7999 MUTOHホールディングス(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 530 | 530 | 521 | 527 | 598,000 | 5,270 |
| 2013-12-27 | 518 | 528 | 513 | 525 | 716,000 | 5,250 |
| 2013-12-26 | 518 | 523 | 510 | 522 | 844,000 | 5,220 |
| 2013-12-25 | 492 | 509 | 492 | 508 | 706,000 | 5,080 |
| 2013-12-24 | 500 | 504 | 487 | 494 | 587,000 | 4,940 |
| 2013-12-20 | 498 | 498 | 486 | 494 | 749,000 | 4,940 |
| 2013-12-19 | 507 | 512 | 499 | 499 | 537,000 | 4,990 |
| 2013-12-18 | 499 | 504 | 496 | 503 | 359,000 | 5,030 |
| 2013-12-17 | 505 | 509 | 495 | 498 | 470,000 | 4,980 |
| 2013-12-16 | 524 | 525 | 495 | 500 | 1,023,000 | 5,000 |
| 2013-12-13 | 535 | 536 | 520 | 521 | 1,585,000 | 5,210 |
| 2013-12-12 | 513 | 531 | 512 | 529 | 1,099,000 | 5,290 |
| 2013-12-11 | 526 | 527 | 500 | 522 | 1,945,000 | 5,220 |
| 2013-12-10 | 512 | 528 | 508 | 524 | 3,149,000 | 5,240 |
| 2013-12-09 | 502 | 515 | 502 | 506 | 1,381,000 | 5,060 |
| 2013-12-06 | 495 | 501 | 492 | 499 | 503,000 | 4,990 |
| 2013-12-05 | 496 | 509 | 490 | 497 | 1,684,000 | 4,970 |
| 2013-12-04 | 486 | 492 | 478 | 489 | 793,000 | 4,890 |
| 2013-12-03 | 503 | 504 | 490 | 492 | 1,265,000 | 4,920 |
| 2013-12-02 | 495 | 506 | 484 | 504 | 7,323,000 | 5,040 |
| 2013-11-29 | 464 | 473 | 461 | 471 | 604,000 | 4,710 |
| 2013-11-28 | 462 | 463 | 455 | 457 | 171,000 | 4,570 |
| 2013-11-27 | 464 | 465 | 455 | 458 | 254,000 | 4,580 |
| 2013-11-26 | 465 | 468 | 463 | 465 | 202,000 | 4,650 |
| 2013-11-25 | 469 | 471 | 462 | 471 | 233,000 | 4,710 |
| 2013-11-22 | 476 | 476 | 460 | 465 | 490,000 | 4,650 |
| 2013-11-21 | 475 | 481 | 467 | 469 | 614,000 | 4,690 |
| 2013-11-20 | 485 | 488 | 476 | 478 | 745,000 | 4,780 |
| 2013-11-19 | 472 | 483 | 467 | 483 | 904,000 | 4,830 |
| 2013-11-18 | 472 | 480 | 470 | 471 | 753,000 | 4,710 |
| 2013-11-15 | 470 | 478 | 467 | 470 | 884,000 | 4,700 |
| 2013-11-14 | 458 | 478 | 457 | 474 | 2,657,000 | 4,740 |
| 2013-11-13 | 450 | 454 | 444 | 447 | 454,000 | 4,470 |
| 2013-11-12 | 446 | 459 | 442 | 450 | 693,000 | 4,500 |
| 2013-11-11 | 461 | 463 | 436 | 448 | 1,041,000 | 4,480 |
| 2013-11-08 | 471 | 478 | 453 | 456 | 4,670,000 | 4,560 |
| 2013-11-07 | 438 | 438 | 430 | 431 | 245,000 | 4,310 |
| 2013-11-06 | 424 | 435 | 422 | 433 | 208,000 | 4,330 |
| 2013-11-05 | 429 | 430 | 418 | 425 | 282,000 | 4,250 |
| 2013-11-01 | 423 | 433 | 414 | 424 | 491,000 | 4,240 |
| 2013-10-31 | 434 | 435 | 424 | 424 | 603,000 | 4,240 |
| 2013-10-30 | 447 | 452 | 433 | 435 | 381,000 | 4,350 |
| 2013-10-29 | 447 | 451 | 445 | 446 | 206,000 | 4,460 |
| 2013-10-28 | 456 | 457 | 445 | 448 | 335,000 | 4,480 |
| 2013-10-25 | 458 | 460 | 449 | 455 | 467,000 | 4,550 |
| 2013-10-24 | 447 | 462 | 447 | 459 | 529,000 | 4,590 |
| 2013-10-23 | 472 | 476 | 448 | 455 | 1,125,000 | 4,550 |
| 2013-10-22 | 467 | 483 | 462 | 471 | 2,838,000 | 4,710 |
| 2013-10-21 | 442 | 459 | 441 | 451 | 1,010,000 | 4,510 |
| 2013-10-18 | 432 | 441 | 430 | 439 | 353,000 | 4,390 |
| 2013-10-17 | 439 | 441 | 426 | 430 | 539,000 | 4,300 |
| 2013-10-16 | 441 | 444 | 426 | 431 | 623,000 | 4,310 |
| 2013-10-15 | 453 | 455 | 440 | 442 | 333,000 | 4,420 |
| 2013-10-11 | 451 | 453 | 445 | 448 | 409,000 | 4,480 |
| 2013-10-10 | 447 | 452 | 440 | 444 | 473,000 | 4,440 |
| 2013-10-09 | 426 | 461 | 425 | 443 | 1,524,000 | 4,430 |
| 2013-10-08 | 414 | 440 | 413 | 433 | 666,000 | 4,330 |
| 2013-10-07 | 445 | 448 | 424 | 424 | 799,000 | 4,240 |
| 2013-10-04 | 445 | 458 | 444 | 453 | 887,000 | 4,530 |
| 2013-10-03 | 475 | 480 | 457 | 459 | 1,207,000 | 4,590 |
| 2013-10-02 | 486 | 492 | 473 | 480 | 640,000 | 4,800 |
| 2013-10-01 | 492 | 497 | 485 | 486 | 597,000 | 4,860 |
| 2013-09-30 | 488 | 502 | 486 | 492 | 692,000 | 4,920 |
| 2013-09-27 | 500 | 504 | 492 | 494 | 550,000 | 4,940 |
| 2013-09-26 | 488 | 505 | 488 | 504 | 564,000 | 5,040 |
| 2013-09-25 | 515 | 515 | 493 | 494 | 696,000 | 4,940 |
| 2013-09-24 | 511 | 515 | 503 | 512 | 585,000 | 5,120 |
| 2013-09-20 | 524 | 529 | 510 | 515 | 1,604,000 | 5,150 |
| 2013-09-19 | 504 | 531 | 499 | 528 | 3,659,000 | 5,280 |
| 2013-09-18 | 506 | 510 | 498 | 502 | 934,000 | 5,020 |
| 2013-09-17 | 486 | 505 | 486 | 496 | 880,000 | 4,960 |
| 2013-09-13 | 488 | 492 | 478 | 487 | 1,023,000 | 4,870 |
| 2013-09-12 | 493 | 509 | 491 | 492 | 1,206,000 | 4,920 |
| 2013-09-11 | 503 | 503 | 491 | 492 | 927,000 | 4,920 |
| 2013-09-10 | 504 | 505 | 490 | 496 | 1,159,000 | 4,960 |
| 2013-09-09 | 504 | 510 | 498 | 506 | 928,000 | 5,060 |
| 2013-09-06 | 515 | 516 | 496 | 501 | 1,383,000 | 5,010 |
| 2013-09-05 | 530 | 533 | 510 | 519 | 4,486,000 | 5,190 |
| 2013-09-04 | 486 | 524 | 486 | 510 | 5,501,000 | 5,100 |
| 2013-09-03 | 489 | 502 | 486 | 491 | 1,920,000 | 4,910 |
| 2013-09-02 | 487 | 490 | 473 | 482 | 1,839,000 | 4,820 |
| 2013-08-30 | 489 | 507 | 482 | 487 | 4,406,000 | 4,870 |
| 2013-08-29 | 512 | 523 | 476 | 486 | 8,742,000 | 4,860 |
| 2013-08-28 | 504 | 531 | 503 | 512 | 8,904,000 | 5,120 |
| 2013-08-27 | 567 | 573 | 518 | 522 | 34,582,000 | 5,220 |
| 2013-08-26 | 488 | 554 | 486 | 547 | 17,219,000 | 5,470 |
| 2013-08-23 | 490 | 508 | 481 | 483 | 9,305,000 | 4,830 |
| 2013-08-22 | 475 | 478 | 462 | 462 | 1,347,000 | 4,620 |
| 2013-08-21 | 487 | 498 | 475 | 483 | 2,429,000 | 4,830 |
| 2013-08-20 | 485 | 513 | 478 | 490 | 6,838,000 | 4,900 |
| 2013-08-19 | 499 | 513 | 478 | 493 | 4,384,000 | 4,930 |
| 2013-08-16 | 504 | 515 | 493 | 503 | 5,464,000 | 5,030 |
| 2013-08-15 | 513 | 529 | 500 | 514 | 27,543,000 | 5,140 |
| 2013-08-14 | 454 | 508 | 448 | 504 | 13,528,000 | 5,040 |
| 2013-08-13 | 425 | 444 | 425 | 442 | 1,827,000 | 4,420 |
| 2013-08-12 | 445 | 464 | 427 | 433 | 8,489,000 | 4,330 |
| 2013-08-09 | 430 | 435 | 415 | 424 | 821,000 | 4,240 |
| 2013-08-08 | 425 | 455 | 413 | 420 | 4,348,000 | 4,200 |
| 2013-08-07 | 420 | 429 | 412 | 413 | 1,285,000 | 4,130 |
| 2013-08-06 | 408 | 437 | 406 | 435 | 1,020,000 | 4,350 |
| 2013-08-05 | 425 | 430 | 405 | 411 | 1,149,000 | 4,110 |
| 2013-08-02 | 407 | 419 | 403 | 419 | 1,174,000 | 4,190 |
| 2013-08-01 | 398 | 406 | 383 | 403 | 861,000 | 4,030 |
| 2013-07-31 | 405 | 416 | 395 | 396 | 984,000 | 3,960 |
| 2013-07-30 | 413 | 430 | 400 | 417 | 2,774,000 | 4,170 |
| 2013-07-29 | 455 | 455 | 382 | 397 | 7,601,000 | 3,970 |
| 2013-07-26 | 459 | 478 | 454 | 455 | 1,620,000 | 4,550 |
| 2013-07-25 | 474 | 482 | 458 | 463 | 832,000 | 4,630 |
| 2013-07-24 | 486 | 504 | 470 | 475 | 5,715,000 | 4,750 |
| 2013-07-23 | 456 | 510 | 453 | 491 | 15,585,000 | 4,910 |
| 2013-07-22 | 464 | 481 | 439 | 453 | 2,840,000 | 4,530 |
| 2013-07-19 | 472 | 476 | 450 | 454 | 2,449,000 | 4,540 |
| 2013-07-18 | 487 | 494 | 457 | 467 | 6,015,000 | 4,670 |
| 2013-07-17 | 509 | 540 | 470 | 479 | 11,387,000 | 4,790 |
| 2013-07-16 | 531 | 546 | 486 | 505 | 11,292,000 | 5,050 |
| 2013-07-12 | 522 | 539 | 491 | 513 | 53,140,000 | 5,130 |
| 2013-07-11 | 476 | 561 | 471 | 518 | 117,817,000 | 5,180 |
| 2013-07-10 | 407 | 481 | 401 | 481 | 58,514,000 | 4,810 |
| 2013-07-09 | 391 | 406 | 376 | 401 | 6,644,000 | 4,010 |
| 2013-07-08 | 411 | 415 | 373 | 399 | 16,588,000 | 3,990 |
| 2013-07-05 | 340 | 409 | 339 | 394 | 43,370,000 | 3,940 |
| 2013-07-04 | 312 | 345 | 311 | 331 | 8,310,000 | 3,310 |
| 2013-07-03 | 301 | 305 | 297 | 301 | 618,000 | 3,010 |
| 2013-07-02 | 309 | 309 | 297 | 305 | 757,000 | 3,050 |
| 2013-07-01 | 282 | 303 | 280 | 301 | 1,321,000 | 3,010 |
| 2013-06-28 | 277 | 285 | 276 | 280 | 412,000 | 2,800 |
| 2013-06-27 | 277 | 278 | 259 | 276 | 606,000 | 2,760 |
| 2013-06-26 | 294 | 294 | 269 | 270 | 990,000 | 2,700 |
| 2013-06-25 | 305 | 309 | 278 | 289 | 2,890,000 | 2,890 |
| 2013-06-24 | 300 | 328 | 297 | 310 | 8,246,000 | 3,100 |
| 2013-06-21 | 269 | 281 | 262 | 279 | 479,000 | 2,790 |
| 2013-06-20 | 276 | 283 | 267 | 277 | 450,000 | 2,770 |
| 2013-06-19 | 289 | 290 | 272 | 275 | 478,000 | 2,750 |
| 2013-06-18 | 278 | 296 | 274 | 282 | 2,004,000 | 2,820 |
| 2013-06-17 | 256 | 284 | 256 | 280 | 1,089,000 | 2,800 |
| 2013-06-14 | 274 | 274 | 258 | 259 | 404,000 | 2,590 |
| 2013-06-13 | 276 | 278 | 262 | 263 | 570,000 | 2,630 |
| 2013-06-12 | 262 | 287 | 260 | 283 | 761,000 | 2,830 |
| 2013-06-11 | 265 | 273 | 264 | 266 | 610,000 | 2,660 |
| 2013-06-10 | 265 | 275 | 265 | 273 | 637,000 | 2,730 |
| 2013-06-07 | 250 | 259 | 245 | 253 | 935,000 | 2,530 |
| 2013-06-06 | 299 | 300 | 265 | 268 | 1,806,000 | 2,680 |
| 2013-06-05 | 310 | 330 | 295 | 302 | 2,676,000 | 3,020 |
| 2013-06-04 | 332 | 377 | 300 | 314 | 11,226,000 | 3,140 |
| 2013-06-03 | 313 | 313 | 292 | 300 | 1,139,000 | 3,000 |
| 2013-05-31 | 310 | 323 | 295 | 307 | 1,402,000 | 3,070 |
| 2013-05-30 | 306 | 321 | 295 | 297 | 1,531,000 | 2,970 |
| 2013-05-29 | 300 | 327 | 290 | 311 | 2,741,000 | 3,110 |
| 2013-05-28 | 270 | 288 | 269 | 285 | 326,000 | 2,850 |
| 2013-05-27 | 281 | 282 | 272 | 275 | 290,000 | 2,750 |
| 2013-05-24 | 290 | 294 | 280 | 286 | 509,000 | 2,860 |
| 2013-05-23 | 304 | 307 | 285 | 286 | 836,000 | 2,860 |
| 2013-05-22 | 310 | 313 | 304 | 304 | 318,000 | 3,040 |
| 2013-05-21 | 311 | 323 | 303 | 308 | 810,000 | 3,080 |
| 2013-05-20 | 313 | 316 | 306 | 308 | 493,000 | 3,080 |
| 2013-05-17 | 294 | 310 | 285 | 307 | 1,013,000 | 3,070 |
| 2013-05-16 | 303 | 310 | 281 | 293 | 2,135,000 | 2,930 |
| 2013-05-15 | 353 | 370 | 307 | 321 | 5,131,000 | 3,210 |
| 2013-05-14 | 298 | 344 | 287 | 333 | 5,587,000 | 3,330 |
| 2013-05-13 | 299 | 320 | 283 | 295 | 4,087,000 | 2,950 |
| 2013-05-10 | 263 | 266 | 255 | 259 | 279,000 | 2,590 |
| 2013-05-09 | 270 | 278 | 258 | 259 | 987,000 | 2,590 |
| 2013-05-08 | 271 | 274 | 264 | 265 | 724,000 | 2,650 |
| 2013-05-07 | 271 | 279 | 264 | 270 | 1,411,000 | 2,700 |
| 2013-05-02 | 246 | 272 | 245 | 261 | 1,660,000 | 2,610 |
| 2013-05-01 | 243 | 251 | 241 | 248 | 225,000 | 2,480 |
| 2013-04-30 | 244 | 245 | 241 | 242 | 177,000 | 2,420 |
| 2013-04-26 | 251 | 251 | 246 | 247 | 143,000 | 2,470 |
| 2013-04-25 | 250 | 251 | 247 | 250 | 207,000 | 2,500 |
| 2013-04-24 | 251 | 254 | 251 | 251 | 161,000 | 2,510 |
| 2013-04-23 | 255 | 255 | 247 | 248 | 212,000 | 2,480 |
| 2013-04-22 | 253 | 256 | 249 | 251 | 302,000 | 2,510 |
| 2013-04-19 | 252 | 252 | 247 | 249 | 136,000 | 2,490 |
| 2013-04-18 | 247 | 255 | 242 | 246 | 386,000 | 2,460 |
| 2013-04-17 | 251 | 251 | 245 | 245 | 265,000 | 2,450 |
| 2013-04-16 | 248 | 250 | 242 | 243 | 302,000 | 2,430 |
| 2013-04-15 | 254 | 260 | 254 | 254 | 194,000 | 2,540 |
| 2013-04-12 | 256 | 265 | 254 | 256 | 632,000 | 2,560 |
| 2013-04-11 | 258 | 259 | 251 | 253 | 287,000 | 2,530 |
| 2013-04-10 | 251 | 256 | 251 | 254 | 224,000 | 2,540 |
| 2013-04-09 | 248 | 259 | 245 | 250 | 540,000 | 2,500 |
| 2013-04-08 | 241 | 244 | 241 | 244 | 262,000 | 2,440 |
| 2013-04-05 | 244 | 246 | 237 | 237 | 257,000 | 2,370 |
| 2013-04-04 | 234 | 238 | 229 | 235 | 288,000 | 2,350 |
| 2013-04-03 | 228 | 242 | 227 | 241 | 356,000 | 2,410 |
| 2013-04-02 | 228 | 228 | 221 | 225 | 382,000 | 2,250 |
| 2013-04-01 | 237 | 239 | 226 | 227 | 302,000 | 2,270 |
| 2013-03-29 | 244 | 246 | 240 | 240 | 331,000 | 2,400 |
| 2013-03-28 | 252 | 256 | 244 | 246 | 523,000 | 2,460 |
| 2013-03-27 | 255 | 258 | 253 | 255 | 256,000 | 2,550 |
| 2013-03-26 | 257 | 262 | 255 | 255 | 839,000 | 2,550 |
| 2013-03-25 | 270 | 270 | 256 | 256 | 582,000 | 2,560 |
| 2013-03-22 | 267 | 270 | 264 | 264 | 288,000 | 2,640 |
| 2013-03-21 | 259 | 276 | 259 | 271 | 923,000 | 2,710 |
| 2013-03-19 | 264 | 266 | 257 | 258 | 314,000 | 2,580 |
| 2013-03-18 | 259 | 266 | 256 | 263 | 452,000 | 2,630 |
| 2013-03-15 | 266 | 270 | 259 | 259 | 713,000 | 2,590 |
| 2013-03-14 | 274 | 275 | 266 | 268 | 498,000 | 2,680 |
| 2013-03-13 | 269 | 279 | 266 | 274 | 785,000 | 2,740 |
| 2013-03-12 | 285 | 297 | 266 | 273 | 1,929,000 | 2,730 |
| 2013-03-11 | 265 | 274 | 262 | 274 | 843,000 | 2,740 |
| 2013-03-08 | 270 | 272 | 259 | 260 | 1,173,000 | 2,600 |
| 2013-03-07 | 256 | 305 | 249 | 270 | 10,360,000 | 2,700 |
| 2013-03-06 | 237 | 258 | 234 | 255 | 1,587,000 | 2,550 |
| 2013-03-05 | 226 | 250 | 226 | 236 | 2,106,000 | 2,360 |
| 2013-03-04 | 230 | 233 | 224 | 224 | 285,000 | 2,240 |
| 2013-03-01 | 228 | 230 | 225 | 230 | 98,000 | 2,300 |
| 2013-02-28 | 230 | 230 | 225 | 227 | 107,000 | 2,270 |
| 2013-02-27 | 230 | 230 | 220 | 224 | 197,000 | 2,240 |
| 2013-02-26 | 228 | 231 | 226 | 227 | 98,000 | 2,270 |
| 2013-02-25 | 229 | 232 | 226 | 232 | 150,000 | 2,320 |
| 2013-02-22 | 225 | 227 | 221 | 226 | 189,000 | 2,260 |
| 2013-02-21 | 227 | 234 | 223 | 230 | 302,000 | 2,300 |
| 2013-02-20 | 225 | 236 | 224 | 233 | 651,000 | 2,330 |
| 2013-02-19 | 219 | 222 | 217 | 221 | 240,000 | 2,210 |
| 2013-02-18 | 212 | 217 | 212 | 215 | 144,000 | 2,150 |
| 2013-02-15 | 214 | 214 | 202 | 207 | 440,000 | 2,070 |
| 2013-02-14 | 215 | 218 | 211 | 214 | 394,000 | 2,140 |
| 2013-02-13 | 221 | 223 | 213 | 219 | 488,000 | 2,190 |
| 2013-02-12 | 247 | 247 | 228 | 228 | 562,000 | 2,280 |
| 2013-02-08 | 240 | 245 | 236 | 245 | 591,000 | 2,450 |
| 2013-02-07 | 238 | 241 | 235 | 238 | 284,000 | 2,380 |
| 2013-02-06 | 244 | 246 | 238 | 238 | 263,000 | 2,380 |
| 2013-02-05 | 243 | 244 | 238 | 238 | 241,000 | 2,380 |
| 2013-02-04 | 246 | 247 | 241 | 245 | 326,000 | 2,450 |
| 2013-02-01 | 240 | 245 | 239 | 242 | 262,000 | 2,420 |
| 2013-01-31 | 243 | 246 | 235 | 239 | 432,000 | 2,390 |
| 2013-01-30 | 249 | 249 | 241 | 244 | 408,000 | 2,440 |
| 2013-01-29 | 242 | 256 | 240 | 243 | 2,079,000 | 2,430 |
| 2013-01-28 | 238 | 239 | 232 | 237 | 358,000 | 2,370 |
| 2013-01-25 | 238 | 240 | 232 | 234 | 444,000 | 2,340 |
| 2013-01-24 | 228 | 235 | 226 | 233 | 294,000 | 2,330 |
| 2013-01-23 | 242 | 248 | 225 | 228 | 572,000 | 2,280 |
| 2013-01-22 | 243 | 253 | 234 | 244 | 802,000 | 2,440 |
| 2013-01-21 | 236 | 248 | 232 | 242 | 716,000 | 2,420 |
| 2013-01-18 | 238 | 239 | 232 | 234 | 546,000 | 2,340 |
| 2013-01-17 | 245 | 249 | 225 | 230 | 1,295,000 | 2,300 |
| 2013-01-16 | 258 | 261 | 242 | 243 | 2,584,000 | 2,430 |
| 2013-01-15 | 236 | 271 | 235 | 263 | 8,005,000 | 2,630 |
| 2013-01-11 | 230 | 230 | 220 | 224 | 499,000 | 2,240 |
| 2013-01-10 | 225 | 230 | 224 | 227 | 472,000 | 2,270 |
| 2013-01-09 | 222 | 232 | 220 | 225 | 520,000 | 2,250 |
| 2013-01-08 | 221 | 240 | 218 | 226 | 2,476,000 | 2,260 |
| 2013-01-07 | 223 | 223 | 215 | 218 | 785,000 | 2,180 |
| 2013-01-04 | 217 | 225 | 209 | 221 | 1,500,000 | 2,210 |
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
