7999 MUTOHホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 290 | 290 | 281 | 288 | 50,000 | 2,880 |
| 2006-12-28 | 294 | 294 | 289 | 289 | 45,000 | 2,890 |
| 2006-12-27 | 295 | 295 | 292 | 293 | 34,000 | 2,930 |
| 2006-12-26 | 290 | 294 | 290 | 294 | 49,000 | 2,940 |
| 2006-12-25 | 300 | 300 | 291 | 293 | 98,000 | 2,930 |
| 2006-12-22 | 301 | 301 | 297 | 299 | 75,000 | 2,990 |
| 2006-12-21 | 296 | 305 | 296 | 301 | 198,000 | 3,010 |
| 2006-12-20 | 295 | 300 | 291 | 297 | 128,000 | 2,970 |
| 2006-12-19 | 295 | 295 | 288 | 295 | 160,000 | 2,950 |
| 2006-12-18 | 302 | 302 | 296 | 296 | 124,000 | 2,960 |
| 2006-12-15 | 306 | 309 | 297 | 302 | 163,000 | 3,020 |
| 2006-12-14 | 311 | 321 | 303 | 305 | 316,000 | 3,050 |
| 2006-12-13 | 300 | 311 | 297 | 309 | 258,000 | 3,090 |
| 2006-12-12 | 293 | 302 | 289 | 297 | 296,000 | 2,970 |
| 2006-12-11 | 289 | 297 | 288 | 293 | 185,000 | 2,930 |
| 2006-12-08 | 282 | 286 | 281 | 284 | 136,000 | 2,840 |
| 2006-12-07 | 278 | 282 | 277 | 281 | 87,000 | 2,810 |
| 2006-12-06 | 280 | 289 | 280 | 280 | 136,000 | 2,800 |
| 2006-12-05 | 274 | 281 | 274 | 279 | 138,000 | 2,790 |
| 2006-12-04 | 272 | 274 | 269 | 274 | 67,000 | 2,740 |
| 2006-12-01 | 268 | 273 | 268 | 272 | 94,000 | 2,720 |
| 2006-11-30 | 268 | 268 | 265 | 266 | 73,000 | 2,660 |
| 2006-11-29 | 265 | 268 | 257 | 266 | 74,000 | 2,660 |
| 2006-11-28 | 259 | 266 | 259 | 265 | 57,000 | 2,650 |
| 2006-11-27 | 258 | 263 | 257 | 262 | 88,000 | 2,620 |
| 2006-11-24 | 256 | 258 | 254 | 257 | 58,000 | 2,570 |
| 2006-11-22 | 250 | 257 | 247 | 256 | 106,000 | 2,560 |
| 2006-11-21 | 250 | 251 | 248 | 249 | 134,000 | 2,490 |
| 2006-11-20 | 263 | 263 | 248 | 250 | 307,000 | 2,500 |
| 2006-11-17 | 264 | 264 | 259 | 262 | 142,000 | 2,620 |
| 2006-11-16 | 259 | 267 | 257 | 262 | 216,000 | 2,620 |
| 2006-11-15 | 269 | 273 | 259 | 259 | 359,000 | 2,590 |
| 2006-11-14 | 261 | 269 | 260 | 264 | 158,000 | 2,640 |
| 2006-11-13 | 258 | 262 | 256 | 260 | 173,000 | 2,600 |
| 2006-11-10 | 256 | 258 | 255 | 258 | 31,000 | 2,580 |
| 2006-11-09 | 256 | 259 | 255 | 256 | 47,000 | 2,560 |
| 2006-11-08 | 259 | 260 | 256 | 258 | 85,000 | 2,580 |
| 2006-11-07 | 264 | 264 | 258 | 260 | 117,000 | 2,600 |
| 2006-11-06 | 251 | 264 | 251 | 260 | 327,000 | 2,600 |
| 2006-11-02 | 254 | 257 | 252 | 254 | 138,000 | 2,540 |
| 2006-11-01 | 258 | 259 | 256 | 256 | 170,000 | 2,560 |
| 2006-10-31 | 258 | 262 | 254 | 260 | 310,000 | 2,600 |
| 2006-10-30 | 250 | 265 | 249 | 263 | 818,000 | 2,630 |
| 2006-10-27 | 229 | 264 | 225 | 255 | 670,000 | 2,550 |
| 2006-10-26 | 233 | 233 | 228 | 229 | 7,000 | 2,290 |
| 2006-10-25 | 228 | 230 | 227 | 228 | 39,000 | 2,280 |
| 2006-10-24 | 233 | 234 | 231 | 231 | 31,000 | 2,310 |
| 2006-10-23 | 230 | 239 | 230 | 233 | 20,000 | 2,330 |
| 2006-10-20 | 235 | 235 | 231 | 232 | 62,000 | 2,320 |
| 2006-10-19 | 231 | 231 | 229 | 231 | 32,000 | 2,310 |
| 2006-10-18 | 231 | 231 | 227 | 229 | 18,000 | 2,290 |
| 2006-10-17 | 232 | 234 | 227 | 229 | 17,000 | 2,290 |
| 2006-10-16 | 228 | 231 | 227 | 231 | 46,000 | 2,310 |
| 2006-10-13 | 224 | 226 | 223 | 225 | 50,000 | 2,250 |
| 2006-10-12 | 220 | 227 | 220 | 226 | 41,000 | 2,260 |
| 2006-10-11 | 226 | 228 | 223 | 223 | 28,000 | 2,230 |
| 2006-10-10 | 231 | 233 | 228 | 228 | 44,000 | 2,280 |
| 2006-10-06 | 234 | 238 | 234 | 236 | 37,000 | 2,360 |
| 2006-10-05 | 238 | 238 | 235 | 238 | 45,000 | 2,380 |
| 2006-10-04 | 236 | 238 | 235 | 236 | 48,000 | 2,360 |
| 2006-10-03 | 236 | 239 | 234 | 235 | 127,000 | 2,350 |
| 2006-10-02 | 229 | 234 | 229 | 234 | 26,000 | 2,340 |
| 2006-09-29 | 230 | 230 | 228 | 228 | 31,000 | 2,280 |
| 2006-09-28 | 230 | 234 | 230 | 231 | 8,000 | 2,310 |
| 2006-09-27 | 230 | 230 | 224 | 230 | 17,000 | 2,300 |
| 2006-09-26 | 230 | 231 | 224 | 225 | 27,000 | 2,250 |
| 2006-09-25 | 229 | 230 | 225 | 230 | 27,000 | 2,300 |
| 2006-09-22 | 230 | 233 | 230 | 232 | 43,000 | 2,320 |
| 2006-09-21 | 237 | 237 | 230 | 236 | 57,000 | 2,360 |
| 2006-09-20 | 240 | 240 | 237 | 237 | 75,000 | 2,370 |
| 2006-09-19 | 239 | 240 | 236 | 237 | 54,000 | 2,370 |
| 2006-09-15 | 235 | 239 | 232 | 236 | 60,000 | 2,360 |
| 2006-09-14 | 235 | 238 | 233 | 238 | 49,000 | 2,380 |
| 2006-09-13 | 237 | 240 | 237 | 237 | 31,000 | 2,370 |
| 2006-09-12 | 244 | 244 | 235 | 237 | 60,000 | 2,370 |
| 2006-09-11 | 243 | 244 | 243 | 243 | 73,000 | 2,430 |
| 2006-09-08 | 236 | 241 | 235 | 240 | 80,000 | 2,400 |
| 2006-09-07 | 240 | 242 | 237 | 237 | 38,000 | 2,370 |
| 2006-09-06 | 243 | 244 | 241 | 241 | 39,000 | 2,410 |
| 2006-09-05 | 242 | 243 | 240 | 241 | 38,000 | 2,410 |
| 2006-09-04 | 242 | 244 | 239 | 240 | 23,000 | 2,400 |
| 2006-09-01 | 239 | 239 | 237 | 239 | 35,000 | 2,390 |
| 2006-08-31 | 238 | 239 | 237 | 238 | 30,000 | 2,380 |
| 2006-08-30 | 235 | 238 | 235 | 235 | 34,000 | 2,350 |
| 2006-08-29 | 235 | 235 | 234 | 235 | 27,000 | 2,350 |
| 2006-08-28 | 240 | 241 | 231 | 233 | 85,000 | 2,330 |
| 2006-08-25 | 240 | 240 | 237 | 239 | 54,000 | 2,390 |
| 2006-08-24 | 238 | 240 | 237 | 239 | 75,000 | 2,390 |
| 2006-08-23 | 237 | 239 | 237 | 239 | 30,000 | 2,390 |
| 2006-08-22 | 238 | 240 | 237 | 240 | 68,000 | 2,400 |
| 2006-08-21 | 240 | 240 | 234 | 236 | 74,000 | 2,360 |
| 2006-08-18 | 235 | 235 | 233 | 235 | 57,000 | 2,350 |
| 2006-08-17 | 235 | 235 | 231 | 233 | 67,000 | 2,330 |
| 2006-08-16 | 232 | 232 | 229 | 232 | 74,000 | 2,320 |
| 2006-08-15 | 231 | 232 | 230 | 231 | 27,000 | 2,310 |
| 2006-08-14 | 231 | 234 | 231 | 233 | 52,000 | 2,330 |
| 2006-08-11 | 230 | 233 | 223 | 228 | 78,000 | 2,280 |
| 2006-08-10 | 235 | 242 | 231 | 232 | 399,000 | 2,320 |
| 2006-08-09 | 219 | 220 | 214 | 219 | 71,000 | 2,190 |
| 2006-08-08 | 216 | 217 | 213 | 216 | 27,000 | 2,160 |
| 2006-08-07 | 217 | 220 | 212 | 212 | 40,000 | 2,120 |
| 2006-08-04 | 220 | 220 | 216 | 219 | 22,000 | 2,190 |
| 2006-08-03 | 220 | 222 | 215 | 219 | 76,000 | 2,190 |
| 2006-08-02 | 212 | 216 | 212 | 214 | 30,000 | 2,140 |
| 2006-08-01 | 214 | 216 | 212 | 212 | 42,000 | 2,120 |
| 2006-07-31 | 218 | 218 | 212 | 214 | 62,000 | 2,140 |
| 2006-07-28 | 207 | 212 | 206 | 211 | 49,000 | 2,110 |
| 2006-07-27 | 205 | 207 | 202 | 202 | 25,000 | 2,020 |
| 2006-07-26 | 208 | 208 | 204 | 205 | 26,000 | 2,050 |
| 2006-07-25 | 207 | 213 | 203 | 205 | 38,000 | 2,050 |
| 2006-07-24 | 208 | 208 | 202 | 205 | 42,000 | 2,050 |
| 2006-07-21 | 210 | 211 | 206 | 208 | 47,000 | 2,080 |
| 2006-07-20 | 218 | 218 | 208 | 213 | 98,000 | 2,130 |
| 2006-07-19 | 200 | 203 | 198 | 203 | 82,000 | 2,030 |
| 2006-07-18 | 210 | 215 | 197 | 203 | 82,000 | 2,030 |
| 2006-07-14 | 214 | 217 | 211 | 211 | 84,000 | 2,110 |
| 2006-07-13 | 218 | 224 | 214 | 215 | 67,000 | 2,150 |
| 2006-07-12 | 227 | 227 | 218 | 220 | 70,000 | 2,200 |
| 2006-07-11 | 228 | 231 | 217 | 225 | 130,000 | 2,250 |
| 2006-07-10 | 229 | 233 | 224 | 229 | 124,000 | 2,290 |
| 2006-07-07 | 234 | 238 | 230 | 231 | 150,000 | 2,310 |
| 2006-07-06 | 241 | 241 | 233 | 235 | 139,000 | 2,350 |
| 2006-07-05 | 241 | 241 | 239 | 241 | 115,000 | 2,410 |
| 2006-07-04 | 241 | 247 | 238 | 241 | 294,000 | 2,410 |
| 2006-07-03 | 238 | 245 | 237 | 241 | 404,000 | 2,410 |
| 2006-06-30 | 229 | 250 | 227 | 237 | 1,158,000 | 2,370 |
| 2006-06-29 | 224 | 227 | 222 | 223 | 108,000 | 2,230 |
| 2006-06-28 | 222 | 224 | 220 | 223 | 71,000 | 2,230 |
| 2006-06-27 | 227 | 229 | 225 | 227 | 34,000 | 2,270 |
| 2006-06-26 | 231 | 231 | 223 | 226 | 53,000 | 2,260 |
| 2006-06-23 | 227 | 228 | 223 | 226 | 100,000 | 2,260 |
| 2006-06-22 | 227 | 234 | 225 | 231 | 55,000 | 2,310 |
| 2006-06-21 | 231 | 233 | 226 | 228 | 48,000 | 2,280 |
| 2006-06-20 | 240 | 240 | 225 | 227 | 104,000 | 2,270 |
| 2006-06-19 | 230 | 235 | 230 | 235 | 100,000 | 2,350 |
| 2006-06-16 | 233 | 235 | 229 | 230 | 127,000 | 2,300 |
| 2006-06-15 | 228 | 230 | 223 | 223 | 52,000 | 2,230 |
| 2006-06-14 | 217 | 228 | 216 | 221 | 326,000 | 2,210 |
| 2006-06-13 | 211 | 224 | 207 | 222 | 194,000 | 2,220 |
| 2006-06-12 | 220 | 225 | 215 | 225 | 175,000 | 2,250 |
| 2006-06-09 | 220 | 220 | 214 | 220 | 248,000 | 2,200 |
| 2006-06-08 | 239 | 239 | 221 | 225 | 135,000 | 2,250 |
| 2006-06-07 | 244 | 253 | 243 | 243 | 66,000 | 2,430 |
| 2006-06-06 | 248 | 252 | 235 | 244 | 93,000 | 2,440 |
| 2006-06-05 | 260 | 260 | 247 | 253 | 90,000 | 2,530 |
| 2006-06-02 | 269 | 270 | 245 | 265 | 157,000 | 2,650 |
| 2006-06-01 | 269 | 274 | 265 | 269 | 28,000 | 2,690 |
| 2006-05-31 | 269 | 273 | 267 | 268 | 50,000 | 2,680 |
| 2006-05-30 | 279 | 280 | 276 | 277 | 36,000 | 2,770 |
| 2006-05-29 | 280 | 282 | 278 | 279 | 27,000 | 2,790 |
| 2006-05-26 | 280 | 281 | 278 | 278 | 22,000 | 2,780 |
| 2006-05-25 | 282 | 284 | 277 | 280 | 39,000 | 2,800 |
| 2006-05-24 | 280 | 284 | 280 | 282 | 21,000 | 2,820 |
| 2006-05-23 | 284 | 288 | 278 | 279 | 48,000 | 2,790 |
| 2006-05-22 | 293 | 293 | 284 | 286 | 49,000 | 2,860 |
| 2006-05-19 | 279 | 286 | 277 | 283 | 74,000 | 2,830 |
| 2006-05-18 | 281 | 285 | 276 | 278 | 121,000 | 2,780 |
| 2006-05-17 | 290 | 293 | 289 | 293 | 21,000 | 2,930 |
| 2006-05-16 | 296 | 297 | 287 | 288 | 54,000 | 2,880 |
| 2006-05-15 | 296 | 302 | 296 | 298 | 43,000 | 2,980 |
| 2006-05-12 | 300 | 301 | 296 | 298 | 57,000 | 2,980 |
| 2006-05-11 | 302 | 305 | 302 | 302 | 40,000 | 3,020 |
| 2006-05-10 | 305 | 309 | 305 | 305 | 45,000 | 3,050 |
| 2006-05-09 | 305 | 310 | 304 | 306 | 32,000 | 3,060 |
| 2006-05-08 | 308 | 309 | 305 | 307 | 41,000 | 3,070 |
| 2006-05-02 | 306 | 308 | 303 | 307 | 59,000 | 3,070 |
| 2006-05-01 | 306 | 306 | 305 | 305 | 24,000 | 3,050 |
| 2006-04-28 | 306 | 308 | 305 | 308 | 56,000 | 3,080 |
| 2006-04-27 | 308 | 309 | 306 | 307 | 42,000 | 3,070 |
| 2006-04-26 | 305 | 307 | 304 | 306 | 26,000 | 3,060 |
| 2006-04-25 | 304 | 304 | 290 | 303 | 67,000 | 3,030 |
| 2006-04-24 | 310 | 310 | 306 | 306 | 49,000 | 3,060 |
| 2006-04-21 | 311 | 313 | 310 | 312 | 94,000 | 3,120 |
| 2006-04-20 | 311 | 311 | 309 | 310 | 75,000 | 3,100 |
| 2006-04-19 | 313 | 313 | 308 | 310 | 34,000 | 3,100 |
| 2006-04-18 | 308 | 309 | 305 | 308 | 74,000 | 3,080 |
| 2006-04-17 | 309 | 313 | 307 | 307 | 69,000 | 3,070 |
| 2006-04-14 | 310 | 312 | 309 | 312 | 37,000 | 3,120 |
| 2006-04-13 | 309 | 312 | 309 | 309 | 53,000 | 3,090 |
| 2006-04-12 | 310 | 313 | 308 | 309 | 79,000 | 3,090 |
| 2006-04-11 | 318 | 318 | 313 | 315 | 45,000 | 3,150 |
| 2006-04-10 | 313 | 320 | 311 | 314 | 50,000 | 3,140 |
| 2006-04-07 | 318 | 318 | 314 | 316 | 107,000 | 3,160 |
| 2006-04-06 | 310 | 314 | 310 | 313 | 32,000 | 3,130 |
| 2006-04-05 | 314 | 315 | 310 | 310 | 41,000 | 3,100 |
| 2006-04-04 | 319 | 319 | 308 | 313 | 139,000 | 3,130 |
| 2006-04-03 | 311 | 320 | 311 | 317 | 125,000 | 3,170 |
| 2006-03-31 | 313 | 316 | 309 | 309 | 40,000 | 3,090 |
| 2006-03-30 | 316 | 318 | 313 | 313 | 37,000 | 3,130 |
| 2006-03-29 | 312 | 313 | 308 | 312 | 47,000 | 3,120 |
| 2006-03-28 | 310 | 312 | 308 | 309 | 17,000 | 3,090 |
| 2006-03-27 | 311 | 312 | 306 | 310 | 48,000 | 3,100 |
| 2006-03-24 | 309 | 311 | 305 | 310 | 42,000 | 3,100 |
| 2006-03-23 | 305 | 310 | 303 | 309 | 80,000 | 3,090 |
| 2006-03-22 | 305 | 305 | 301 | 303 | 29,000 | 3,030 |
| 2006-03-20 | 304 | 305 | 302 | 303 | 60,000 | 3,030 |
| 2006-03-17 | 297 | 300 | 294 | 299 | 37,000 | 2,990 |
| 2006-03-16 | 300 | 301 | 295 | 296 | 50,000 | 2,960 |
| 2006-03-15 | 302 | 305 | 301 | 301 | 27,000 | 3,010 |
| 2006-03-14 | 302 | 306 | 298 | 300 | 41,000 | 3,000 |
| 2006-03-13 | 307 | 307 | 302 | 302 | 24,000 | 3,020 |
| 2006-03-10 | 297 | 298 | 293 | 297 | 89,000 | 2,970 |
| 2006-03-09 | 288 | 292 | 288 | 292 | 70,000 | 2,920 |
| 2006-03-08 | 288 | 290 | 283 | 283 | 62,000 | 2,830 |
| 2006-03-07 | 284 | 288 | 281 | 287 | 54,000 | 2,870 |
| 2006-03-06 | 285 | 288 | 280 | 285 | 129,000 | 2,850 |
| 2006-03-03 | 292 | 296 | 287 | 289 | 97,000 | 2,890 |
| 2006-03-02 | 296 | 298 | 292 | 297 | 40,000 | 2,970 |
| 2006-03-01 | 298 | 300 | 296 | 296 | 34,000 | 2,960 |
| 2006-02-28 | 300 | 306 | 297 | 297 | 75,000 | 2,970 |
| 2006-02-27 | 314 | 319 | 296 | 296 | 139,000 | 2,960 |
| 2006-02-24 | 311 | 311 | 305 | 310 | 50,000 | 3,100 |
| 2006-02-23 | 298 | 308 | 296 | 306 | 115,000 | 3,060 |
| 2006-02-22 | 290 | 300 | 290 | 294 | 82,000 | 2,940 |
| 2006-02-21 | 283 | 294 | 283 | 292 | 120,000 | 2,920 |
| 2006-02-20 | 296 | 304 | 284 | 293 | 157,000 | 2,930 |
| 2006-02-17 | 312 | 312 | 287 | 295 | 175,000 | 2,950 |
| 2006-02-16 | 319 | 319 | 301 | 307 | 82,000 | 3,070 |
| 2006-02-15 | 318 | 323 | 318 | 319 | 116,000 | 3,190 |
| 2006-02-14 | 304 | 323 | 301 | 318 | 111,000 | 3,180 |
| 2006-02-13 | 325 | 330 | 314 | 314 | 123,000 | 3,140 |
| 2006-02-10 | 339 | 339 | 325 | 329 | 107,000 | 3,290 |
| 2006-02-09 | 330 | 342 | 325 | 334 | 186,000 | 3,340 |
| 2006-02-08 | 346 | 346 | 333 | 333 | 125,000 | 3,330 |
| 2006-02-07 | 351 | 351 | 346 | 346 | 97,000 | 3,460 |
| 2006-02-06 | 344 | 353 | 342 | 350 | 197,000 | 3,500 |
| 2006-02-03 | 344 | 344 | 336 | 342 | 99,000 | 3,420 |
| 2006-02-02 | 341 | 341 | 334 | 340 | 82,000 | 3,400 |
| 2006-02-01 | 345 | 348 | 338 | 343 | 183,000 | 3,430 |
| 2006-01-31 | 340 | 348 | 340 | 345 | 127,000 | 3,450 |
| 2006-01-30 | 348 | 350 | 340 | 340 | 178,000 | 3,400 |
| 2006-01-27 | 340 | 347 | 335 | 346 | 181,000 | 3,460 |
| 2006-01-26 | 330 | 342 | 330 | 340 | 202,000 | 3,400 |
| 2006-01-25 | 334 | 334 | 327 | 330 | 105,000 | 3,300 |
| 2006-01-24 | 320 | 334 | 320 | 326 | 116,000 | 3,260 |
| 2006-01-23 | 320 | 330 | 320 | 321 | 225,000 | 3,210 |
| 2006-01-20 | 334 | 350 | 325 | 343 | 503,000 | 3,430 |
| 2006-01-19 | 304 | 329 | 304 | 324 | 288,000 | 3,240 |
| 2006-01-18 | 345 | 348 | 308 | 314 | 469,000 | 3,140 |
| 2006-01-17 | 352 | 360 | 348 | 348 | 344,000 | 3,480 |
| 2006-01-16 | 354 | 358 | 350 | 357 | 301,000 | 3,570 |
| 2006-01-13 | 356 | 357 | 353 | 355 | 266,000 | 3,550 |
| 2006-01-12 | 362 | 362 | 347 | 359 | 1,204,000 | 3,590 |
| 2006-01-11 | 336 | 372 | 336 | 359 | 3,929,000 | 3,590 |
| 2006-01-10 | 328 | 337 | 326 | 326 | 196,000 | 3,260 |
| 2006-01-06 | 325 | 339 | 322 | 328 | 448,000 | 3,280 |
| 2006-01-05 | 324 | 326 | 320 | 320 | 208,000 | 3,200 |
| 2006-01-04 | 327 | 329 | 320 | 325 | 227,000 | 3,250 |
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
