
| 2005-09-27 | 266 | 268 | 263 | 267 | 81,000 | 2,670 |
| 2005-09-26 | 261 | 264 | 260 | 264 | 69,000 | 2,640 |
| 2005-09-22 | 260 | 260 | 256 | 258 | 81,000 | 2,580 |
| 2005-09-21 | 260 | 261 | 259 | 260 | 45,000 | 2,600 |
| 2005-09-20 | 264 | 264 | 260 | 261 | 110,000 | 2,610 |
| 2005-09-16 | 259 | 262 | 257 | 259 | 93,000 | 2,590 |
| 2005-09-15 | 260 | 261 | 252 | 257 | 98,000 | 2,570 |
| 2005-09-14 | 265 | 265 | 259 | 260 | 86,000 | 2,600 |
| 2005-09-13 | 264 | 264 | 262 | 262 | 32,000 | 2,620 |
| 2005-09-12 | 264 | 267 | 261 | 263 | 129,000 | 2,630 |
| 2005-09-09 | 256 | 261 | 256 | 261 | 226,000 | 2,610 |
| 2005-09-08 | 250 | 254 | 250 | 253 | 86,000 | 2,530 |
| 2005-09-07 | 257 | 263 | 255 | 255 | 237,000 | 2,550 |
| 2005-09-06 | 256 | 258 | 255 | 256 | 146,000 | 2,560 |
| 2005-09-05 | 253 | 254 | 251 | 252 | 87,000 | 2,520 |
| 2005-09-02 | 257 | 257 | 250 | 254 | 81,000 | 2,540 |
| 2005-09-01 | 253 | 257 | 252 | 257 | 80,000 | 2,570 |
| 2005-08-31 | 254 | 254 | 249 | 250 | 94,000 | 2,500 |
| 2005-08-30 | 256 | 256 | 252 | 253 | 44,000 | 2,530 |
| 2005-08-29 | 256 | 256 | 252 | 254 | 75,000 | 2,540 |
| 2005-08-26 | 258 | 258 | 253 | 255 | 51,000 | 2,550 |
| 2005-08-25 | 260 | 260 | 255 | 257 | 66,000 | 2,570 |
| 2005-08-24 | 265 | 265 | 257 | 260 | 85,000 | 2,600 |
| 2005-08-23 | 268 | 268 | 260 | 263 | 131,000 | 2,630 |
| 2005-08-22 | 267 | 271 | 265 | 268 | 281,000 | 2,680 |
| 2005-08-19 | 255 | 262 | 255 | 259 | 152,000 | 2,590 |
| 2005-08-18 | 252 | 253 | 251 | 252 | 63,000 | 2,520 |
| 2005-08-17 | 250 | 252 | 250 | 251 | 46,000 | 2,510 |
| 2005-08-16 | 249 | 249 | 246 | 247 | 71,000 | 2,470 |
| 2005-08-15 | 244 | 247 | 240 | 247 | 100,000 | 2,470 |
| 2005-08-12 | 253 | 253 | 246 | 246 | 34,000 | 2,460 |
| 2005-08-11 | 247 | 253 | 247 | 250 | 35,000 | 2,500 |
| 2005-08-10 | 245 | 247 | 245 | 247 | 32,000 | 2,470 |
| 2005-08-09 | 247 | 247 | 243 | 243 | 45,000 | 2,430 |
| 2005-08-08 | 239 | 247 | 233 | 247 | 42,000 | 2,470 |
| 2005-08-05 | 243 | 246 | 241 | 241 | 38,000 | 2,410 |
| 2005-08-04 | 242 | 248 | 240 | 243 | 69,000 | 2,430 |
| 2005-08-03 | 249 | 249 | 245 | 245 | 38,000 | 2,450 |
| 2005-08-02 | 251 | 252 | 247 | 249 | 29,000 | 2,490 |
| 2005-08-01 | 252 | 252 | 250 | 250 | 29,000 | 2,500 |
| 2005-07-29 | 254 | 256 | 250 | 250 | 98,000 | 2,500 |
| 2005-07-28 | 252 | 254 | 252 | 252 | 38,000 | 2,520 |
| 2005-07-27 | 252 | 253 | 251 | 253 | 33,000 | 2,530 |
| 2005-07-26 | 253 | 253 | 250 | 250 | 36,000 | 2,500 |
| 2005-07-25 | 252 | 253 | 252 | 253 | 39,000 | 2,530 |
| 2005-07-22 | 255 | 255 | 250 | 252 | 39,000 | 2,520 |
| 2005-07-21 | 257 | 257 | 253 | 257 | 26,000 | 2,570 |
| 2005-07-20 | 256 | 257 | 253 | 257 | 56,000 | 2,570 |
| 2005-07-19 | 255 | 257 | 253 | 254 | 34,000 | 2,540 |
| 2005-07-15 | 251 | 258 | 249 | 255 | 54,000 | 2,550 |
| 2005-07-14 | 248 | 252 | 248 | 250 | 25,000 | 2,500 |
| 2005-07-13 | 250 | 250 | 247 | 250 | 37,000 | 2,500 |
| 2005-07-12 | 251 | 251 | 248 | 249 | 28,000 | 2,490 |
| 2005-07-11 | 252 | 252 | 247 | 247 | 38,000 | 2,470 |
| 2005-07-08 | 249 | 252 | 247 | 251 | 58,000 | 2,510 |
| 2005-07-07 | 251 | 251 | 248 | 249 | 30,000 | 2,490 |
| 2005-07-06 | 246 | 253 | 246 | 250 | 30,000 | 2,500 |
| 2005-07-05 | 251 | 251 | 248 | 250 | 40,000 | 2,500 |
| 2005-07-04 | 252 | 252 | 249 | 250 | 38,000 | 2,500 |
| 2005-07-01 | 255 | 256 | 252 | 252 | 55,000 | 2,520 |
| 2005-06-30 | 256 | 258 | 255 | 256 | 36,000 | 2,560 |
| 2005-06-29 | 254 | 257 | 254 | 256 | 61,000 | 2,560 |
| 2005-06-28 | 258 | 258 | 254 | 256 | 44,000 | 2,560 |
| 2005-06-27 | 255 | 258 | 255 | 257 | 47,000 | 2,570 |
| 2005-06-24 | 255 | 259 | 255 | 259 | 52,000 | 2,590 |
| 2005-06-23 | 261 | 265 | 258 | 264 | 38,000 | 2,640 |
| 2005-06-22 | 258 | 263 | 258 | 263 | 46,000 | 2,630 |
| 2005-06-21 | 263 | 265 | 255 | 258 | 113,000 | 2,580 |
| 2005-06-20 | 268 | 268 | 263 | 265 | 138,000 | 2,650 |
| 2005-06-17 | 261 | 268 | 256 | 262 | 214,000 | 2,620 |
| 2005-06-16 | 254 | 256 | 250 | 251 | 85,000 | 2,510 |
| 2005-06-15 | 248 | 251 | 247 | 250 | 40,000 | 2,500 |
| 2005-06-14 | 247 | 248 | 247 | 247 | 25,000 | 2,470 |
| 2005-06-13 | 246 | 247 | 245 | 246 | 18,000 | 2,460 |
| 2005-06-10 | 247 | 247 | 246 | 246 | 57,000 | 2,460 |
| 2005-06-09 | 247 | 248 | 246 | 246 | 54,000 | 2,460 |
| 2005-06-08 | 240 | 247 | 239 | 246 | 92,000 | 2,460 |
| 2005-06-07 | 238 | 240 | 236 | 239 | 62,000 | 2,390 |
| 2005-06-06 | 241 | 241 | 237 | 238 | 70,000 | 2,380 |
| 2005-06-03 | 242 | 242 | 240 | 241 | 32,000 | 2,410 |
| 2005-06-02 | 241 | 242 | 238 | 241 | 103,000 | 2,410 |
| 2005-06-01 | 235 | 241 | 235 | 241 | 94,000 | 2,410 |
| 2005-05-31 | 238 | 239 | 235 | 237 | 80,000 | 2,370 |
| 2005-05-30 | 238 | 238 | 231 | 237 | 97,000 | 2,370 |
| 2005-05-27 | 240 | 240 | 236 | 236 | 51,000 | 2,360 |
| 2005-05-26 | 235 | 239 | 226 | 236 | 140,000 | 2,360 |
| 2005-05-25 | 238 | 238 | 233 | 236 | 170,000 | 2,360 |
| 2005-05-24 | 249 | 249 | 234 | 238 | 395,000 | 2,380 |
| 2005-05-23 | 263 | 263 | 249 | 251 | 361,000 | 2,510 |
| 2005-05-20 | 277 | 278 | 272 | 276 | 74,000 | 2,760 |
| 2005-05-19 | 274 | 277 | 272 | 274 | 50,000 | 2,740 |
| 2005-05-18 | 274 | 274 | 269 | 272 | 20,000 | 2,720 |
| 2005-05-17 | 276 | 280 | 271 | 271 | 55,000 | 2,710 |
| 2005-05-16 | 283 | 284 | 274 | 276 | 60,000 | 2,760 |
| 2005-05-13 | 281 | 283 | 280 | 280 | 18,000 | 2,800 |
| 2005-05-12 | 283 | 283 | 281 | 281 | 14,000 | 2,810 |
| 2005-05-11 | 281 | 283 | 281 | 281 | 25,000 | 2,810 |
| 2005-05-10 | 285 | 286 | 279 | 281 | 43,000 | 2,810 |
| 2005-05-09 | 282 | 286 | 282 | 285 | 22,000 | 2,850 |
| 2005-05-06 | 281 | 284 | 278 | 284 | 21,000 | 2,840 |
| 2005-05-02 | 283 | 283 | 277 | 280 | 38,000 | 2,800 |
| 2005-04-28 | 285 | 285 | 278 | 282 | 33,000 | 2,820 |
| 2005-04-27 | 279 | 284 | 279 | 280 | 32,000 | 2,800 |
| 2005-04-26 | 278 | 280 | 278 | 280 | 30,000 | 2,800 |
| 2005-04-25 | 279 | 279 | 277 | 278 | 15,000 | 2,780 |
| 2005-04-22 | 284 | 284 | 278 | 279 | 40,000 | 2,790 |
| 2005-04-21 | 280 | 285 | 277 | 278 | 43,000 | 2,780 |
| 2005-04-20 | 285 | 285 | 282 | 284 | 60,000 | 2,840 |
| 2005-04-19 | 273 | 280 | 273 | 280 | 46,000 | 2,800 |
| 2005-04-18 | 273 | 275 | 267 | 270 | 78,000 | 2,700 |
| 2005-04-15 | 287 | 289 | 280 | 285 | 60,000 | 2,850 |
| 2005-04-14 | 288 | 293 | 285 | 292 | 85,000 | 2,920 |
| 2005-04-13 | 298 | 300 | 291 | 293 | 53,000 | 2,930 |
| 2005-04-12 | 302 | 303 | 297 | 298 | 122,000 | 2,980 |
| 2005-04-11 | 302 | 303 | 298 | 303 | 37,000 | 3,030 |
| 2005-04-08 | 298 | 305 | 298 | 305 | 34,000 | 3,050 |
| 2005-04-07 | 303 | 304 | 295 | 303 | 44,000 | 3,030 |
| 2005-04-06 | 304 | 306 | 299 | 303 | 73,000 | 3,030 |
| 2005-04-05 | 299 | 305 | 296 | 302 | 24,000 | 3,020 |
| 2005-04-04 | 300 | 303 | 295 | 300 | 31,000 | 3,000 |
| 2005-04-01 | 294 | 304 | 294 | 302 | 34,000 | 3,020 |
| 2005-03-31 | 296 | 304 | 294 | 304 | 30,000 | 3,040 |
| 2005-03-30 | 293 | 297 | 291 | 296 | 50,000 | 2,960 |
| 2005-03-29 | 299 | 303 | 296 | 298 | 30,000 | 2,980 |
| 2005-03-28 | 301 | 303 | 299 | 302 | 32,000 | 3,020 |
| 2005-03-25 | 308 | 308 | 298 | 305 | 90,000 | 3,050 |
| 2005-03-24 | 308 | 310 | 306 | 306 | 51,000 | 3,060 |
| 2005-03-23 | 313 | 313 | 307 | 309 | 75,000 | 3,090 |
| 2005-03-22 | 310 | 314 | 308 | 314 | 109,000 | 3,140 |
| 2005-03-18 | 309 | 312 | 307 | 312 | 113,000 | 3,120 |
| 2005-03-17 | 307 | 312 | 307 | 309 | 111,000 | 3,090 |
| 2005-03-16 | 311 | 311 | 306 | 307 | 132,000 | 3,070 |
| 2005-03-15 | 322 | 322 | 305 | 314 | 100,000 | 3,140 |
| 2005-03-14 | 326 | 326 | 321 | 323 | 72,000 | 3,230 |
| 2005-03-11 | 321 | 326 | 320 | 326 | 153,000 | 3,260 |
| 2005-03-10 | 322 | 332 | 316 | 319 | 372,000 | 3,190 |
| 2005-03-09 | 320 | 325 | 317 | 323 | 170,000 | 3,230 |
| 2005-03-08 | 320 | 329 | 316 | 319 | 331,000 | 3,190 |
| 2005-03-07 | 316 | 321 | 312 | 320 | 211,000 | 3,200 |
| 2005-03-04 | 312 | 316 | 311 | 313 | 72,000 | 3,130 |
| 2005-03-03 | 312 | 314 | 311 | 311 | 35,000 | 3,110 |
| 2005-03-02 | 314 | 314 | 309 | 313 | 57,000 | 3,130 |
| 2005-03-01 | 314 | 315 | 310 | 313 | 73,000 | 3,130 |
| 2005-02-28 | 310 | 315 | 308 | 315 | 61,000 | 3,150 |
| 2005-02-25 | 308 | 311 | 302 | 310 | 116,000 | 3,100 |
| 2005-02-24 | 305 | 307 | 302 | 305 | 83,000 | 3,050 |
| 2005-02-23 | 309 | 309 | 302 | 304 | 46,000 | 3,040 |
| 2005-02-22 | 315 | 315 | 306 | 310 | 97,000 | 3,100 |
| 2005-02-21 | 315 | 316 | 312 | 313 | 79,000 | 3,130 |
| 2005-02-18 | 308 | 314 | 308 | 312 | 60,000 | 3,120 |
| 2005-02-17 | 309 | 311 | 306 | 310 | 64,000 | 3,100 |
| 2005-02-16 | 309 | 317 | 300 | 309 | 130,000 | 3,090 |
| 2005-02-15 | 314 | 314 | 306 | 309 | 118,000 | 3,090 |
| 2005-02-14 | 320 | 320 | 310 | 320 | 218,000 | 3,200 |
| 2005-02-10 | 318 | 323 | 318 | 320 | 74,000 | 3,200 |
| 2005-02-09 | 318 | 322 | 315 | 318 | 130,000 | 3,180 |
| 2005-02-08 | 320 | 321 | 312 | 315 | 247,000 | 3,150 |
| 2005-02-07 | 314 | 321 | 314 | 320 | 260,000 | 3,200 |
| 2005-02-04 | 303 | 325 | 301 | 313 | 660,000 | 3,130 |
| 2005-02-03 | 304 | 304 | 300 | 300 | 48,000 | 3,000 |
| 2005-02-02 | 299 | 304 | 298 | 302 | 114,000 | 3,020 |
| 2005-02-01 | 295 | 296 | 293 | 295 | 23,000 | 2,950 |
| 2005-01-31 | 301 | 301 | 290 | 292 | 148,000 | 2,920 |
| 2005-01-28 | 300 | 304 | 297 | 300 | 53,000 | 3,000 |
| 2005-01-27 | 303 | 307 | 296 | 305 | 95,000 | 3,050 |
| 2005-01-26 | 295 | 303 | 295 | 301 | 93,000 | 3,010 |
| 2005-01-25 | 295 | 297 | 291 | 294 | 50,000 | 2,940 |
| 2005-01-24 | 300 | 302 | 295 | 297 | 59,000 | 2,970 |
| 2005-01-21 | 298 | 300 | 296 | 299 | 90,000 | 2,990 |
| 2005-01-20 | 305 | 305 | 300 | 301 | 109,000 | 3,010 |
| 2005-01-19 | 299 | 308 | 298 | 306 | 325,000 | 3,060 |
| 2005-01-18 | 293 | 302 | 293 | 296 | 187,000 | 2,960 |
| 2005-01-17 | 290 | 294 | 290 | 291 | 84,000 | 2,910 |
| 2005-01-14 | 288 | 288 | 286 | 288 | 22,000 | 2,880 |
| 2005-01-13 | 289 | 290 | 285 | 290 | 58,000 | 2,900 |
| 2005-01-12 | 286 | 289 | 283 | 289 | 53,000 | 2,890 |
| 2005-01-11 | 289 | 289 | 281 | 284 | 67,000 | 2,840 |
| 2005-01-07 | 282 | 285 | 281 | 285 | 99,000 | 2,850 |
| 2005-01-06 | 279 | 284 | 279 | 282 | 65,000 | 2,820 |
| 2005-01-05 | 288 | 288 | 284 | 284 | 49,000 | 2,840 |
| 2005-01-04 | 286 | 290 | 285 | 286 | 22,000 | 2,860 |
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
