7999 MUTOHホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	193	193	190	190	9,000	1,900
2010-12-29	190	193	190	193	9,000	1,930
2010-12-28	190	191	189	190	21,000	1,900
2010-12-27	190	191	190	190	20,000	1,900
2010-12-24	192	192	189	190	19,000	1,900
2010-12-22	192	193	189	192	61,000	1,920
2010-12-21	190	194	188	194	110,000	1,940
2010-12-20	194	195	192	192	83,000	1,920
2010-12-17	195	202	193	197	164,000	1,970
2010-12-16	191	194	191	193	75,000	1,930
2010-12-15	194	194	190	192	39,000	1,920
2010-12-14	193	194	190	194	48,000	1,940
2010-12-13	189	193	189	193	42,000	1,930
2010-12-10	193	193	189	192	141,000	1,920
2010-12-09	195	195	191	193	34,000	1,930
2010-12-08	189	194	188	194	48,000	1,940
2010-12-07	192	192	183	190	56,000	1,900
2010-12-06	195	195	191	194	74,000	1,940
2010-12-03	184	192	181	191	115,000	1,910
2010-12-02	185	186	183	183	24,000	1,830
2010-12-01	176	181	176	181	39,000	1,810
2010-11-30	179	180	177	179	74,000	1,790
2010-11-29	180	181	176	179	32,000	1,790
2010-11-26	183	183	178	180	24,000	1,800
2010-11-25	185	190	181	181	85,000	1,810
2010-11-24	167	184	167	182	167,000	1,820
2010-11-22	175	175	171	172	76,000	1,720
2010-11-19	182	182	176	177	60,000	1,770
2010-11-18	172	179	172	178	40,000	1,780
2010-11-17	172	173	172	172	70,000	1,720
2010-11-16	175	176	172	172	57,000	1,720
2010-11-15	173	175	173	175	40,000	1,750
2010-11-12	172	175	172	174	28,000	1,740
2010-11-11	179	179	172	173	136,000	1,730
2010-11-10	175	179	174	178	66,000	1,780
2010-11-09	182	185	176	177	61,000	1,770
2010-11-08	183	183	179	180	113,000	1,800
2010-11-05	171	177	171	176	123,000	1,760
2010-11-04	173	182	169	171	179,000	1,710
2010-11-02	170	172	169	172	82,000	1,720
2010-11-01	166	171	165	171	111,000	1,710
2010-10-29	166	174	165	170	244,000	1,700
2010-10-28	174	175	169	169	395,000	1,690
2010-10-27	182	182	176	178	314,000	1,780
2010-10-26	187	188	184	184	87,000	1,840
2010-10-25	183	190	182	190	152,000	1,900
2010-10-22	185	187	185	186	110,000	1,860
2010-10-21	198	198	186	187	376,000	1,870
2010-10-20	195	198	194	198	258,000	1,980
2010-10-19	197	200	195	200	290,000	2,000
2010-10-18	195	196	193	196	275,000	1,960
2010-10-15	186	192	186	191	197,000	1,910
2010-10-14	187	189	185	186	135,000	1,860
2010-10-13	185	190	184	187	116,000	1,870
2010-10-12	188	192	185	186	214,000	1,860
2010-10-08	186	191	179	189	524,000	1,890
2010-10-07	193	196	187	189	495,000	1,890
2010-10-06	203	204	193	195	382,000	1,950
2010-10-05	200	205	198	201	329,000	2,010
2010-10-04	193	202	191	200	510,000	2,000
2010-10-01	193	194	186	193	394,000	1,930
2010-09-30	195	196	188	191	453,000	1,910
2010-09-29	188	193	185	192	507,000	1,920
2010-09-28	179	188	179	188	301,000	1,880
2010-09-27	177	181	177	179	324,000	1,790
2010-09-24	171	178	169	174	421,000	1,740
2010-09-22	173	176	169	173	356,000	1,730
2010-09-21	178	178	167	173	574,000	1,730
2010-09-17	174	177	174	174	289,000	1,740
2010-09-16	172	175	172	174	286,000	1,740
2010-09-15	172	172	168	170	532,000	1,700
2010-09-14	160	175	160	172	1,129,000	1,720
2010-09-13	158	161	158	160	80,000	1,600
2010-09-10	161	162	158	158	101,000	1,580
2010-09-09	160	163	157	159	228,000	1,590
2010-09-08	157	159	151	159	248,000	1,590
2010-09-07	156	157	154	155	74,000	1,550
2010-09-06	158	159	154	156	138,000	1,560
2010-09-03	154	159	153	159	148,000	1,590
2010-09-02	160	160	153	154	212,000	1,540
2010-09-01	159	161	156	157	243,000	1,570
2010-08-31	159	164	156	159	394,000	1,590
2010-08-30	161	165	160	160	535,000	1,600
2010-08-27	150	160	150	156	329,000	1,560
2010-08-26	147	152	147	152	160,000	1,520
2010-08-25	142	149	140	147	162,000	1,470
2010-08-24	143	144	140	144	158,000	1,440
2010-08-23	148	154	141	143	451,000	1,430
2010-08-20	139	148	138	146	140,000	1,460
2010-08-19	137	142	137	141	62,000	1,410
2010-08-18	137	138	134	138	43,000	1,380
2010-08-17	137	138	135	137	88,000	1,370
2010-08-16	145	145	137	138	153,000	1,380
2010-08-13	144	144	141	144	138,000	1,440
2010-08-12	140	147	139	145	348,000	1,450
2010-08-11	136	145	133	145	324,000	1,450
2010-08-10	127	140	125	140	232,000	1,400
2010-08-09	125	127	125	127	6,000	1,270
2010-08-06	122	129	122	126	20,000	1,260
2010-08-05	124	124	122	124	20,000	1,240
2010-08-04	125	125	122	124	45,000	1,240
2010-08-03	126	127	126	126	11,000	1,260
2010-08-02	124	128	124	125	11,000	1,250
2010-07-30	127	127	123	124	30,000	1,240
2010-07-29	130	130	129	129	5,000	1,290
2010-07-28	130	130	130	130	10,000	1,300
2010-07-27	129	130	129	129	9,000	1,290
2010-07-26	132	132	131	131	26,000	1,310
2010-07-23	127	129	127	127	17,000	1,270
2010-07-22	122	127	122	127	24,000	1,270
2010-07-21	127	128	123	125	34,000	1,250
2010-07-20	125	126	124	125	62,000	1,250
2010-07-16	129	129	128	128	60,000	1,280
2010-07-15	128	129	127	129	104,000	1,290
2010-07-14	132	133	132	133	13,000	1,330
2010-07-13	131	132	130	130	23,000	1,300
2010-07-12	138	138	132	132	10,000	1,320
2010-07-09	134	134	133	133	31,000	1,330
2010-07-08	134	134	133	134	33,000	1,340
2010-07-07	133	134	130	130	35,000	1,300
2010-07-06	130	132	130	132	23,000	1,320
2010-07-05	133	133	130	130	19,000	1,300
2010-07-02	129	131	129	130	16,000	1,300
2010-07-01	131	131	128	129	30,000	1,290
2010-06-30	130	131	128	131	36,000	1,310
2010-06-29	135	135	132	132	46,000	1,320
2010-06-28	137	137	133	134	20,000	1,340
2010-06-25	136	136	132	134	16,000	1,340
2010-06-24	134	138	134	136	41,000	1,360
2010-06-23	133	135	133	134	18,000	1,340
2010-06-22	138	138	134	135	27,000	1,350
2010-06-21	134	138	134	137	54,000	1,370
2010-06-18	133	135	133	135	85,000	1,350
2010-06-17	136	136	131	131	104,000	1,310
2010-06-16	134	135	134	134	53,000	1,340
2010-06-15	134	134	131	132	21,000	1,320
2010-06-14	134	134	133	133	20,000	1,330
2010-06-11	134	136	134	134	53,000	1,340
2010-06-10	133	134	133	134	69,000	1,340
2010-06-09	133	134	133	134	7,000	1,340
2010-06-08	134	137	133	133	29,000	1,330
2010-06-07	135	135	134	134	168,000	1,340
2010-06-04	135	137	132	135	75,000	1,350
2010-06-03	137	137	136	137	40,000	1,370
2010-06-02	136	139	135	137	40,000	1,370
2010-06-01	137	140	136	139	19,000	1,390
2010-05-31	133	139	133	137	27,000	1,370
2010-05-28	138	138	134	135	34,000	1,350
2010-05-27	132	134	132	134	23,000	1,340
2010-05-26	134	134	133	133	22,000	1,330
2010-05-25	139	139	133	133	18,000	1,330
2010-05-24	138	139	138	139	14,000	1,390
2010-05-21	141	141	136	139	62,000	1,390
2010-05-20	145	146	144	146	23,000	1,460
2010-05-19	144	148	144	148	22,000	1,480
2010-05-18	150	150	147	148	45,000	1,480
2010-05-17	149	151	142	151	59,000	1,510
2010-05-14	156	157	153	153	44,000	1,530
2010-05-13	155	159	152	159	69,000	1,590
2010-05-12	140	150	140	149	52,000	1,490
2010-05-11	145	145	142	143	17,000	1,430
2010-05-10	139	143	139	142	20,000	1,420
2010-05-07	148	148	140	143	25,000	1,430
2010-05-06	154	154	149	151	31,000	1,510
2010-04-30	153	154	153	154	7,000	1,540
2010-04-28	154	156	152	152	42,000	1,520
2010-04-27	156	157	155	156	19,000	1,560
2010-04-26	153	157	153	155	39,000	1,550
2010-04-23	153	153	152	152	15,000	1,520
2010-04-22	154	154	153	153	25,000	1,530
2010-04-21	153	156	153	154	28,000	1,540
2010-04-20	155	157	153	153	44,000	1,530
2010-04-19	157	160	157	158	36,000	1,580
2010-04-16	159	162	157	162	36,000	1,620
2010-04-15	160	160	158	160	13,000	1,600
2010-04-14	158	162	158	158	46,000	1,580
2010-04-13	162	163	160	160	28,000	1,600
2010-04-12	159	161	157	160	65,000	1,600
2010-04-09	157	160	156	160	27,000	1,600
2010-04-08	163	163	155	156	61,000	1,560
2010-04-07	164	164	162	162	21,000	1,620
2010-04-06	166	166	162	162	36,000	1,620
2010-04-05	162	163	161	163	40,000	1,630
2010-04-02	161	161	157	159	38,000	1,590
2010-04-01	158	158	156	157	33,000	1,570
2010-03-31	157	158	155	156	47,000	1,560
2010-03-30	151	154	151	154	34,000	1,540
2010-03-29	151	151	150	151	34,000	1,510
2010-03-26	152	152	148	151	42,000	1,510
2010-03-25	150	153	149	150	60,000	1,500
2010-03-24	144	149	144	149	61,000	1,490
2010-03-23	144	145	144	144	66,000	1,440
2010-03-19	147	149	147	149	20,000	1,490
2010-03-18	149	149	147	147	12,000	1,470
2010-03-17	146	147	146	146	9,000	1,460
2010-03-16	147	147	143	146	39,000	1,460
2010-03-15	146	148	146	147	35,000	1,470
2010-03-12	142	146	141	146	67,000	1,460
2010-03-11	145	146	142	143	34,000	1,430
2010-03-10	144	145	141	143	67,000	1,430
2010-03-09	139	143	136	143	79,000	1,430
2010-03-08	140	140	138	138	11,000	1,380
2010-03-05	137	139	136	137	20,000	1,370
2010-03-04	140	140	136	136	26,000	1,360
2010-03-03	140	140	138	138	7,000	1,380
2010-03-02	138	140	137	140	14,000	1,400
2010-03-01	140	141	140	140	16,000	1,400
2010-02-26	139	142	138	141	128,000	1,410
2010-02-25	139	139	136	138	12,000	1,380
2010-02-24	136	140	136	137	39,000	1,370
2010-02-23	137	139	137	139	34,000	1,390
2010-02-22	136	139	136	136	62,000	1,360
2010-02-19	140	142	139	141	45,000	1,410
2010-02-18	138	139	135	139	45,000	1,390
2010-02-17	133	138	133	134	29,000	1,340
2010-02-16	133	133	132	132	17,000	1,320
2010-02-15	132	132	130	131	29,000	1,310
2010-02-12	135	136	126	131	102,000	1,310
2010-02-10	135	136	135	135	14,000	1,350
2010-02-09	136	136	135	136	9,000	1,360
2010-02-08	135	137	135	137	9,000	1,370
2010-02-05	137	138	137	138	9,000	1,380
2010-02-04	142	142	140	142	17,000	1,420
2010-02-03	146	146	141	142	11,000	1,420
2010-02-02	141	145	141	143	22,000	1,430
2010-02-01	143	143	140	143	14,000	1,430
2010-01-29	147	147	142	142	65,000	1,420
2010-01-28	148	148	148	148	22,000	1,480
2010-01-27	145	152	145	147	92,000	1,470
2010-01-26	147	147	145	146	15,000	1,460
2010-01-25	147	148	146	147	29,000	1,470
2010-01-22	150	151	147	149	44,000	1,490
2010-01-21	150	154	150	152	24,000	1,520
2010-01-20	156	156	150	155	105,000	1,550
2010-01-19	154	156	152	156	82,000	1,560
2010-01-18	154	154	152	153	17,000	1,530
2010-01-15	158	158	150	153	92,000	1,530
2010-01-14	151	156	149	156	44,000	1,560
2010-01-13	150	151	148	148	39,000	1,480
2010-01-12	150	150	146	150	51,000	1,500
2010-01-08	143	146	143	146	36,000	1,460
2010-01-07	145	145	144	144	11,000	1,440
2010-01-06	144	144	140	143	14,000	1,430
2010-01-05	145	145	143	143	3,000	1,430
2010-01-04	140	143	140	143	6,000	1,430

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