7999 MUTOHホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 484 | 486 | 475 | 477 | 426,000 | 4,770 |
| 2014-12-29 | 487 | 494 | 478 | 489 | 462,000 | 4,890 |
| 2014-12-26 | 477 | 487 | 477 | 486 | 394,000 | 4,860 |
| 2014-12-25 | 477 | 477 | 472 | 476 | 377,000 | 4,760 |
| 2014-12-24 | 485 | 486 | 471 | 476 | 1,251,000 | 4,760 |
| 2014-12-22 | 467 | 468 | 460 | 463 | 403,000 | 4,630 |
| 2014-12-19 | 461 | 466 | 458 | 466 | 519,000 | 4,660 |
| 2014-12-18 | 465 | 468 | 456 | 457 | 570,000 | 4,570 |
| 2014-12-17 | 460 | 470 | 458 | 460 | 354,000 | 4,600 |
| 2014-12-16 | 483 | 483 | 464 | 466 | 479,000 | 4,660 |
| 2014-12-15 | 482 | 489 | 481 | 482 | 211,000 | 4,820 |
| 2014-12-12 | 484 | 489 | 482 | 483 | 313,000 | 4,830 |
| 2014-12-11 | 483 | 494 | 477 | 491 | 376,000 | 4,910 |
| 2014-12-10 | 483 | 491 | 482 | 489 | 411,000 | 4,890 |
| 2014-12-09 | 496 | 497 | 485 | 489 | 391,000 | 4,890 |
| 2014-12-08 | 500 | 500 | 495 | 497 | 184,000 | 4,970 |
| 2014-12-05 | 500 | 500 | 493 | 498 | 254,000 | 4,980 |
| 2014-12-04 | 497 | 500 | 496 | 500 | 277,000 | 5,000 |
| 2014-12-03 | 502 | 502 | 494 | 495 | 259,000 | 4,950 |
| 2014-12-02 | 496 | 501 | 496 | 498 | 165,000 | 4,980 |
| 2014-12-01 | 499 | 502 | 493 | 500 | 452,000 | 5,000 |
| 2014-11-28 | 495 | 497 | 493 | 495 | 296,000 | 4,950 |
| 2014-11-27 | 501 | 501 | 494 | 494 | 213,000 | 4,940 |
| 2014-11-26 | 499 | 501 | 493 | 498 | 363,000 | 4,980 |
| 2014-11-25 | 503 | 503 | 497 | 498 | 478,000 | 4,980 |
| 2014-11-21 | 488 | 495 | 488 | 495 | 457,000 | 4,950 |
| 2014-11-20 | 493 | 494 | 485 | 485 | 591,000 | 4,850 |
| 2014-11-19 | 507 | 512 | 490 | 491 | 1,155,000 | 4,910 |
| 2014-11-18 | 496 | 506 | 485 | 504 | 1,253,000 | 5,040 |
| 2014-11-17 | 483 | 485 | 471 | 473 | 475,000 | 4,730 |
| 2014-11-14 | 485 | 489 | 480 | 483 | 475,000 | 4,830 |
| 2014-11-13 | 503 | 503 | 479 | 482 | 1,148,000 | 4,820 |
| 2014-11-12 | 514 | 519 | 504 | 510 | 481,000 | 5,100 |
| 2014-11-11 | 530 | 531 | 509 | 513 | 1,020,000 | 5,130 |
| 2014-11-10 | 549 | 549 | 534 | 537 | 348,000 | 5,370 |
| 2014-11-07 | 555 | 556 | 546 | 550 | 424,000 | 5,500 |
| 2014-11-06 | 542 | 554 | 540 | 546 | 597,000 | 5,460 |
| 2014-11-05 | 536 | 546 | 534 | 538 | 385,000 | 5,380 |
| 2014-11-04 | 542 | 545 | 534 | 535 | 620,000 | 5,350 |
| 2014-10-31 | 522 | 530 | 520 | 527 | 376,000 | 5,270 |
| 2014-10-30 | 516 | 522 | 514 | 518 | 204,000 | 5,180 |
| 2014-10-29 | 520 | 532 | 516 | 519 | 435,000 | 5,190 |
| 2014-10-28 | 507 | 520 | 507 | 520 | 244,000 | 5,200 |
| 2014-10-27 | 504 | 517 | 504 | 513 | 312,000 | 5,130 |
| 2014-10-24 | 505 | 509 | 495 | 499 | 246,000 | 4,990 |
| 2014-10-23 | 493 | 506 | 493 | 495 | 209,000 | 4,950 |
| 2014-10-22 | 489 | 501 | 489 | 500 | 211,000 | 5,000 |
| 2014-10-21 | 486 | 492 | 482 | 483 | 252,000 | 4,830 |
| 2014-10-20 | 486 | 492 | 484 | 490 | 383,000 | 4,900 |
| 2014-10-17 | 478 | 483 | 466 | 470 | 373,000 | 4,700 |
| 2014-10-16 | 476 | 479 | 469 | 470 | 416,000 | 4,700 |
| 2014-10-15 | 492 | 494 | 480 | 488 | 397,000 | 4,880 |
| 2014-10-14 | 491 | 496 | 483 | 487 | 629,000 | 4,870 |
| 2014-10-10 | 500 | 509 | 496 | 503 | 538,000 | 5,030 |
| 2014-10-09 | 536 | 538 | 508 | 510 | 611,000 | 5,100 |
| 2014-10-08 | 534 | 536 | 530 | 531 | 425,000 | 5,310 |
| 2014-10-07 | 552 | 557 | 542 | 543 | 537,000 | 5,430 |
| 2014-10-06 | 542 | 561 | 542 | 554 | 870,000 | 5,540 |
| 2014-10-03 | 536 | 545 | 535 | 537 | 365,000 | 5,370 |
| 2014-10-02 | 540 | 553 | 533 | 543 | 1,277,000 | 5,430 |
| 2014-10-01 | 550 | 579 | 539 | 543 | 7,315,000 | 5,430 |
| 2014-09-30 | 518 | 518 | 500 | 514 | 372,000 | 5,140 |
| 2014-09-29 | 521 | 522 | 513 | 518 | 253,000 | 5,180 |
| 2014-09-26 | 521 | 525 | 516 | 524 | 252,000 | 5,240 |
| 2014-09-25 | 532 | 533 | 524 | 528 | 160,000 | 5,280 |
| 2014-09-24 | 535 | 535 | 524 | 529 | 274,000 | 5,290 |
| 2014-09-22 | 530 | 541 | 526 | 538 | 334,000 | 5,380 |
| 2014-09-19 | 530 | 535 | 528 | 530 | 207,000 | 5,300 |
| 2014-09-18 | 538 | 539 | 527 | 530 | 353,000 | 5,300 |
| 2014-09-17 | 547 | 547 | 532 | 540 | 344,000 | 5,400 |
| 2014-09-16 | 539 | 560 | 534 | 540 | 1,001,000 | 5,400 |
| 2014-09-12 | 536 | 541 | 529 | 536 | 394,000 | 5,360 |
| 2014-09-11 | 523 | 539 | 520 | 536 | 544,000 | 5,360 |
| 2014-09-10 | 520 | 525 | 516 | 523 | 169,000 | 5,230 |
| 2014-09-09 | 531 | 531 | 519 | 520 | 133,000 | 5,200 |
| 2014-09-08 | 540 | 541 | 522 | 527 | 472,000 | 5,270 |
| 2014-09-05 | 529 | 533 | 519 | 524 | 193,000 | 5,240 |
| 2014-09-04 | 533 | 533 | 526 | 528 | 187,000 | 5,280 |
| 2014-09-03 | 540 | 545 | 530 | 533 | 376,000 | 5,330 |
| 2014-09-02 | 537 | 545 | 528 | 537 | 556,000 | 5,370 |
| 2014-09-01 | 520 | 539 | 520 | 535 | 583,000 | 5,350 |
| 2014-08-29 | 521 | 521 | 512 | 519 | 187,000 | 5,190 |
| 2014-08-28 | 516 | 527 | 516 | 521 | 166,000 | 5,210 |
| 2014-08-27 | 530 | 530 | 517 | 521 | 191,000 | 5,210 |
| 2014-08-26 | 532 | 532 | 523 | 526 | 209,000 | 5,260 |
| 2014-08-25 | 516 | 534 | 516 | 532 | 404,000 | 5,320 |
| 2014-08-22 | 522 | 522 | 512 | 516 | 263,000 | 5,160 |
| 2014-08-21 | 530 | 537 | 519 | 521 | 607,000 | 5,210 |
| 2014-08-20 | 508 | 528 | 508 | 525 | 1,071,000 | 5,250 |
| 2014-08-19 | 515 | 516 | 505 | 509 | 190,000 | 5,090 |
| 2014-08-18 | 511 | 518 | 511 | 515 | 179,000 | 5,150 |
| 2014-08-15 | 510 | 515 | 510 | 511 | 152,000 | 5,110 |
| 2014-08-14 | 509 | 518 | 506 | 508 | 318,000 | 5,080 |
| 2014-08-13 | 505 | 505 | 495 | 505 | 341,000 | 5,050 |
| 2014-08-12 | 513 | 520 | 494 | 501 | 1,365,000 | 5,010 |
| 2014-08-11 | 503 | 526 | 499 | 523 | 1,012,000 | 5,230 |
| 2014-08-08 | 490 | 493 | 479 | 490 | 456,000 | 4,900 |
| 2014-08-07 | 491 | 496 | 488 | 496 | 329,000 | 4,960 |
| 2014-08-06 | 499 | 499 | 488 | 494 | 384,000 | 4,940 |
| 2014-08-05 | 503 | 507 | 499 | 502 | 283,000 | 5,020 |
| 2014-08-04 | 501 | 508 | 500 | 501 | 141,000 | 5,010 |
| 2014-08-01 | 495 | 509 | 493 | 505 | 356,000 | 5,050 |
| 2014-07-31 | 515 | 515 | 497 | 499 | 552,000 | 4,990 |
| 2014-07-30 | 511 | 517 | 508 | 516 | 216,000 | 5,160 |
| 2014-07-29 | 518 | 520 | 512 | 513 | 202,000 | 5,130 |
| 2014-07-28 | 522 | 522 | 516 | 518 | 229,000 | 5,180 |
| 2014-07-25 | 523 | 529 | 518 | 524 | 539,000 | 5,240 |
| 2014-07-24 | 512 | 542 | 512 | 529 | 1,609,000 | 5,290 |
| 2014-07-23 | 500 | 508 | 500 | 505 | 242,000 | 5,050 |
| 2014-07-22 | 505 | 510 | 498 | 502 | 285,000 | 5,020 |
| 2014-07-18 | 500 | 507 | 496 | 505 | 289,000 | 5,050 |
| 2014-07-17 | 517 | 518 | 504 | 505 | 405,000 | 5,050 |
| 2014-07-16 | 522 | 522 | 509 | 513 | 440,000 | 5,130 |
| 2014-07-15 | 521 | 525 | 518 | 519 | 187,000 | 5,190 |
| 2014-07-14 | 520 | 526 | 516 | 523 | 205,000 | 5,230 |
| 2014-07-11 | 512 | 524 | 511 | 521 | 484,000 | 5,210 |
| 2014-07-10 | 533 | 534 | 513 | 519 | 688,000 | 5,190 |
| 2014-07-09 | 540 | 541 | 527 | 533 | 816,000 | 5,330 |
| 2014-07-08 | 538 | 559 | 537 | 548 | 2,377,000 | 5,480 |
| 2014-07-07 | 526 | 532 | 518 | 523 | 596,000 | 5,230 |
| 2014-07-04 | 537 | 539 | 529 | 534 | 495,000 | 5,340 |
| 2014-07-03 | 537 | 539 | 532 | 537 | 344,000 | 5,370 |
| 2014-07-02 | 537 | 545 | 531 | 535 | 732,000 | 5,350 |
| 2014-07-01 | 531 | 548 | 530 | 541 | 1,252,000 | 5,410 |
| 2014-06-30 | 540 | 549 | 530 | 531 | 2,071,000 | 5,310 |
| 2014-06-27 | 520 | 534 | 507 | 530 | 2,015,000 | 5,300 |
| 2014-06-26 | 513 | 532 | 503 | 516 | 3,118,000 | 5,160 |
| 2014-06-25 | 476 | 518 | 475 | 503 | 3,263,000 | 5,030 |
| 2014-06-24 | 458 | 483 | 456 | 483 | 1,494,000 | 4,830 |
| 2014-06-23 | 474 | 476 | 454 | 457 | 826,000 | 4,570 |
| 2014-06-20 | 458 | 477 | 448 | 470 | 2,905,000 | 4,700 |
| 2014-06-19 | 438 | 446 | 437 | 443 | 377,000 | 4,430 |
| 2014-06-18 | 440 | 441 | 436 | 439 | 311,000 | 4,390 |
| 2014-06-17 | 438 | 441 | 437 | 440 | 238,000 | 4,400 |
| 2014-06-16 | 441 | 442 | 435 | 438 | 364,000 | 4,380 |
| 2014-06-13 | 445 | 447 | 441 | 444 | 299,000 | 4,440 |
| 2014-06-12 | 452 | 452 | 446 | 446 | 278,000 | 4,460 |
| 2014-06-11 | 451 | 454 | 450 | 453 | 199,000 | 4,530 |
| 2014-06-10 | 465 | 466 | 454 | 455 | 325,000 | 4,550 |
| 2014-06-09 | 459 | 467 | 456 | 458 | 352,000 | 4,580 |
| 2014-06-06 | 458 | 458 | 451 | 454 | 238,000 | 4,540 |
| 2014-06-05 | 450 | 457 | 449 | 454 | 212,000 | 4,540 |
| 2014-06-04 | 445 | 451 | 443 | 449 | 171,000 | 4,490 |
| 2014-06-03 | 450 | 452 | 445 | 445 | 196,000 | 4,450 |
| 2014-06-02 | 448 | 453 | 445 | 447 | 293,000 | 4,470 |
| 2014-05-30 | 459 | 459 | 445 | 447 | 273,000 | 4,470 |
| 2014-05-29 | 458 | 461 | 453 | 455 | 356,000 | 4,550 |
| 2014-05-28 | 445 | 463 | 442 | 457 | 809,000 | 4,570 |
| 2014-05-27 | 447 | 448 | 439 | 439 | 293,000 | 4,390 |
| 2014-05-26 | 447 | 450 | 445 | 450 | 410,000 | 4,500 |
| 2014-05-23 | 423 | 440 | 423 | 439 | 610,000 | 4,390 |
| 2014-05-22 | 411 | 420 | 409 | 417 | 228,000 | 4,170 |
| 2014-05-21 | 402 | 412 | 401 | 408 | 365,000 | 4,080 |
| 2014-05-20 | 409 | 417 | 406 | 410 | 312,000 | 4,100 |
| 2014-05-19 | 440 | 441 | 406 | 410 | 788,000 | 4,100 |
| 2014-05-16 | 441 | 450 | 437 | 440 | 912,000 | 4,400 |
| 2014-05-15 | 447 | 472 | 447 | 472 | 597,000 | 4,720 |
| 2014-05-14 | 450 | 453 | 447 | 452 | 229,000 | 4,520 |
| 2014-05-13 | 459 | 461 | 446 | 454 | 396,000 | 4,540 |
| 2014-05-12 | 480 | 484 | 448 | 455 | 2,033,000 | 4,550 |
| 2014-05-09 | 431 | 435 | 428 | 432 | 171,000 | 4,320 |
| 2014-05-08 | 441 | 441 | 432 | 432 | 126,000 | 4,320 |
| 2014-05-07 | 447 | 447 | 436 | 436 | 201,000 | 4,360 |
| 2014-05-02 | 451 | 453 | 448 | 453 | 62,000 | 4,530 |
| 2014-05-01 | 447 | 453 | 442 | 450 | 251,000 | 4,500 |
| 2014-04-30 | 448 | 449 | 439 | 445 | 194,000 | 4,450 |
| 2014-04-28 | 438 | 442 | 432 | 441 | 156,000 | 4,410 |
| 2014-04-25 | 440 | 445 | 438 | 440 | 71,000 | 4,400 |
| 2014-04-24 | 443 | 446 | 440 | 440 | 92,000 | 4,400 |
| 2014-04-23 | 445 | 450 | 440 | 445 | 116,000 | 4,450 |
| 2014-04-22 | 461 | 461 | 443 | 444 | 180,000 | 4,440 |
| 2014-04-21 | 460 | 464 | 453 | 458 | 170,000 | 4,580 |
| 2014-04-18 | 460 | 461 | 452 | 459 | 192,000 | 4,590 |
| 2014-04-17 | 452 | 464 | 452 | 456 | 526,000 | 4,560 |
| 2014-04-16 | 443 | 446 | 436 | 444 | 376,000 | 4,440 |
| 2014-04-15 | 430 | 435 | 427 | 431 | 126,000 | 4,310 |
| 2014-04-14 | 423 | 432 | 423 | 426 | 201,000 | 4,260 |
| 2014-04-11 | 428 | 436 | 422 | 432 | 326,000 | 4,320 |
| 2014-04-10 | 450 | 457 | 442 | 442 | 299,000 | 4,420 |
| 2014-04-09 | 455 | 457 | 442 | 442 | 440,000 | 4,420 |
| 2014-04-08 | 460 | 467 | 458 | 460 | 163,000 | 4,600 |
| 2014-04-07 | 478 | 480 | 464 | 467 | 239,000 | 4,670 |
| 2014-04-04 | 474 | 482 | 473 | 479 | 189,000 | 4,790 |
| 2014-04-03 | 483 | 486 | 474 | 475 | 270,000 | 4,750 |
| 2014-04-02 | 501 | 501 | 481 | 482 | 644,000 | 4,820 |
| 2014-04-01 | 475 | 484 | 472 | 482 | 257,000 | 4,820 |
| 2014-03-31 | 480 | 484 | 471 | 475 | 243,000 | 4,750 |
| 2014-03-28 | 479 | 481 | 469 | 481 | 198,000 | 4,810 |
| 2014-03-27 | 457 | 482 | 453 | 481 | 309,000 | 4,810 |
| 2014-03-26 | 479 | 479 | 466 | 470 | 654,000 | 4,700 |
| 2014-03-25 | 480 | 480 | 472 | 475 | 203,000 | 4,750 |
| 2014-03-24 | 456 | 479 | 455 | 475 | 544,000 | 4,750 |
| 2014-03-20 | 458 | 463 | 441 | 457 | 571,000 | 4,570 |
| 2014-03-19 | 470 | 472 | 456 | 457 | 225,000 | 4,570 |
| 2014-03-18 | 472 | 478 | 465 | 468 | 273,000 | 4,680 |
| 2014-03-17 | 457 | 470 | 455 | 463 | 406,000 | 4,630 |
| 2014-03-14 | 462 | 469 | 456 | 458 | 551,000 | 4,580 |
| 2014-03-13 | 490 | 490 | 470 | 474 | 638,000 | 4,740 |
| 2014-03-12 | 498 | 499 | 487 | 488 | 296,000 | 4,880 |
| 2014-03-11 | 508 | 510 | 500 | 503 | 221,000 | 5,030 |
| 2014-03-10 | 515 | 516 | 505 | 508 | 236,000 | 5,080 |
| 2014-03-07 | 518 | 527 | 514 | 515 | 538,000 | 5,150 |
| 2014-03-06 | 501 | 514 | 498 | 513 | 333,000 | 5,130 |
| 2014-03-05 | 510 | 512 | 502 | 503 | 315,000 | 5,030 |
| 2014-03-04 | 491 | 502 | 490 | 500 | 297,000 | 5,000 |
| 2014-03-03 | 497 | 503 | 486 | 501 | 482,000 | 5,010 |
| 2014-02-28 | 504 | 516 | 500 | 504 | 539,000 | 5,040 |
| 2014-02-27 | 514 | 520 | 510 | 513 | 448,000 | 5,130 |
| 2014-02-26 | 525 | 530 | 518 | 518 | 731,000 | 5,180 |
| 2014-02-25 | 539 | 544 | 525 | 528 | 1,016,000 | 5,280 |
| 2014-02-24 | 525 | 538 | 512 | 538 | 972,000 | 5,380 |
| 2014-02-21 | 524 | 531 | 514 | 523 | 680,000 | 5,230 |
| 2014-02-20 | 521 | 527 | 512 | 515 | 684,000 | 5,150 |
| 2014-02-19 | 515 | 540 | 514 | 525 | 2,228,000 | 5,250 |
| 2014-02-18 | 510 | 530 | 508 | 520 | 2,381,000 | 5,200 |
| 2014-02-17 | 496 | 510 | 479 | 503 | 1,074,000 | 5,030 |
| 2014-02-14 | 488 | 502 | 483 | 491 | 1,750,000 | 4,910 |
| 2014-02-13 | 499 | 499 | 471 | 477 | 1,117,000 | 4,770 |
| 2014-02-12 | 495 | 502 | 488 | 500 | 607,000 | 5,000 |
| 2014-02-10 | 472 | 483 | 468 | 482 | 529,000 | 4,820 |
| 2014-02-07 | 455 | 470 | 455 | 461 | 457,000 | 4,610 |
| 2014-02-06 | 442 | 458 | 441 | 456 | 492,000 | 4,560 |
| 2014-02-05 | 451 | 460 | 430 | 446 | 619,000 | 4,460 |
| 2014-02-04 | 440 | 451 | 425 | 441 | 1,013,000 | 4,410 |
| 2014-02-03 | 492 | 492 | 469 | 470 | 638,000 | 4,700 |
| 2014-01-31 | 503 | 503 | 481 | 491 | 456,000 | 4,910 |
| 2014-01-30 | 500 | 504 | 487 | 495 | 605,000 | 4,950 |
| 2014-01-29 | 509 | 510 | 501 | 510 | 449,000 | 5,100 |
| 2014-01-28 | 494 | 512 | 486 | 486 | 674,000 | 4,860 |
| 2014-01-27 | 500 | 506 | 493 | 494 | 846,000 | 4,940 |
| 2014-01-24 | 527 | 527 | 515 | 520 | 617,000 | 5,200 |
| 2014-01-23 | 551 | 551 | 531 | 532 | 698,000 | 5,320 |
| 2014-01-22 | 531 | 541 | 528 | 541 | 544,000 | 5,410 |
| 2014-01-21 | 544 | 545 | 532 | 534 | 607,000 | 5,340 |
| 2014-01-20 | 540 | 551 | 536 | 541 | 497,000 | 5,410 |
| 2014-01-17 | 536 | 549 | 535 | 542 | 713,000 | 5,420 |
| 2014-01-16 | 552 | 562 | 533 | 535 | 1,102,000 | 5,350 |
| 2014-01-15 | 562 | 568 | 543 | 547 | 1,346,000 | 5,470 |
| 2014-01-14 | 550 | 570 | 549 | 556 | 1,396,000 | 5,560 |
| 2014-01-10 | 578 | 578 | 555 | 571 | 3,391,000 | 5,710 |
| 2014-01-09 | 537 | 590 | 531 | 579 | 5,791,000 | 5,790 |
| 2014-01-08 | 535 | 544 | 530 | 537 | 1,419,000 | 5,370 |
| 2014-01-07 | 535 | 542 | 515 | 529 | 890,000 | 5,290 |
| 2014-01-06 | 527 | 542 | 523 | 536 | 1,597,000 | 5,360 |
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
