7999 MUTOHホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 205 | 211 | 202 | 211 | 23,000 | 2,110 |
| 2008-12-29 | 205 | 208 | 204 | 205 | 39,000 | 2,050 |
| 2008-12-26 | 203 | 205 | 202 | 204 | 44,000 | 2,040 |
| 2008-12-25 | 205 | 207 | 203 | 204 | 49,000 | 2,040 |
| 2008-12-24 | 213 | 213 | 203 | 205 | 55,000 | 2,050 |
| 2008-12-22 | 216 | 221 | 216 | 218 | 140,000 | 2,180 |
| 2008-12-19 | 221 | 224 | 209 | 214 | 174,000 | 2,140 |
| 2008-12-18 | 222 | 227 | 217 | 221 | 127,000 | 2,210 |
| 2008-12-17 | 230 | 231 | 221 | 222 | 112,000 | 2,220 |
| 2008-12-16 | 229 | 229 | 225 | 228 | 90,000 | 2,280 |
| 2008-12-15 | 224 | 229 | 223 | 229 | 87,000 | 2,290 |
| 2008-12-12 | 223 | 231 | 218 | 219 | 241,000 | 2,190 |
| 2008-12-11 | 228 | 228 | 215 | 226 | 113,000 | 2,260 |
| 2008-12-10 | 226 | 229 | 224 | 229 | 74,000 | 2,290 |
| 2008-12-09 | 229 | 233 | 223 | 224 | 111,000 | 2,240 |
| 2008-12-08 | 227 | 229 | 223 | 226 | 114,000 | 2,260 |
| 2008-12-05 | 225 | 226 | 220 | 223 | 167,000 | 2,230 |
| 2008-12-04 | 228 | 231 | 224 | 224 | 81,000 | 2,240 |
| 2008-12-03 | 228 | 231 | 225 | 226 | 125,000 | 2,260 |
| 2008-12-02 | 233 | 233 | 226 | 227 | 126,000 | 2,270 |
| 2008-12-01 | 238 | 239 | 235 | 236 | 87,000 | 2,360 |
| 2008-11-28 | 238 | 239 | 235 | 237 | 93,000 | 2,370 |
| 2008-11-27 | 236 | 243 | 233 | 235 | 170,000 | 2,350 |
| 2008-11-26 | 242 | 242 | 232 | 232 | 113,000 | 2,320 |
| 2008-11-25 | 244 | 248 | 239 | 241 | 156,000 | 2,410 |
| 2008-11-21 | 227 | 240 | 224 | 238 | 215,000 | 2,380 |
| 2008-11-20 | 237 | 243 | 232 | 234 | 264,000 | 2,340 |
| 2008-11-19 | 233 | 238 | 231 | 237 | 248,000 | 2,370 |
| 2008-11-18 | 228 | 230 | 224 | 228 | 194,000 | 2,280 |
| 2008-11-17 | 228 | 238 | 221 | 229 | 429,000 | 2,290 |
| 2008-11-14 | 204 | 214 | 201 | 203 | 130,000 | 2,030 |
| 2008-11-13 | 205 | 206 | 200 | 201 | 101,000 | 2,010 |
| 2008-11-12 | 207 | 217 | 207 | 212 | 119,000 | 2,120 |
| 2008-11-11 | 218 | 218 | 208 | 217 | 37,000 | 2,170 |
| 2008-11-10 | 209 | 220 | 209 | 217 | 129,000 | 2,170 |
| 2008-11-07 | 208 | 212 | 196 | 202 | 93,000 | 2,020 |
| 2008-11-06 | 203 | 215 | 195 | 213 | 88,000 | 2,130 |
| 2008-11-05 | 209 | 217 | 207 | 213 | 171,000 | 2,130 |
| 2008-11-04 | 197 | 208 | 197 | 204 | 86,000 | 2,040 |
| 2008-10-31 | 190 | 200 | 183 | 196 | 119,000 | 1,960 |
| 2008-10-30 | 173 | 195 | 173 | 195 | 168,000 | 1,950 |
| 2008-10-29 | 179 | 187 | 171 | 178 | 172,000 | 1,780 |
| 2008-10-28 | 157 | 162 | 142 | 160 | 197,000 | 1,600 |
| 2008-10-27 | 180 | 185 | 166 | 167 | 209,000 | 1,670 |
| 2008-10-24 | 195 | 195 | 180 | 181 | 187,000 | 1,810 |
| 2008-10-23 | 192 | 203 | 187 | 202 | 267,000 | 2,020 |
| 2008-10-22 | 217 | 222 | 199 | 201 | 405,000 | 2,010 |
| 2008-10-21 | 230 | 242 | 221 | 228 | 381,000 | 2,280 |
| 2008-10-20 | 242 | 242 | 220 | 232 | 728,000 | 2,320 |
| 2008-10-17 | 220 | 248 | 218 | 248 | 543,000 | 2,480 |
| 2008-10-16 | 211 | 216 | 205 | 210 | 450,000 | 2,100 |
| 2008-10-15 | 221 | 228 | 215 | 219 | 331,000 | 2,190 |
| 2008-10-14 | 211 | 231 | 205 | 231 | 247,000 | 2,310 |
| 2008-10-10 | 169 | 185 | 167 | 181 | 286,000 | 1,810 |
| 2008-10-09 | 169 | 189 | 168 | 188 | 230,000 | 1,880 |
| 2008-10-08 | 178 | 180 | 168 | 169 | 526,000 | 1,690 |
| 2008-10-07 | 180 | 191 | 170 | 188 | 275,000 | 1,880 |
| 2008-10-06 | 204 | 205 | 188 | 189 | 308,000 | 1,890 |
| 2008-10-03 | 214 | 216 | 210 | 212 | 153,000 | 2,120 |
| 2008-10-02 | 223 | 223 | 217 | 218 | 92,000 | 2,180 |
| 2008-10-01 | 220 | 226 | 220 | 226 | 146,000 | 2,260 |
| 2008-09-30 | 212 | 217 | 206 | 216 | 207,000 | 2,160 |
| 2008-09-29 | 227 | 228 | 223 | 223 | 117,000 | 2,230 |
| 2008-09-26 | 232 | 232 | 225 | 226 | 215,000 | 2,260 |
| 2008-09-25 | 235 | 235 | 227 | 229 | 136,000 | 2,290 |
| 2008-09-24 | 227 | 236 | 227 | 236 | 231,000 | 2,360 |
| 2008-09-22 | 242 | 242 | 233 | 236 | 419,000 | 2,360 |
| 2008-09-19 | 242 | 243 | 228 | 232 | 1,440,000 | 2,320 |
| 2008-09-18 | 215 | 235 | 210 | 232 | 3,732,000 | 2,320 |
| 2008-09-17 | 208 | 208 | 201 | 202 | 145,000 | 2,020 |
| 2008-09-16 | 201 | 202 | 193 | 198 | 273,000 | 1,980 |
| 2008-09-12 | 221 | 224 | 216 | 220 | 82,000 | 2,200 |
| 2008-09-11 | 225 | 230 | 216 | 218 | 105,000 | 2,180 |
| 2008-09-10 | 220 | 230 | 220 | 224 | 104,000 | 2,240 |
| 2008-09-09 | 236 | 236 | 224 | 226 | 119,000 | 2,260 |
| 2008-09-08 | 241 | 242 | 231 | 233 | 146,000 | 2,330 |
| 2008-09-05 | 216 | 223 | 215 | 222 | 158,000 | 2,220 |
| 2008-09-04 | 235 | 238 | 222 | 226 | 156,000 | 2,260 |
| 2008-09-03 | 251 | 251 | 239 | 240 | 166,000 | 2,400 |
| 2008-09-02 | 253 | 261 | 244 | 248 | 167,000 | 2,480 |
| 2008-09-01 | 262 | 262 | 256 | 256 | 79,000 | 2,560 |
| 2008-08-29 | 264 | 267 | 260 | 264 | 71,000 | 2,640 |
| 2008-08-28 | 269 | 269 | 258 | 259 | 73,000 | 2,590 |
| 2008-08-27 | 268 | 272 | 268 | 270 | 24,000 | 2,700 |
| 2008-08-26 | 271 | 274 | 268 | 271 | 67,000 | 2,710 |
| 2008-08-25 | 274 | 284 | 273 | 273 | 113,000 | 2,730 |
| 2008-08-22 | 283 | 283 | 268 | 269 | 175,000 | 2,690 |
| 2008-08-21 | 297 | 297 | 280 | 281 | 165,000 | 2,810 |
| 2008-08-20 | 278 | 298 | 277 | 292 | 367,000 | 2,920 |
| 2008-08-19 | 276 | 280 | 275 | 278 | 129,000 | 2,780 |
| 2008-08-18 | 276 | 284 | 275 | 279 | 127,000 | 2,790 |
| 2008-08-15 | 282 | 282 | 275 | 279 | 85,000 | 2,790 |
| 2008-08-14 | 279 | 282 | 275 | 277 | 197,000 | 2,770 |
| 2008-08-13 | 279 | 286 | 275 | 285 | 297,000 | 2,850 |
| 2008-08-12 | 296 | 303 | 291 | 292 | 155,000 | 2,920 |
| 2008-08-11 | 295 | 309 | 293 | 300 | 150,000 | 3,000 |
| 2008-08-08 | 295 | 305 | 295 | 297 | 201,000 | 2,970 |
| 2008-08-07 | 301 | 301 | 290 | 296 | 124,000 | 2,960 |
| 2008-08-06 | 290 | 305 | 290 | 300 | 289,000 | 3,000 |
| 2008-08-05 | 287 | 291 | 283 | 285 | 607,000 | 2,850 |
| 2008-08-04 | 302 | 302 | 292 | 294 | 283,000 | 2,940 |
| 2008-08-01 | 301 | 323 | 298 | 304 | 919,000 | 3,040 |
| 2008-07-31 | 319 | 319 | 304 | 308 | 917,000 | 3,080 |
| 2008-07-30 | 334 | 336 | 322 | 323 | 1,136,000 | 3,230 |
| 2008-07-29 | 320 | 333 | 311 | 332 | 2,606,000 | 3,320 |
| 2008-07-28 | 315 | 324 | 307 | 324 | 3,093,000 | 3,240 |
| 2008-07-25 | 284 | 301 | 277 | 300 | 3,500,000 | 3,000 |
| 2008-07-24 | 256 | 297 | 256 | 289 | 2,787,000 | 2,890 |
| 2008-07-23 | 252 | 254 | 251 | 253 | 105,000 | 2,530 |
| 2008-07-22 | 253 | 253 | 241 | 250 | 132,000 | 2,500 |
| 2008-07-18 | 245 | 247 | 242 | 243 | 70,000 | 2,430 |
| 2008-07-17 | 245 | 249 | 243 | 244 | 101,000 | 2,440 |
| 2008-07-16 | 251 | 251 | 241 | 242 | 182,000 | 2,420 |
| 2008-07-15 | 262 | 262 | 252 | 254 | 191,000 | 2,540 |
| 2008-07-14 | 268 | 270 | 265 | 266 | 137,000 | 2,660 |
| 2008-07-11 | 269 | 275 | 269 | 270 | 82,000 | 2,700 |
| 2008-07-10 | 268 | 275 | 266 | 270 | 101,000 | 2,700 |
| 2008-07-09 | 273 | 275 | 268 | 269 | 118,000 | 2,690 |
| 2008-07-08 | 281 | 281 | 268 | 268 | 152,000 | 2,680 |
| 2008-07-07 | 277 | 281 | 276 | 280 | 107,000 | 2,800 |
| 2008-07-04 | 277 | 280 | 273 | 277 | 141,000 | 2,770 |
| 2008-07-03 | 275 | 277 | 272 | 277 | 128,000 | 2,770 |
| 2008-07-02 | 290 | 290 | 279 | 280 | 235,000 | 2,800 |
| 2008-07-01 | 289 | 294 | 283 | 285 | 170,000 | 2,850 |
| 2008-06-30 | 290 | 292 | 288 | 289 | 188,000 | 2,890 |
| 2008-06-27 | 278 | 294 | 274 | 291 | 345,000 | 2,910 |
| 2008-06-26 | 287 | 295 | 284 | 286 | 271,000 | 2,860 |
| 2008-06-25 | 291 | 291 | 270 | 282 | 659,000 | 2,820 |
| 2008-06-24 | 304 | 304 | 284 | 294 | 966,000 | 2,940 |
| 2008-06-23 | 297 | 303 | 292 | 300 | 711,000 | 3,000 |
| 2008-06-20 | 313 | 313 | 302 | 303 | 631,000 | 3,030 |
| 2008-06-19 | 328 | 330 | 310 | 317 | 486,000 | 3,170 |
| 2008-06-18 | 332 | 336 | 331 | 333 | 173,000 | 3,330 |
| 2008-06-17 | 335 | 337 | 332 | 333 | 272,000 | 3,330 |
| 2008-06-16 | 336 | 340 | 333 | 338 | 203,000 | 3,380 |
| 2008-06-13 | 356 | 356 | 329 | 340 | 1,874,000 | 3,400 |
| 2008-06-12 | 331 | 363 | 327 | 361 | 1,705,000 | 3,610 |
| 2008-06-11 | 341 | 341 | 332 | 335 | 66,000 | 3,350 |
| 2008-06-10 | 342 | 345 | 335 | 338 | 109,000 | 3,380 |
| 2008-06-09 | 335 | 341 | 335 | 338 | 119,000 | 3,380 |
| 2008-06-06 | 352 | 352 | 344 | 345 | 240,000 | 3,450 |
| 2008-06-05 | 352 | 357 | 343 | 347 | 211,000 | 3,470 |
| 2008-06-04 | 359 | 361 | 352 | 352 | 209,000 | 3,520 |
| 2008-06-03 | 364 | 364 | 353 | 355 | 247,000 | 3,550 |
| 2008-06-02 | 349 | 369 | 348 | 368 | 221,000 | 3,680 |
| 2008-05-30 | 348 | 351 | 342 | 346 | 106,000 | 3,460 |
| 2008-05-29 | 340 | 347 | 340 | 347 | 99,000 | 3,470 |
| 2008-05-28 | 347 | 349 | 335 | 335 | 123,000 | 3,350 |
| 2008-05-27 | 342 | 345 | 340 | 342 | 130,000 | 3,420 |
| 2008-05-26 | 351 | 351 | 342 | 344 | 129,000 | 3,440 |
| 2008-05-23 | 358 | 358 | 353 | 353 | 101,000 | 3,530 |
| 2008-05-22 | 356 | 359 | 350 | 359 | 140,000 | 3,590 |
| 2008-05-21 | 361 | 372 | 360 | 362 | 173,000 | 3,620 |
| 2008-05-20 | 370 | 370 | 358 | 366 | 766,000 | 3,660 |
| 2008-05-19 | 375 | 375 | 360 | 367 | 177,000 | 3,670 |
| 2008-05-16 | 383 | 387 | 368 | 371 | 343,000 | 3,710 |
| 2008-05-15 | 393 | 406 | 393 | 403 | 211,000 | 4,030 |
| 2008-05-14 | 385 | 393 | 385 | 391 | 199,000 | 3,910 |
| 2008-05-13 | 371 | 384 | 371 | 382 | 133,000 | 3,820 |
| 2008-05-12 | 364 | 382 | 364 | 376 | 160,000 | 3,760 |
| 2008-05-09 | 390 | 391 | 374 | 377 | 193,000 | 3,770 |
| 2008-05-08 | 395 | 396 | 387 | 393 | 173,000 | 3,930 |
| 2008-05-07 | 404 | 407 | 396 | 400 | 209,000 | 4,000 |
| 2008-05-02 | 420 | 422 | 395 | 399 | 327,000 | 3,990 |
| 2008-05-01 | 430 | 436 | 414 | 418 | 274,000 | 4,180 |
| 2008-04-30 | 396 | 435 | 392 | 426 | 735,000 | 4,260 |
| 2008-04-28 | 391 | 397 | 386 | 395 | 194,000 | 3,950 |
| 2008-04-25 | 390 | 393 | 384 | 387 | 451,000 | 3,870 |
| 2008-04-24 | 373 | 405 | 368 | 393 | 1,563,000 | 3,930 |
| 2008-04-23 | 345 | 358 | 341 | 358 | 202,000 | 3,580 |
| 2008-04-22 | 343 | 345 | 334 | 345 | 236,000 | 3,450 |
| 2008-04-21 | 327 | 339 | 320 | 338 | 405,000 | 3,380 |
| 2008-04-18 | 322 | 323 | 314 | 322 | 252,000 | 3,220 |
| 2008-04-17 | 331 | 331 | 320 | 324 | 277,000 | 3,240 |
| 2008-04-16 | 330 | 331 | 326 | 329 | 126,000 | 3,290 |
| 2008-04-15 | 319 | 332 | 317 | 328 | 168,000 | 3,280 |
| 2008-04-14 | 314 | 324 | 314 | 319 | 146,000 | 3,190 |
| 2008-04-11 | 317 | 327 | 316 | 327 | 157,000 | 3,270 |
| 2008-04-10 | 325 | 325 | 316 | 319 | 133,000 | 3,190 |
| 2008-04-09 | 339 | 340 | 320 | 325 | 259,000 | 3,250 |
| 2008-04-08 | 340 | 348 | 337 | 339 | 232,000 | 3,390 |
| 2008-04-07 | 325 | 339 | 323 | 335 | 235,000 | 3,350 |
| 2008-04-04 | 331 | 334 | 323 | 324 | 210,000 | 3,240 |
| 2008-04-03 | 332 | 334 | 324 | 330 | 211,000 | 3,300 |
| 2008-04-02 | 335 | 339 | 330 | 335 | 88,000 | 3,350 |
| 2008-04-01 | 329 | 331 | 321 | 326 | 132,000 | 3,260 |
| 2008-03-31 | 326 | 330 | 319 | 324 | 199,000 | 3,240 |
| 2008-03-28 | 327 | 335 | 322 | 328 | 176,000 | 3,280 |
| 2008-03-27 | 343 | 343 | 329 | 332 | 211,000 | 3,320 |
| 2008-03-26 | 350 | 350 | 339 | 342 | 149,000 | 3,420 |
| 2008-03-25 | 351 | 360 | 343 | 345 | 190,000 | 3,450 |
| 2008-03-24 | 356 | 362 | 346 | 346 | 492,000 | 3,460 |
| 2008-03-21 | 339 | 357 | 334 | 353 | 613,000 | 3,530 |
| 2008-03-19 | 321 | 326 | 317 | 324 | 139,000 | 3,240 |
| 2008-03-18 | 314 | 314 | 302 | 311 | 150,000 | 3,110 |
| 2008-03-17 | 314 | 314 | 306 | 309 | 171,000 | 3,090 |
| 2008-03-14 | 336 | 336 | 323 | 327 | 281,000 | 3,270 |
| 2008-03-13 | 335 | 339 | 320 | 326 | 255,000 | 3,260 |
| 2008-03-12 | 364 | 364 | 342 | 347 | 274,000 | 3,470 |
| 2008-03-11 | 322 | 342 | 322 | 340 | 282,000 | 3,400 |
| 2008-03-10 | 348 | 356 | 325 | 325 | 231,000 | 3,250 |
| 2008-03-07 | 356 | 363 | 352 | 353 | 159,000 | 3,530 |
| 2008-03-06 | 357 | 380 | 357 | 372 | 171,000 | 3,720 |
| 2008-03-05 | 365 | 370 | 355 | 357 | 343,000 | 3,570 |
| 2008-03-04 | 380 | 382 | 364 | 368 | 544,000 | 3,680 |
| 2008-03-03 | 395 | 395 | 373 | 375 | 545,000 | 3,750 |
| 2008-02-29 | 419 | 419 | 402 | 409 | 341,000 | 4,090 |
| 2008-02-28 | 401 | 442 | 401 | 427 | 802,000 | 4,270 |
| 2008-02-27 | 393 | 408 | 392 | 406 | 398,000 | 4,060 |
| 2008-02-26 | 405 | 415 | 386 | 388 | 368,000 | 3,880 |
| 2008-02-25 | 383 | 401 | 383 | 400 | 282,000 | 4,000 |
| 2008-02-22 | 391 | 398 | 385 | 391 | 225,000 | 3,910 |
| 2008-02-21 | 388 | 401 | 377 | 396 | 613,000 | 3,960 |
| 2008-02-20 | 410 | 410 | 388 | 389 | 352,000 | 3,890 |
| 2008-02-19 | 404 | 413 | 402 | 408 | 207,000 | 4,080 |
| 2008-02-18 | 413 | 416 | 395 | 403 | 513,000 | 4,030 |
| 2008-02-15 | 409 | 420 | 399 | 417 | 397,000 | 4,170 |
| 2008-02-14 | 414 | 415 | 394 | 404 | 901,000 | 4,040 |
| 2008-02-13 | 458 | 460 | 388 | 399 | 1,472,000 | 3,990 |
| 2008-02-12 | 458 | 471 | 445 | 468 | 437,000 | 4,680 |
| 2008-02-08 | 450 | 463 | 436 | 448 | 403,000 | 4,480 |
| 2008-02-07 | 445 | 454 | 426 | 444 | 414,000 | 4,440 |
| 2008-02-06 | 462 | 471 | 445 | 450 | 843,000 | 4,500 |
| 2008-02-05 | 494 | 530 | 471 | 487 | 2,199,000 | 4,870 |
| 2008-02-04 | 440 | 489 | 431 | 489 | 1,167,000 | 4,890 |
| 2008-02-01 | 410 | 437 | 407 | 409 | 602,000 | 4,090 |
| 2008-01-31 | 364 | 397 | 364 | 397 | 320,000 | 3,970 |
| 2008-01-30 | 385 | 387 | 365 | 374 | 257,000 | 3,740 |
| 2008-01-29 | 385 | 386 | 375 | 386 | 170,000 | 3,860 |
| 2008-01-28 | 381 | 392 | 373 | 374 | 301,000 | 3,740 |
| 2008-01-25 | 379 | 390 | 376 | 389 | 255,000 | 3,890 |
| 2008-01-24 | 374 | 381 | 362 | 374 | 222,000 | 3,740 |
| 2008-01-23 | 369 | 369 | 354 | 359 | 246,000 | 3,590 |
| 2008-01-22 | 360 | 369 | 345 | 350 | 366,000 | 3,500 |
| 2008-01-21 | 388 | 388 | 366 | 369 | 465,000 | 3,690 |
| 2008-01-18 | 361 | 393 | 356 | 392 | 432,000 | 3,920 |
| 2008-01-17 | 359 | 372 | 349 | 370 | 296,000 | 3,700 |
| 2008-01-16 | 369 | 375 | 351 | 355 | 525,000 | 3,550 |
| 2008-01-15 | 409 | 411 | 374 | 374 | 518,000 | 3,740 |
| 2008-01-11 | 426 | 436 | 408 | 410 | 480,000 | 4,100 |
| 2008-01-10 | 441 | 455 | 420 | 425 | 469,000 | 4,250 |
| 2008-01-09 | 426 | 445 | 423 | 445 | 395,000 | 4,450 |
| 2008-01-08 | 440 | 447 | 425 | 430 | 290,000 | 4,300 |
| 2008-01-07 | 448 | 451 | 433 | 440 | 336,000 | 4,400 |
| 2008-01-04 | 462 | 469 | 448 | 457 | 249,000 | 4,570 |
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
