7999 MUTOHホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 142 | 142 | 140 | 140 | 16,000 | 1,400 |
| 2009-12-29 | 145 | 145 | 140 | 144 | 16,000 | 1,440 |
| 2009-12-28 | 147 | 147 | 142 | 142 | 19,000 | 1,420 |
| 2009-12-25 | 145 | 145 | 143 | 143 | 30,000 | 1,430 |
| 2009-12-24 | 151 | 151 | 146 | 146 | 19,000 | 1,460 |
| 2009-12-22 | 150 | 151 | 149 | 151 | 45,000 | 1,510 |
| 2009-12-21 | 149 | 152 | 149 | 150 | 120,000 | 1,500 |
| 2009-12-18 | 140 | 147 | 139 | 147 | 48,000 | 1,470 |
| 2009-12-17 | 142 | 143 | 139 | 139 | 33,000 | 1,390 |
| 2009-12-16 | 141 | 141 | 140 | 141 | 13,000 | 1,410 |
| 2009-12-15 | 140 | 140 | 138 | 138 | 7,000 | 1,380 |
| 2009-12-14 | 139 | 139 | 136 | 139 | 15,000 | 1,390 |
| 2009-12-11 | 140 | 140 | 135 | 136 | 39,000 | 1,360 |
| 2009-12-10 | 139 | 140 | 135 | 137 | 12,000 | 1,370 |
| 2009-12-09 | 141 | 141 | 138 | 138 | 7,000 | 1,380 |
| 2009-12-08 | 140 | 141 | 138 | 139 | 16,000 | 1,390 |
| 2009-12-07 | 139 | 140 | 139 | 139 | 18,000 | 1,390 |
| 2009-12-04 | 135 | 138 | 135 | 137 | 12,000 | 1,370 |
| 2009-12-03 | 135 | 138 | 135 | 138 | 39,000 | 1,380 |
| 2009-12-02 | 137 | 138 | 136 | 137 | 11,000 | 1,370 |
| 2009-12-01 | 137 | 139 | 137 | 139 | 21,000 | 1,390 |
| 2009-11-30 | 133 | 137 | 133 | 137 | 10,000 | 1,370 |
| 2009-11-27 | 138 | 138 | 133 | 133 | 18,000 | 1,330 |
| 2009-11-26 | 134 | 138 | 134 | 138 | 16,000 | 1,380 |
| 2009-11-25 | 136 | 136 | 134 | 135 | 8,000 | 1,350 |
| 2009-11-24 | 131 | 135 | 131 | 135 | 17,000 | 1,350 |
| 2009-11-20 | 137 | 137 | 131 | 131 | 76,000 | 1,310 |
| 2009-11-19 | 134 | 137 | 128 | 137 | 53,000 | 1,370 |
| 2009-11-18 | 138 | 138 | 133 | 134 | 15,000 | 1,340 |
| 2009-11-17 | 135 | 138 | 133 | 137 | 20,000 | 1,370 |
| 2009-11-16 | 135 | 136 | 135 | 135 | 11,000 | 1,350 |
| 2009-11-13 | 139 | 139 | 135 | 135 | 15,000 | 1,350 |
| 2009-11-12 | 139 | 139 | 138 | 138 | 9,000 | 1,380 |
| 2009-11-11 | 140 | 141 | 139 | 139 | 25,000 | 1,390 |
| 2009-11-10 | 140 | 143 | 139 | 139 | 22,000 | 1,390 |
| 2009-11-09 | 142 | 142 | 137 | 140 | 18,000 | 1,400 |
| 2009-11-06 | 145 | 145 | 137 | 142 | 32,000 | 1,420 |
| 2009-11-05 | 144 | 146 | 143 | 146 | 27,000 | 1,460 |
| 2009-11-04 | 139 | 143 | 139 | 143 | 14,000 | 1,430 |
| 2009-11-02 | 137 | 141 | 137 | 141 | 31,000 | 1,410 |
| 2009-10-30 | 147 | 147 | 141 | 143 | 13,000 | 1,430 |
| 2009-10-29 | 143 | 146 | 136 | 144 | 44,000 | 1,440 |
| 2009-10-28 | 148 | 149 | 141 | 142 | 28,000 | 1,420 |
| 2009-10-27 | 146 | 146 | 143 | 145 | 37,000 | 1,450 |
| 2009-10-26 | 152 | 152 | 147 | 150 | 16,000 | 1,500 |
| 2009-10-23 | 148 | 154 | 148 | 149 | 23,000 | 1,490 |
| 2009-10-22 | 153 | 154 | 147 | 147 | 13,000 | 1,470 |
| 2009-10-21 | 154 | 154 | 150 | 153 | 33,000 | 1,530 |
| 2009-10-20 | 160 | 160 | 153 | 155 | 122,000 | 1,550 |
| 2009-10-19 | 142 | 151 | 137 | 151 | 69,000 | 1,510 |
| 2009-10-16 | 143 | 143 | 137 | 139 | 23,000 | 1,390 |
| 2009-10-15 | 139 | 141 | 139 | 139 | 14,000 | 1,390 |
| 2009-10-14 | 140 | 140 | 138 | 139 | 32,000 | 1,390 |
| 2009-10-13 | 140 | 140 | 138 | 140 | 29,000 | 1,400 |
| 2009-10-09 | 139 | 141 | 138 | 141 | 17,000 | 1,410 |
| 2009-10-08 | 145 | 145 | 139 | 139 | 17,000 | 1,390 |
| 2009-10-07 | 143 | 144 | 142 | 142 | 13,000 | 1,420 |
| 2009-10-06 | 139 | 143 | 139 | 143 | 26,000 | 1,430 |
| 2009-10-05 | 141 | 144 | 137 | 144 | 39,000 | 1,440 |
| 2009-10-02 | 139 | 139 | 135 | 138 | 39,000 | 1,380 |
| 2009-10-01 | 141 | 143 | 140 | 143 | 34,000 | 1,430 |
| 2009-09-30 | 149 | 149 | 143 | 143 | 91,000 | 1,430 |
| 2009-09-29 | 156 | 156 | 149 | 149 | 35,000 | 1,490 |
| 2009-09-28 | 154 | 156 | 150 | 152 | 44,000 | 1,520 |
| 2009-09-25 | 158 | 159 | 155 | 157 | 27,000 | 1,570 |
| 2009-09-24 | 160 | 160 | 156 | 158 | 97,000 | 1,580 |
| 2009-09-18 | 152 | 155 | 150 | 155 | 56,000 | 1,550 |
| 2009-09-17 | 153 | 153 | 153 | 153 | 18,000 | 1,530 |
| 2009-09-16 | 150 | 154 | 148 | 150 | 150,000 | 1,500 |
| 2009-09-15 | 150 | 151 | 150 | 150 | 34,000 | 1,500 |
| 2009-09-14 | 155 | 155 | 150 | 150 | 35,000 | 1,500 |
| 2009-09-11 | 154 | 157 | 153 | 154 | 60,000 | 1,540 |
| 2009-09-10 | 151 | 154 | 151 | 154 | 22,000 | 1,540 |
| 2009-09-09 | 154 | 155 | 151 | 151 | 33,000 | 1,510 |
| 2009-09-08 | 158 | 158 | 154 | 155 | 21,000 | 1,550 |
| 2009-09-07 | 156 | 157 | 156 | 157 | 6,000 | 1,570 |
| 2009-09-04 | 161 | 161 | 156 | 157 | 46,000 | 1,570 |
| 2009-09-03 | 162 | 164 | 159 | 161 | 61,000 | 1,610 |
| 2009-09-02 | 156 | 166 | 154 | 164 | 76,000 | 1,640 |
| 2009-09-01 | 158 | 160 | 158 | 159 | 10,000 | 1,590 |
| 2009-08-31 | 164 | 164 | 159 | 161 | 17,000 | 1,610 |
| 2009-08-28 | 158 | 166 | 154 | 163 | 148,000 | 1,630 |
| 2009-08-27 | 161 | 161 | 157 | 158 | 31,000 | 1,580 |
| 2009-08-26 | 156 | 162 | 155 | 160 | 141,000 | 1,600 |
| 2009-08-25 | 156 | 156 | 154 | 155 | 30,000 | 1,550 |
| 2009-08-24 | 155 | 157 | 153 | 153 | 41,000 | 1,530 |
| 2009-08-21 | 153 | 153 | 150 | 152 | 60,000 | 1,520 |
| 2009-08-20 | 154 | 154 | 152 | 154 | 70,000 | 1,540 |
| 2009-08-19 | 155 | 156 | 153 | 155 | 58,000 | 1,550 |
| 2009-08-18 | 152 | 155 | 152 | 155 | 29,000 | 1,550 |
| 2009-08-17 | 153 | 156 | 153 | 155 | 31,000 | 1,550 |
| 2009-08-14 | 156 | 158 | 154 | 155 | 40,000 | 1,550 |
| 2009-08-13 | 158 | 158 | 156 | 158 | 23,000 | 1,580 |
| 2009-08-12 | 156 | 156 | 155 | 156 | 21,000 | 1,560 |
| 2009-08-11 | 159 | 159 | 153 | 156 | 69,000 | 1,560 |
| 2009-08-10 | 159 | 161 | 157 | 159 | 60,000 | 1,590 |
| 2009-08-07 | 156 | 157 | 155 | 157 | 21,000 | 1,570 |
| 2009-08-06 | 161 | 161 | 157 | 157 | 27,000 | 1,570 |
| 2009-08-05 | 160 | 161 | 157 | 161 | 29,000 | 1,610 |
| 2009-08-04 | 162 | 162 | 157 | 157 | 38,000 | 1,570 |
| 2009-08-03 | 158 | 159 | 157 | 158 | 20,000 | 1,580 |
| 2009-07-31 | 159 | 160 | 156 | 157 | 40,000 | 1,570 |
| 2009-07-30 | 163 | 163 | 159 | 160 | 31,000 | 1,600 |
| 2009-07-29 | 163 | 163 | 160 | 161 | 39,000 | 1,610 |
| 2009-07-28 | 160 | 164 | 155 | 164 | 197,000 | 1,640 |
| 2009-07-27 | 154 | 160 | 151 | 158 | 92,000 | 1,580 |
| 2009-07-24 | 155 | 156 | 153 | 155 | 50,000 | 1,550 |
| 2009-07-23 | 150 | 151 | 148 | 150 | 41,000 | 1,500 |
| 2009-07-22 | 152 | 152 | 150 | 151 | 27,000 | 1,510 |
| 2009-07-21 | 156 | 156 | 149 | 151 | 88,000 | 1,510 |
| 2009-07-17 | 142 | 154 | 142 | 154 | 84,000 | 1,540 |
| 2009-07-16 | 142 | 144 | 141 | 141 | 26,000 | 1,410 |
| 2009-07-15 | 144 | 144 | 139 | 141 | 50,000 | 1,410 |
| 2009-07-14 | 140 | 148 | 140 | 144 | 41,000 | 1,440 |
| 2009-07-13 | 144 | 147 | 139 | 139 | 57,000 | 1,390 |
| 2009-07-10 | 148 | 149 | 146 | 148 | 53,000 | 1,480 |
| 2009-07-09 | 149 | 152 | 145 | 147 | 98,000 | 1,470 |
| 2009-07-08 | 157 | 157 | 153 | 154 | 69,000 | 1,540 |
| 2009-07-07 | 159 | 160 | 157 | 160 | 40,000 | 1,600 |
| 2009-07-06 | 159 | 162 | 157 | 159 | 94,000 | 1,590 |
| 2009-07-03 | 160 | 161 | 156 | 159 | 73,000 | 1,590 |
| 2009-07-02 | 160 | 161 | 159 | 160 | 59,000 | 1,600 |
| 2009-07-01 | 161 | 161 | 158 | 159 | 67,000 | 1,590 |
| 2009-06-30 | 161 | 162 | 161 | 162 | 27,000 | 1,620 |
| 2009-06-29 | 162 | 163 | 161 | 161 | 28,000 | 1,610 |
| 2009-06-26 | 163 | 163 | 157 | 162 | 79,000 | 1,620 |
| 2009-06-25 | 158 | 159 | 157 | 159 | 30,000 | 1,590 |
| 2009-06-24 | 154 | 157 | 153 | 156 | 71,000 | 1,560 |
| 2009-06-23 | 155 | 158 | 153 | 154 | 70,000 | 1,540 |
| 2009-06-22 | 158 | 162 | 156 | 157 | 135,000 | 1,570 |
| 2009-06-19 | 159 | 161 | 157 | 158 | 79,000 | 1,580 |
| 2009-06-18 | 160 | 161 | 158 | 158 | 45,000 | 1,580 |
| 2009-06-17 | 157 | 164 | 157 | 160 | 56,000 | 1,600 |
| 2009-06-16 | 164 | 165 | 158 | 159 | 66,000 | 1,590 |
| 2009-06-15 | 172 | 172 | 167 | 168 | 77,000 | 1,680 |
| 2009-06-12 | 169 | 170 | 165 | 169 | 134,000 | 1,690 |
| 2009-06-11 | 172 | 172 | 168 | 170 | 63,000 | 1,700 |
| 2009-06-10 | 170 | 172 | 170 | 171 | 62,000 | 1,710 |
| 2009-06-09 | 174 | 174 | 168 | 168 | 130,000 | 1,680 |
| 2009-06-08 | 166 | 175 | 166 | 173 | 211,000 | 1,730 |
| 2009-06-05 | 166 | 166 | 164 | 164 | 65,000 | 1,640 |
| 2009-06-04 | 166 | 166 | 164 | 165 | 57,000 | 1,650 |
| 2009-06-03 | 165 | 166 | 162 | 165 | 99,000 | 1,650 |
| 2009-06-02 | 166 | 167 | 162 | 164 | 96,000 | 1,640 |
| 2009-06-01 | 159 | 164 | 157 | 164 | 148,000 | 1,640 |
| 2009-05-29 | 160 | 160 | 158 | 158 | 17,000 | 1,580 |
| 2009-05-28 | 157 | 161 | 157 | 159 | 29,000 | 1,590 |
| 2009-05-27 | 157 | 159 | 156 | 158 | 54,000 | 1,580 |
| 2009-05-26 | 158 | 158 | 154 | 156 | 60,000 | 1,560 |
| 2009-05-25 | 155 | 157 | 154 | 155 | 48,000 | 1,550 |
| 2009-05-22 | 154 | 155 | 152 | 154 | 36,000 | 1,540 |
| 2009-05-21 | 156 | 158 | 154 | 154 | 37,000 | 1,540 |
| 2009-05-20 | 158 | 158 | 155 | 156 | 82,000 | 1,560 |
| 2009-05-19 | 157 | 158 | 155 | 157 | 84,000 | 1,570 |
| 2009-05-18 | 160 | 160 | 151 | 154 | 149,000 | 1,540 |
| 2009-05-15 | 163 | 167 | 161 | 165 | 121,000 | 1,650 |
| 2009-05-14 | 165 | 180 | 161 | 166 | 264,000 | 1,660 |
| 2009-05-13 | 166 | 169 | 164 | 166 | 71,000 | 1,660 |
| 2009-05-12 | 164 | 168 | 164 | 167 | 75,000 | 1,670 |
| 2009-05-11 | 168 | 168 | 163 | 164 | 70,000 | 1,640 |
| 2009-05-08 | 166 | 166 | 163 | 166 | 84,000 | 1,660 |
| 2009-05-07 | 161 | 166 | 160 | 164 | 195,000 | 1,640 |
| 2009-05-01 | 156 | 156 | 150 | 151 | 32,000 | 1,510 |
| 2009-04-30 | 155 | 156 | 150 | 156 | 21,000 | 1,560 |
| 2009-04-28 | 155 | 155 | 150 | 155 | 32,000 | 1,550 |
| 2009-04-27 | 160 | 160 | 155 | 155 | 25,000 | 1,550 |
| 2009-04-24 | 155 | 158 | 155 | 156 | 34,000 | 1,560 |
| 2009-04-23 | 159 | 159 | 152 | 156 | 57,000 | 1,560 |
| 2009-04-22 | 165 | 165 | 160 | 161 | 84,000 | 1,610 |
| 2009-04-21 | 165 | 168 | 160 | 168 | 146,000 | 1,680 |
| 2009-04-20 | 168 | 183 | 168 | 174 | 265,000 | 1,740 |
| 2009-04-17 | 157 | 163 | 157 | 163 | 76,000 | 1,630 |
| 2009-04-16 | 165 | 165 | 155 | 156 | 108,000 | 1,560 |
| 2009-04-15 | 158 | 166 | 155 | 162 | 401,000 | 1,620 |
| 2009-04-14 | 146 | 151 | 142 | 151 | 109,000 | 1,510 |
| 2009-04-13 | 141 | 145 | 141 | 143 | 71,000 | 1,430 |
| 2009-04-10 | 141 | 141 | 137 | 140 | 56,000 | 1,400 |
| 2009-04-09 | 134 | 139 | 134 | 138 | 86,000 | 1,380 |
| 2009-04-08 | 139 | 139 | 133 | 133 | 88,000 | 1,330 |
| 2009-04-07 | 138 | 145 | 136 | 141 | 96,000 | 1,410 |
| 2009-04-06 | 133 | 138 | 133 | 137 | 51,000 | 1,370 |
| 2009-04-03 | 139 | 139 | 131 | 133 | 83,000 | 1,330 |
| 2009-04-02 | 128 | 138 | 128 | 136 | 280,000 | 1,360 |
| 2009-04-01 | 125 | 129 | 125 | 128 | 48,000 | 1,280 |
| 2009-03-31 | 126 | 129 | 123 | 125 | 80,000 | 1,250 |
| 2009-03-30 | 141 | 142 | 122 | 131 | 175,000 | 1,310 |
| 2009-03-27 | 143 | 147 | 138 | 139 | 97,000 | 1,390 |
| 2009-03-26 | 131 | 141 | 129 | 141 | 187,000 | 1,410 |
| 2009-03-25 | 127 | 130 | 126 | 128 | 97,000 | 1,280 |
| 2009-03-24 | 130 | 131 | 126 | 128 | 108,000 | 1,280 |
| 2009-03-23 | 125 | 125 | 121 | 125 | 137,000 | 1,250 |
| 2009-03-19 | 127 | 127 | 122 | 124 | 121,000 | 1,240 |
| 2009-03-18 | 127 | 128 | 125 | 127 | 71,000 | 1,270 |
| 2009-03-17 | 125 | 125 | 123 | 123 | 56,000 | 1,230 |
| 2009-03-16 | 123 | 124 | 121 | 122 | 47,000 | 1,220 |
| 2009-03-13 | 128 | 128 | 121 | 121 | 69,000 | 1,210 |
| 2009-03-12 | 123 | 123 | 118 | 120 | 38,000 | 1,200 |
| 2009-03-11 | 120 | 122 | 117 | 122 | 126,000 | 1,220 |
| 2009-03-10 | 117 | 120 | 117 | 119 | 98,000 | 1,190 |
| 2009-03-09 | 126 | 128 | 117 | 118 | 131,000 | 1,180 |
| 2009-03-06 | 133 | 133 | 127 | 128 | 126,000 | 1,280 |
| 2009-03-05 | 139 | 139 | 133 | 135 | 83,000 | 1,350 |
| 2009-03-04 | 137 | 139 | 136 | 138 | 56,000 | 1,380 |
| 2009-03-03 | 135 | 139 | 135 | 136 | 33,000 | 1,360 |
| 2009-03-02 | 148 | 148 | 142 | 143 | 10,000 | 1,430 |
| 2009-02-27 | 138 | 146 | 138 | 146 | 22,000 | 1,460 |
| 2009-02-26 | 140 | 140 | 136 | 138 | 33,000 | 1,380 |
| 2009-02-25 | 146 | 148 | 136 | 137 | 32,000 | 1,370 |
| 2009-02-24 | 141 | 141 | 135 | 141 | 28,000 | 1,410 |
| 2009-02-23 | 149 | 149 | 144 | 144 | 34,000 | 1,440 |
| 2009-02-20 | 156 | 159 | 151 | 152 | 77,000 | 1,520 |
| 2009-02-19 | 152 | 157 | 150 | 151 | 79,000 | 1,510 |
| 2009-02-18 | 155 | 155 | 149 | 153 | 75,000 | 1,530 |
| 2009-02-17 | 162 | 168 | 160 | 160 | 40,000 | 1,600 |
| 2009-02-16 | 168 | 168 | 164 | 166 | 50,000 | 1,660 |
| 2009-02-13 | 170 | 170 | 163 | 166 | 38,000 | 1,660 |
| 2009-02-12 | 166 | 166 | 164 | 165 | 31,000 | 1,650 |
| 2009-02-10 | 162 | 171 | 162 | 165 | 40,000 | 1,650 |
| 2009-02-09 | 166 | 167 | 163 | 163 | 58,000 | 1,630 |
| 2009-02-06 | 172 | 172 | 168 | 169 | 47,000 | 1,690 |
| 2009-02-05 | 179 | 180 | 172 | 172 | 46,000 | 1,720 |
| 2009-02-04 | 180 | 185 | 179 | 179 | 51,000 | 1,790 |
| 2009-02-03 | 175 | 187 | 175 | 182 | 83,000 | 1,820 |
| 2009-02-02 | 180 | 182 | 178 | 179 | 37,000 | 1,790 |
| 2009-01-30 | 187 | 187 | 180 | 184 | 103,000 | 1,840 |
| 2009-01-29 | 188 | 192 | 185 | 187 | 60,000 | 1,870 |
| 2009-01-28 | 184 | 190 | 184 | 187 | 37,000 | 1,870 |
| 2009-01-27 | 190 | 193 | 182 | 189 | 64,000 | 1,890 |
| 2009-01-26 | 191 | 192 | 188 | 190 | 34,000 | 1,900 |
| 2009-01-23 | 189 | 193 | 185 | 188 | 70,000 | 1,880 |
| 2009-01-22 | 196 | 200 | 193 | 194 | 13,000 | 1,940 |
| 2009-01-21 | 194 | 197 | 194 | 196 | 40,000 | 1,960 |
| 2009-01-20 | 202 | 202 | 198 | 199 | 62,000 | 1,990 |
| 2009-01-19 | 205 | 208 | 198 | 200 | 47,000 | 2,000 |
| 2009-01-16 | 197 | 203 | 197 | 200 | 80,000 | 2,000 |
| 2009-01-15 | 203 | 203 | 195 | 196 | 73,000 | 1,960 |
| 2009-01-14 | 205 | 205 | 195 | 198 | 82,000 | 1,980 |
| 2009-01-13 | 210 | 211 | 206 | 206 | 20,000 | 2,060 |
| 2009-01-09 | 211 | 213 | 210 | 212 | 25,000 | 2,120 |
| 2009-01-08 | 227 | 227 | 214 | 216 | 74,000 | 2,160 |
| 2009-01-07 | 225 | 232 | 223 | 230 | 79,000 | 2,300 |
| 2009-01-06 | 216 | 232 | 216 | 230 | 117,000 | 2,300 |
| 2009-01-05 | 219 | 220 | 214 | 215 | 78,000 | 2,150 |
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
