7999 MUTOHホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 485 | 490 | 478 | 482 | 130,000 | 4,820 |
| 2007-12-27 | 506 | 508 | 485 | 485 | 222,000 | 4,850 |
| 2007-12-26 | 480 | 502 | 479 | 501 | 343,000 | 5,010 |
| 2007-12-25 | 493 | 505 | 467 | 478 | 484,000 | 4,780 |
| 2007-12-21 | 458 | 478 | 446 | 478 | 678,000 | 4,780 |
| 2007-12-20 | 459 | 466 | 442 | 448 | 696,000 | 4,480 |
| 2007-12-19 | 465 | 475 | 448 | 453 | 419,000 | 4,530 |
| 2007-12-18 | 451 | 471 | 451 | 460 | 490,000 | 4,600 |
| 2007-12-17 | 495 | 498 | 461 | 461 | 385,000 | 4,610 |
| 2007-12-14 | 492 | 507 | 486 | 495 | 485,000 | 4,950 |
| 2007-12-13 | 495 | 534 | 485 | 494 | 1,148,000 | 4,940 |
| 2007-12-12 | 474 | 496 | 469 | 491 | 236,000 | 4,910 |
| 2007-12-11 | 482 | 492 | 474 | 480 | 387,000 | 4,800 |
| 2007-12-10 | 499 | 501 | 482 | 484 | 243,000 | 4,840 |
| 2007-12-07 | 510 | 510 | 494 | 499 | 294,000 | 4,990 |
| 2007-12-06 | 500 | 511 | 492 | 501 | 376,000 | 5,010 |
| 2007-12-05 | 491 | 514 | 488 | 493 | 689,000 | 4,930 |
| 2007-12-04 | 537 | 537 | 512 | 516 | 374,000 | 5,160 |
| 2007-12-03 | 547 | 556 | 526 | 530 | 345,000 | 5,300 |
| 2007-11-30 | 545 | 563 | 543 | 549 | 300,000 | 5,490 |
| 2007-11-29 | 565 | 566 | 540 | 549 | 221,000 | 5,490 |
| 2007-11-28 | 547 | 560 | 529 | 540 | 447,000 | 5,400 |
| 2007-11-27 | 531 | 538 | 513 | 531 | 448,000 | 5,310 |
| 2007-11-26 | 538 | 549 | 526 | 535 | 432,000 | 5,350 |
| 2007-11-22 | 516 | 559 | 515 | 558 | 601,000 | 5,580 |
| 2007-11-21 | 565 | 565 | 518 | 526 | 419,000 | 5,260 |
| 2007-11-20 | 555 | 571 | 526 | 555 | 831,000 | 5,550 |
| 2007-11-19 | 614 | 618 | 583 | 585 | 322,000 | 5,850 |
| 2007-11-16 | 630 | 649 | 598 | 619 | 506,000 | 6,190 |
| 2007-11-15 | 623 | 658 | 618 | 648 | 607,000 | 6,480 |
| 2007-11-14 | 626 | 635 | 611 | 622 | 292,000 | 6,220 |
| 2007-11-13 | 590 | 615 | 578 | 606 | 369,000 | 6,060 |
| 2007-11-12 | 590 | 604 | 568 | 603 | 453,000 | 6,030 |
| 2007-11-09 | 631 | 639 | 607 | 610 | 291,000 | 6,100 |
| 2007-11-08 | 620 | 625 | 606 | 621 | 382,000 | 6,210 |
| 2007-11-07 | 651 | 670 | 639 | 642 | 541,000 | 6,420 |
| 2007-11-06 | 663 | 695 | 638 | 645 | 586,000 | 6,450 |
| 2007-11-05 | 687 | 693 | 667 | 668 | 414,000 | 6,680 |
| 2007-11-02 | 684 | 710 | 680 | 697 | 561,000 | 6,970 |
| 2007-11-01 | 710 | 721 | 702 | 704 | 263,000 | 7,040 |
| 2007-10-31 | 728 | 728 | 705 | 708 | 295,000 | 7,080 |
| 2007-10-30 | 714 | 740 | 704 | 718 | 524,000 | 7,180 |
| 2007-10-29 | 733 | 739 | 708 | 721 | 517,000 | 7,210 |
| 2007-10-26 | 678 | 750 | 675 | 731 | 1,125,000 | 7,310 |
| 2007-10-25 | 701 | 708 | 675 | 679 | 395,000 | 6,790 |
| 2007-10-24 | 694 | 716 | 694 | 701 | 357,000 | 7,010 |
| 2007-10-23 | 711 | 715 | 687 | 695 | 503,000 | 6,950 |
| 2007-10-22 | 696 | 713 | 692 | 699 | 509,000 | 6,990 |
| 2007-10-19 | 728 | 734 | 720 | 726 | 442,000 | 7,260 |
| 2007-10-18 | 700 | 744 | 700 | 737 | 861,000 | 7,370 |
| 2007-10-17 | 720 | 720 | 685 | 700 | 1,208,000 | 7,000 |
| 2007-10-16 | 721 | 746 | 713 | 721 | 791,000 | 7,210 |
| 2007-10-15 | 750 | 753 | 727 | 731 | 1,129,000 | 7,310 |
| 2007-10-12 | 703 | 758 | 696 | 733 | 2,907,000 | 7,330 |
| 2007-10-11 | 700 | 722 | 681 | 710 | 2,438,000 | 7,100 |
| 2007-10-10 | 631 | 725 | 631 | 718 | 4,717,000 | 7,180 |
| 2007-10-09 | 623 | 641 | 620 | 625 | 441,000 | 6,250 |
| 2007-10-05 | 638 | 641 | 626 | 627 | 365,000 | 6,270 |
| 2007-10-04 | 660 | 675 | 640 | 641 | 759,000 | 6,410 |
| 2007-10-03 | 654 | 683 | 634 | 669 | 1,623,000 | 6,690 |
| 2007-10-02 | 626 | 674 | 615 | 660 | 2,256,000 | 6,600 |
| 2007-10-01 | 640 | 640 | 608 | 614 | 880,000 | 6,140 |
| 2007-09-28 | 654 | 665 | 612 | 633 | 1,937,000 | 6,330 |
| 2007-09-27 | 585 | 655 | 571 | 655 | 2,664,000 | 6,550 |
| 2007-09-26 | 540 | 562 | 532 | 555 | 606,000 | 5,550 |
| 2007-09-25 | 544 | 555 | 522 | 529 | 349,000 | 5,290 |
| 2007-09-21 | 551 | 582 | 530 | 544 | 370,000 | 5,440 |
| 2007-09-20 | 596 | 596 | 558 | 559 | 312,000 | 5,590 |
| 2007-09-19 | 593 | 598 | 577 | 580 | 576,000 | 5,800 |
| 2007-09-18 | 578 | 591 | 558 | 563 | 362,000 | 5,630 |
| 2007-09-14 | 558 | 636 | 558 | 588 | 1,617,000 | 5,880 |
| 2007-09-13 | 600 | 607 | 541 | 558 | 753,000 | 5,580 |
| 2007-09-12 | 628 | 649 | 580 | 583 | 783,000 | 5,830 |
| 2007-09-11 | 642 | 676 | 629 | 632 | 638,000 | 6,320 |
| 2007-09-10 | 587 | 669 | 587 | 662 | 948,000 | 6,620 |
| 2007-09-07 | 684 | 684 | 621 | 627 | 563,000 | 6,270 |
| 2007-09-06 | 664 | 690 | 647 | 674 | 606,000 | 6,740 |
| 2007-09-05 | 725 | 733 | 660 | 668 | 1,028,000 | 6,680 |
| 2007-09-04 | 672 | 735 | 656 | 715 | 2,173,000 | 7,150 |
| 2007-09-03 | 738 | 748 | 638 | 712 | 4,587,000 | 7,120 |
| 2007-08-31 | 618 | 688 | 612 | 688 | 3,858,000 | 6,880 |
| 2007-08-30 | 560 | 596 | 557 | 588 | 2,414,000 | 5,880 |
| 2007-08-29 | 530 | 574 | 501 | 556 | 4,343,000 | 5,560 |
| 2007-08-28 | 690 | 718 | 580 | 580 | 5,458,000 | 5,800 |
| 2007-08-27 | 625 | 680 | 622 | 680 | 4,473,000 | 6,800 |
| 2007-08-24 | 575 | 631 | 565 | 615 | 6,697,000 | 6,150 |
| 2007-08-23 | 560 | 597 | 520 | 561 | 7,573,000 | 5,610 |
| 2007-08-22 | 465 | 520 | 463 | 520 | 3,627,000 | 5,200 |
| 2007-08-21 | 480 | 493 | 427 | 440 | 3,197,000 | 4,400 |
| 2007-08-20 | 390 | 455 | 375 | 455 | 3,033,000 | 4,550 |
| 2007-08-17 | 398 | 405 | 363 | 375 | 2,500,000 | 3,750 |
| 2007-08-16 | 400 | 412 | 364 | 399 | 5,402,000 | 3,990 |
| 2007-08-15 | 329 | 379 | 328 | 365 | 13,073,000 | 3,650 |
| 2007-08-14 | 321 | 337 | 318 | 332 | 1,390,000 | 3,320 |
| 2007-08-13 | 330 | 334 | 309 | 320 | 1,888,000 | 3,200 |
| 2007-08-10 | 278 | 330 | 269 | 318 | 576,000 | 3,180 |
| 2007-08-09 | 280 | 283 | 280 | 281 | 55,000 | 2,810 |
| 2007-08-08 | 282 | 283 | 281 | 283 | 23,000 | 2,830 |
| 2007-08-07 | 281 | 283 | 281 | 283 | 13,000 | 2,830 |
| 2007-08-06 | 283 | 283 | 281 | 282 | 17,000 | 2,820 |
| 2007-08-03 | 280 | 284 | 280 | 283 | 17,000 | 2,830 |
| 2007-08-02 | 280 | 282 | 279 | 282 | 55,000 | 2,820 |
| 2007-08-01 | 282 | 284 | 279 | 280 | 59,000 | 2,800 |
| 2007-07-31 | 275 | 281 | 275 | 281 | 55,000 | 2,810 |
| 2007-07-30 | 276 | 279 | 276 | 279 | 55,000 | 2,790 |
| 2007-07-27 | 277 | 278 | 274 | 276 | 57,000 | 2,760 |
| 2007-07-26 | 280 | 282 | 280 | 280 | 23,000 | 2,800 |
| 2007-07-25 | 281 | 282 | 279 | 281 | 36,000 | 2,810 |
| 2007-07-24 | 281 | 282 | 280 | 282 | 85,000 | 2,820 |
| 2007-07-23 | 282 | 284 | 281 | 283 | 34,000 | 2,830 |
| 2007-07-20 | 289 | 289 | 285 | 285 | 45,000 | 2,850 |
| 2007-07-19 | 284 | 291 | 284 | 288 | 67,000 | 2,880 |
| 2007-07-18 | 282 | 283 | 281 | 281 | 26,000 | 2,810 |
| 2007-07-17 | 282 | 282 | 281 | 282 | 20,000 | 2,820 |
| 2007-07-13 | 283 | 285 | 282 | 284 | 27,000 | 2,840 |
| 2007-07-12 | 285 | 285 | 282 | 283 | 38,000 | 2,830 |
| 2007-07-11 | 290 | 290 | 284 | 284 | 17,000 | 2,840 |
| 2007-07-10 | 290 | 291 | 290 | 290 | 56,000 | 2,900 |
| 2007-07-09 | 290 | 291 | 281 | 291 | 84,000 | 2,910 |
| 2007-07-06 | 287 | 292 | 287 | 287 | 48,000 | 2,870 |
| 2007-07-05 | 288 | 289 | 284 | 287 | 36,000 | 2,870 |
| 2007-07-04 | 276 | 287 | 276 | 286 | 120,000 | 2,860 |
| 2007-07-03 | 279 | 279 | 277 | 279 | 20,000 | 2,790 |
| 2007-07-02 | 278 | 279 | 277 | 278 | 24,000 | 2,780 |
| 2007-06-29 | 277 | 278 | 277 | 278 | 20,000 | 2,780 |
| 2007-06-28 | 279 | 279 | 276 | 276 | 18,000 | 2,760 |
| 2007-06-27 | 278 | 278 | 276 | 276 | 18,000 | 2,760 |
| 2007-06-26 | 278 | 281 | 278 | 278 | 46,000 | 2,780 |
| 2007-06-25 | 280 | 281 | 279 | 279 | 59,000 | 2,790 |
| 2007-06-22 | 282 | 283 | 280 | 280 | 25,000 | 2,800 |
| 2007-06-21 | 282 | 285 | 281 | 284 | 29,000 | 2,840 |
| 2007-06-20 | 286 | 286 | 283 | 283 | 46,000 | 2,830 |
| 2007-06-19 | 282 | 286 | 282 | 286 | 43,000 | 2,860 |
| 2007-06-18 | 283 | 285 | 281 | 284 | 39,000 | 2,840 |
| 2007-06-15 | 280 | 282 | 279 | 282 | 41,000 | 2,820 |
| 2007-06-14 | 281 | 281 | 279 | 280 | 16,000 | 2,800 |
| 2007-06-13 | 284 | 284 | 282 | 283 | 35,000 | 2,830 |
| 2007-06-12 | 278 | 280 | 278 | 279 | 18,000 | 2,790 |
| 2007-06-11 | 284 | 285 | 279 | 279 | 42,000 | 2,790 |
| 2007-06-08 | 284 | 284 | 282 | 282 | 60,000 | 2,820 |
| 2007-06-07 | 286 | 287 | 284 | 286 | 21,000 | 2,860 |
| 2007-06-06 | 285 | 289 | 285 | 289 | 32,000 | 2,890 |
| 2007-06-05 | 288 | 288 | 284 | 287 | 18,000 | 2,870 |
| 2007-06-04 | 287 | 289 | 285 | 288 | 17,000 | 2,880 |
| 2007-06-01 | 285 | 286 | 284 | 285 | 26,000 | 2,850 |
| 2007-05-31 | 282 | 285 | 282 | 284 | 17,000 | 2,840 |
| 2007-05-30 | 282 | 285 | 279 | 282 | 23,000 | 2,820 |
| 2007-05-29 | 283 | 284 | 282 | 284 | 9,000 | 2,840 |
| 2007-05-28 | 282 | 283 | 277 | 282 | 19,000 | 2,820 |
| 2007-05-25 | 284 | 284 | 281 | 282 | 13,000 | 2,820 |
| 2007-05-24 | 285 | 285 | 283 | 283 | 13,000 | 2,830 |
| 2007-05-23 | 289 | 289 | 283 | 288 | 30,000 | 2,880 |
| 2007-05-22 | 286 | 288 | 282 | 288 | 52,000 | 2,880 |
| 2007-05-21 | 288 | 288 | 284 | 285 | 41,000 | 2,850 |
| 2007-05-18 | 286 | 286 | 281 | 283 | 44,000 | 2,830 |
| 2007-05-17 | 286 | 287 | 279 | 284 | 98,000 | 2,840 |
| 2007-05-16 | 303 | 303 | 288 | 291 | 90,000 | 2,910 |
| 2007-05-15 | 298 | 320 | 295 | 307 | 248,000 | 3,070 |
| 2007-05-14 | 297 | 298 | 292 | 297 | 27,000 | 2,970 |
| 2007-05-11 | 295 | 299 | 293 | 297 | 32,000 | 2,970 |
| 2007-05-10 | 298 | 298 | 295 | 295 | 16,000 | 2,950 |
| 2007-05-09 | 293 | 296 | 293 | 296 | 30,000 | 2,960 |
| 2007-05-08 | 294 | 294 | 291 | 293 | 26,000 | 2,930 |
| 2007-05-07 | 293 | 294 | 292 | 294 | 34,000 | 2,940 |
| 2007-05-02 | 290 | 292 | 284 | 291 | 41,000 | 2,910 |
| 2007-05-01 | 287 | 290 | 283 | 289 | 57,000 | 2,890 |
| 2007-04-27 | 283 | 294 | 283 | 287 | 110,000 | 2,870 |
| 2007-04-26 | 286 | 290 | 285 | 285 | 27,000 | 2,850 |
| 2007-04-25 | 286 | 287 | 283 | 283 | 15,000 | 2,830 |
| 2007-04-24 | 284 | 286 | 281 | 286 | 32,000 | 2,860 |
| 2007-04-23 | 286 | 290 | 286 | 286 | 29,000 | 2,860 |
| 2007-04-20 | 292 | 292 | 288 | 288 | 68,000 | 2,880 |
| 2007-04-19 | 292 | 292 | 288 | 289 | 39,000 | 2,890 |
| 2007-04-18 | 294 | 294 | 290 | 292 | 19,000 | 2,920 |
| 2007-04-17 | 294 | 294 | 291 | 291 | 7,000 | 2,910 |
| 2007-04-16 | 292 | 296 | 289 | 290 | 36,000 | 2,900 |
| 2007-04-13 | 300 | 303 | 292 | 292 | 85,000 | 2,920 |
| 2007-04-12 | 288 | 298 | 287 | 298 | 66,000 | 2,980 |
| 2007-04-11 | 283 | 290 | 283 | 288 | 38,000 | 2,880 |
| 2007-04-10 | 283 | 283 | 283 | 283 | 6,000 | 2,830 |
| 2007-04-09 | 285 | 286 | 281 | 286 | 31,000 | 2,860 |
| 2007-04-06 | 285 | 286 | 284 | 284 | 34,000 | 2,840 |
| 2007-04-05 | 283 | 289 | 283 | 283 | 18,000 | 2,830 |
| 2007-04-04 | 281 | 286 | 281 | 282 | 22,000 | 2,820 |
| 2007-04-03 | 280 | 283 | 279 | 279 | 22,000 | 2,790 |
| 2007-04-02 | 282 | 288 | 280 | 280 | 82,000 | 2,800 |
| 2007-03-30 | 280 | 280 | 278 | 280 | 32,000 | 2,800 |
| 2007-03-29 | 272 | 277 | 272 | 276 | 33,000 | 2,760 |
| 2007-03-28 | 275 | 276 | 275 | 276 | 13,000 | 2,760 |
| 2007-03-27 | 276 | 278 | 275 | 275 | 12,000 | 2,750 |
| 2007-03-26 | 281 | 281 | 280 | 280 | 17,000 | 2,800 |
| 2007-03-23 | 281 | 283 | 280 | 283 | 23,000 | 2,830 |
| 2007-03-22 | 282 | 283 | 279 | 280 | 35,000 | 2,800 |
| 2007-03-20 | 285 | 285 | 280 | 281 | 61,000 | 2,810 |
| 2007-03-19 | 273 | 279 | 273 | 279 | 48,000 | 2,790 |
| 2007-03-16 | 274 | 274 | 270 | 273 | 27,000 | 2,730 |
| 2007-03-15 | 273 | 276 | 273 | 275 | 34,000 | 2,750 |
| 2007-03-14 | 275 | 276 | 264 | 271 | 76,000 | 2,710 |
| 2007-03-13 | 281 | 281 | 280 | 280 | 10,000 | 2,800 |
| 2007-03-12 | 282 | 283 | 280 | 280 | 44,000 | 2,800 |
| 2007-03-09 | 276 | 280 | 276 | 280 | 59,000 | 2,800 |
| 2007-03-08 | 276 | 281 | 275 | 280 | 35,000 | 2,800 |
| 2007-03-07 | 276 | 282 | 276 | 278 | 53,000 | 2,780 |
| 2007-03-06 | 271 | 277 | 271 | 276 | 21,000 | 2,760 |
| 2007-03-05 | 276 | 278 | 273 | 274 | 54,000 | 2,740 |
| 2007-03-02 | 276 | 281 | 276 | 281 | 63,000 | 2,810 |
| 2007-03-01 | 287 | 292 | 276 | 276 | 93,000 | 2,760 |
| 2007-02-28 | 278 | 290 | 277 | 290 | 37,000 | 2,900 |
| 2007-02-27 | 302 | 302 | 291 | 295 | 54,000 | 2,950 |
| 2007-02-26 | 299 | 302 | 297 | 301 | 62,000 | 3,010 |
| 2007-02-23 | 293 | 299 | 292 | 299 | 109,000 | 2,990 |
| 2007-02-22 | 289 | 296 | 288 | 289 | 129,000 | 2,890 |
| 2007-02-21 | 287 | 292 | 285 | 285 | 138,000 | 2,850 |
| 2007-02-20 | 296 | 296 | 289 | 289 | 81,000 | 2,890 |
| 2007-02-19 | 294 | 296 | 292 | 296 | 53,000 | 2,960 |
| 2007-02-16 | 293 | 294 | 291 | 294 | 66,000 | 2,940 |
| 2007-02-15 | 300 | 300 | 292 | 295 | 47,000 | 2,950 |
| 2007-02-14 | 292 | 297 | 292 | 295 | 48,000 | 2,950 |
| 2007-02-13 | 292 | 297 | 289 | 294 | 88,000 | 2,940 |
| 2007-02-09 | 293 | 298 | 293 | 295 | 81,000 | 2,950 |
| 2007-02-08 | 302 | 303 | 298 | 298 | 45,000 | 2,980 |
| 2007-02-07 | 307 | 308 | 300 | 301 | 166,000 | 3,010 |
| 2007-02-06 | 298 | 303 | 298 | 300 | 68,000 | 3,000 |
| 2007-02-05 | 305 | 306 | 300 | 301 | 67,000 | 3,010 |
| 2007-02-02 | 306 | 306 | 301 | 303 | 62,000 | 3,030 |
| 2007-02-01 | 301 | 304 | 301 | 303 | 100,000 | 3,030 |
| 2007-01-31 | 303 | 304 | 300 | 301 | 71,000 | 3,010 |
| 2007-01-30 | 303 | 304 | 301 | 303 | 46,000 | 3,030 |
| 2007-01-29 | 302 | 304 | 300 | 301 | 56,000 | 3,010 |
| 2007-01-26 | 299 | 299 | 298 | 299 | 54,000 | 2,990 |
| 2007-01-25 | 311 | 311 | 303 | 303 | 71,000 | 3,030 |
| 2007-01-24 | 310 | 311 | 307 | 309 | 27,000 | 3,090 |
| 2007-01-23 | 304 | 309 | 304 | 307 | 49,000 | 3,070 |
| 2007-01-22 | 310 | 311 | 306 | 306 | 84,000 | 3,060 |
| 2007-01-19 | 308 | 308 | 304 | 308 | 79,000 | 3,080 |
| 2007-01-18 | 304 | 310 | 304 | 306 | 94,000 | 3,060 |
| 2007-01-17 | 308 | 308 | 303 | 304 | 79,000 | 3,040 |
| 2007-01-16 | 311 | 311 | 308 | 308 | 56,000 | 3,080 |
| 2007-01-15 | 311 | 313 | 311 | 311 | 59,000 | 3,110 |
| 2007-01-12 | 305 | 312 | 305 | 310 | 71,000 | 3,100 |
| 2007-01-11 | 307 | 307 | 305 | 306 | 41,000 | 3,060 |
| 2007-01-10 | 318 | 319 | 307 | 307 | 199,000 | 3,070 |
| 2007-01-09 | 294 | 304 | 294 | 304 | 147,000 | 3,040 |
| 2007-01-05 | 292 | 295 | 292 | 293 | 67,000 | 2,930 |
| 2007-01-04 | 293 | 294 | 289 | 289 | 49,000 | 2,890 |
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
