7999 MUTOHホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 268 | 271 | 266 | 267 | 82,000 | 2,670 |
| 2015-12-29 | 262 | 265 | 256 | 263 | 131,000 | 2,630 |
| 2015-12-28 | 247 | 263 | 247 | 262 | 119,000 | 2,620 |
| 2015-12-25 | 252 | 253 | 235 | 244 | 412,000 | 2,440 |
| 2015-12-24 | 263 | 264 | 253 | 256 | 298,000 | 2,560 |
| 2015-12-22 | 263 | 265 | 263 | 264 | 166,000 | 2,640 |
| 2015-12-21 | 272 | 272 | 265 | 265 | 178,000 | 2,650 |
| 2015-12-18 | 277 | 277 | 273 | 274 | 153,000 | 2,740 |
| 2015-12-17 | 282 | 284 | 276 | 278 | 122,000 | 2,780 |
| 2015-12-16 | 276 | 282 | 276 | 280 | 106,000 | 2,800 |
| 2015-12-15 | 281 | 282 | 276 | 276 | 96,000 | 2,760 |
| 2015-12-14 | 282 | 282 | 280 | 280 | 82,000 | 2,800 |
| 2015-12-11 | 284 | 288 | 283 | 284 | 95,000 | 2,840 |
| 2015-12-10 | 291 | 291 | 284 | 285 | 177,000 | 2,850 |
| 2015-12-09 | 292 | 292 | 291 | 292 | 50,000 | 2,920 |
| 2015-12-08 | 294 | 295 | 292 | 292 | 85,000 | 2,920 |
| 2015-12-07 | 294 | 296 | 293 | 293 | 96,000 | 2,930 |
| 2015-12-04 | 294 | 295 | 292 | 293 | 74,000 | 2,930 |
| 2015-12-03 | 297 | 298 | 295 | 297 | 84,000 | 2,970 |
| 2015-12-02 | 296 | 298 | 294 | 297 | 107,000 | 2,970 |
| 2015-12-01 | 298 | 298 | 296 | 297 | 68,000 | 2,970 |
| 2015-11-30 | 297 | 299 | 296 | 298 | 88,000 | 2,980 |
| 2015-11-27 | 297 | 299 | 297 | 298 | 73,000 | 2,980 |
| 2015-11-26 | 299 | 299 | 297 | 297 | 71,000 | 2,970 |
| 2015-11-25 | 298 | 300 | 298 | 300 | 79,000 | 3,000 |
| 2015-11-24 | 295 | 298 | 295 | 298 | 82,000 | 2,980 |
| 2015-11-20 | 292 | 295 | 292 | 295 | 107,000 | 2,950 |
| 2015-11-19 | 291 | 294 | 291 | 294 | 90,000 | 2,940 |
| 2015-11-18 | 293 | 293 | 290 | 291 | 91,000 | 2,910 |
| 2015-11-17 | 293 | 295 | 291 | 291 | 126,000 | 2,910 |
| 2015-11-16 | 296 | 296 | 291 | 293 | 139,000 | 2,930 |
| 2015-11-13 | 298 | 299 | 295 | 297 | 128,000 | 2,970 |
| 2015-11-12 | 299 | 300 | 298 | 300 | 97,000 | 3,000 |
| 2015-11-11 | 299 | 302 | 299 | 302 | 59,000 | 3,020 |
| 2015-11-10 | 300 | 302 | 298 | 300 | 98,000 | 3,000 |
| 2015-11-09 | 303 | 303 | 299 | 300 | 57,000 | 3,000 |
| 2015-11-06 | 298 | 302 | 298 | 302 | 47,000 | 3,020 |
| 2015-11-05 | 301 | 303 | 297 | 297 | 66,000 | 2,970 |
| 2015-11-04 | 298 | 303 | 298 | 302 | 75,000 | 3,020 |
| 2015-11-02 | 298 | 300 | 297 | 298 | 50,000 | 2,980 |
| 2015-10-30 | 298 | 303 | 298 | 301 | 68,000 | 3,010 |
| 2015-10-29 | 305 | 306 | 295 | 301 | 198,000 | 3,010 |
| 2015-10-28 | 304 | 306 | 301 | 302 | 50,000 | 3,020 |
| 2015-10-27 | 307 | 308 | 305 | 305 | 54,000 | 3,050 |
| 2015-10-26 | 310 | 313 | 306 | 308 | 81,000 | 3,080 |
| 2015-10-23 | 305 | 308 | 305 | 308 | 73,000 | 3,080 |
| 2015-10-22 | 301 | 304 | 301 | 304 | 26,000 | 3,040 |
| 2015-10-21 | 300 | 304 | 300 | 304 | 44,000 | 3,040 |
| 2015-10-20 | 301 | 303 | 298 | 302 | 53,000 | 3,020 |
| 2015-10-19 | 305 | 306 | 299 | 305 | 47,000 | 3,050 |
| 2015-10-16 | 300 | 309 | 300 | 307 | 75,000 | 3,070 |
| 2015-10-15 | 297 | 306 | 297 | 301 | 49,000 | 3,010 |
| 2015-10-14 | 310 | 312 | 290 | 300 | 84,000 | 3,000 |
| 2015-10-13 | 311 | 316 | 309 | 310 | 62,000 | 3,100 |
| 2015-10-09 | 304 | 313 | 304 | 313 | 108,000 | 3,130 |
| 2015-10-08 | 302 | 305 | 300 | 304 | 57,000 | 3,040 |
| 2015-10-07 | 296 | 304 | 296 | 304 | 76,000 | 3,040 |
| 2015-10-06 | 295 | 299 | 295 | 296 | 30,000 | 2,960 |
| 2015-10-05 | 294 | 295 | 290 | 293 | 42,000 | 2,930 |
| 2015-10-02 | 286 | 292 | 285 | 289 | 39,000 | 2,890 |
| 2015-10-01 | 290 | 290 | 284 | 288 | 75,000 | 2,880 |
| 2015-09-30 | 276 | 287 | 276 | 283 | 32,000 | 2,830 |
| 2015-09-29 | 287 | 287 | 260 | 274 | 117,000 | 2,740 |
| 2015-09-28 | 294 | 294 | 288 | 290 | 23,000 | 2,900 |
| 2015-09-25 | 287 | 291 | 286 | 289 | 56,000 | 2,890 |
| 2015-09-24 | 297 | 297 | 287 | 288 | 80,000 | 2,880 |
| 2015-09-18 | 299 | 300 | 296 | 298 | 34,000 | 2,980 |
| 2015-09-17 | 298 | 300 | 294 | 297 | 45,000 | 2,970 |
| 2015-09-16 | 295 | 298 | 293 | 298 | 65,000 | 2,980 |
| 2015-09-15 | 293 | 294 | 286 | 290 | 81,000 | 2,900 |
| 2015-09-14 | 298 | 298 | 292 | 292 | 36,000 | 2,920 |
| 2015-09-11 | 294 | 296 | 291 | 294 | 106,000 | 2,940 |
| 2015-09-10 | 286 | 290 | 284 | 289 | 71,000 | 2,890 |
| 2015-09-09 | 285 | 301 | 285 | 299 | 75,000 | 2,990 |
| 2015-09-08 | 289 | 291 | 279 | 279 | 85,000 | 2,790 |
| 2015-09-07 | 287 | 290 | 282 | 288 | 67,000 | 2,880 |
| 2015-09-04 | 304 | 304 | 293 | 295 | 74,000 | 2,950 |
| 2015-09-03 | 306 | 308 | 299 | 300 | 93,000 | 3,000 |
| 2015-09-02 | 299 | 306 | 293 | 299 | 132,000 | 2,990 |
| 2015-09-01 | 319 | 319 | 308 | 310 | 105,000 | 3,100 |
| 2015-08-31 | 318 | 322 | 315 | 320 | 200,000 | 3,200 |
| 2015-08-28 | 298 | 318 | 298 | 308 | 196,000 | 3,080 |
| 2015-08-27 | 284 | 298 | 284 | 291 | 191,000 | 2,910 |
| 2015-08-26 | 281 | 295 | 269 | 292 | 224,000 | 2,920 |
| 2015-08-25 | 273 | 289 | 260 | 265 | 484,000 | 2,650 |
| 2015-08-24 | 308 | 313 | 289 | 289 | 298,000 | 2,890 |
| 2015-08-21 | 333 | 333 | 320 | 321 | 270,000 | 3,210 |
| 2015-08-20 | 340 | 341 | 336 | 336 | 107,000 | 3,360 |
| 2015-08-19 | 343 | 346 | 341 | 342 | 50,000 | 3,420 |
| 2015-08-18 | 342 | 347 | 342 | 343 | 141,000 | 3,430 |
| 2015-08-17 | 352 | 353 | 343 | 343 | 132,000 | 3,430 |
| 2015-08-14 | 353 | 355 | 352 | 354 | 63,000 | 3,540 |
| 2015-08-13 | 358 | 358 | 350 | 352 | 156,000 | 3,520 |
| 2015-08-12 | 357 | 363 | 357 | 361 | 63,000 | 3,610 |
| 2015-08-11 | 363 | 363 | 358 | 361 | 86,000 | 3,610 |
| 2015-08-10 | 361 | 363 | 356 | 359 | 114,000 | 3,590 |
| 2015-08-07 | 355 | 358 | 353 | 357 | 66,000 | 3,570 |
| 2015-08-06 | 354 | 356 | 352 | 355 | 44,000 | 3,550 |
| 2015-08-05 | 357 | 360 | 349 | 354 | 154,000 | 3,540 |
| 2015-08-04 | 360 | 360 | 356 | 358 | 60,000 | 3,580 |
| 2015-08-03 | 367 | 367 | 359 | 363 | 54,000 | 3,630 |
| 2015-07-31 | 354 | 365 | 354 | 365 | 97,000 | 3,650 |
| 2015-07-30 | 352 | 358 | 352 | 357 | 138,000 | 3,570 |
| 2015-07-29 | 360 | 360 | 357 | 357 | 74,000 | 3,570 |
| 2015-07-28 | 363 | 363 | 359 | 359 | 101,000 | 3,590 |
| 2015-07-27 | 373 | 373 | 366 | 366 | 74,000 | 3,660 |
| 2015-07-24 | 373 | 374 | 372 | 373 | 64,000 | 3,730 |
| 2015-07-23 | 371 | 373 | 371 | 373 | 39,000 | 3,730 |
| 2015-07-22 | 372 | 372 | 370 | 370 | 63,000 | 3,700 |
| 2015-07-21 | 374 | 375 | 373 | 374 | 88,000 | 3,740 |
| 2015-07-17 | 375 | 375 | 373 | 374 | 53,000 | 3,740 |
| 2015-07-16 | 375 | 375 | 371 | 375 | 64,000 | 3,750 |
| 2015-07-15 | 376 | 377 | 373 | 374 | 89,000 | 3,740 |
| 2015-07-14 | 371 | 379 | 371 | 376 | 81,000 | 3,760 |
| 2015-07-13 | 364 | 371 | 364 | 370 | 60,000 | 3,700 |
| 2015-07-10 | 365 | 368 | 360 | 362 | 103,000 | 3,620 |
| 2015-07-09 | 352 | 365 | 341 | 363 | 302,000 | 3,630 |
| 2015-07-08 | 377 | 378 | 368 | 368 | 206,000 | 3,680 |
| 2015-07-07 | 378 | 379 | 376 | 377 | 109,000 | 3,770 |
| 2015-07-06 | 377 | 379 | 375 | 376 | 122,000 | 3,760 |
| 2015-07-03 | 381 | 383 | 381 | 381 | 78,000 | 3,810 |
| 2015-07-02 | 385 | 388 | 382 | 383 | 79,000 | 3,830 |
| 2015-07-01 | 378 | 385 | 378 | 385 | 165,000 | 3,850 |
| 2015-06-30 | 380 | 381 | 378 | 380 | 133,000 | 3,800 |
| 2015-06-29 | 381 | 390 | 378 | 381 | 336,000 | 3,810 |
| 2015-06-26 | 396 | 396 | 393 | 394 | 55,000 | 3,940 |
| 2015-06-25 | 397 | 397 | 395 | 396 | 45,000 | 3,960 |
| 2015-06-24 | 398 | 400 | 396 | 396 | 153,000 | 3,960 |
| 2015-06-23 | 396 | 398 | 394 | 398 | 136,000 | 3,980 |
| 2015-06-22 | 393 | 396 | 392 | 394 | 169,000 | 3,940 |
| 2015-06-19 | 395 | 395 | 393 | 394 | 169,000 | 3,940 |
| 2015-06-18 | 398 | 398 | 395 | 395 | 120,000 | 3,950 |
| 2015-06-17 | 399 | 400 | 396 | 397 | 152,000 | 3,970 |
| 2015-06-16 | 399 | 400 | 398 | 399 | 98,000 | 3,990 |
| 2015-06-15 | 399 | 400 | 398 | 400 | 46,000 | 4,000 |
| 2015-06-12 | 398 | 401 | 398 | 399 | 166,000 | 3,990 |
| 2015-06-11 | 398 | 400 | 397 | 398 | 126,000 | 3,980 |
| 2015-06-10 | 399 | 400 | 398 | 398 | 107,000 | 3,980 |
| 2015-06-09 | 401 | 402 | 398 | 399 | 215,000 | 3,990 |
| 2015-06-08 | 405 | 406 | 401 | 401 | 90,000 | 4,010 |
| 2015-06-05 | 402 | 404 | 402 | 402 | 112,000 | 4,020 |
| 2015-06-04 | 404 | 405 | 402 | 402 | 124,000 | 4,020 |
| 2015-06-03 | 400 | 402 | 400 | 401 | 107,000 | 4,010 |
| 2015-06-02 | 401 | 404 | 401 | 402 | 213,000 | 4,020 |
| 2015-06-01 | 400 | 403 | 400 | 400 | 195,000 | 4,000 |
| 2015-05-29 | 400 | 404 | 400 | 400 | 181,000 | 4,000 |
| 2015-05-28 | 402 | 402 | 400 | 400 | 128,000 | 4,000 |
| 2015-05-27 | 403 | 404 | 400 | 400 | 134,000 | 4,000 |
| 2015-05-26 | 402 | 405 | 402 | 403 | 116,000 | 4,030 |
| 2015-05-25 | 408 | 409 | 401 | 401 | 174,000 | 4,010 |
| 2015-05-22 | 406 | 409 | 406 | 406 | 167,000 | 4,060 |
| 2015-05-21 | 409 | 410 | 405 | 405 | 190,000 | 4,050 |
| 2015-05-20 | 405 | 407 | 404 | 405 | 188,000 | 4,050 |
| 2015-05-19 | 401 | 403 | 400 | 402 | 312,000 | 4,020 |
| 2015-05-18 | 396 | 402 | 396 | 398 | 960,000 | 3,980 |
| 2015-05-15 | 438 | 440 | 435 | 436 | 140,000 | 4,360 |
| 2015-05-14 | 442 | 442 | 437 | 438 | 91,000 | 4,380 |
| 2015-05-13 | 442 | 443 | 439 | 440 | 99,000 | 4,400 |
| 2015-05-12 | 436 | 443 | 436 | 442 | 123,000 | 4,420 |
| 2015-05-11 | 438 | 440 | 437 | 437 | 111,000 | 4,370 |
| 2015-05-08 | 432 | 437 | 432 | 437 | 93,000 | 4,370 |
| 2015-05-07 | 431 | 433 | 429 | 432 | 121,000 | 4,320 |
| 2015-05-01 | 432 | 435 | 430 | 432 | 149,000 | 4,320 |
| 2015-04-30 | 440 | 441 | 436 | 437 | 152,000 | 4,370 |
| 2015-04-28 | 441 | 441 | 438 | 441 | 74,000 | 4,410 |
| 2015-04-27 | 436 | 441 | 436 | 441 | 124,000 | 4,410 |
| 2015-04-24 | 439 | 442 | 439 | 439 | 88,000 | 4,390 |
| 2015-04-23 | 436 | 443 | 436 | 440 | 154,000 | 4,400 |
| 2015-04-22 | 440 | 440 | 437 | 438 | 63,000 | 4,380 |
| 2015-04-21 | 437 | 438 | 435 | 436 | 74,000 | 4,360 |
| 2015-04-20 | 437 | 440 | 435 | 437 | 113,000 | 4,370 |
| 2015-04-17 | 444 | 445 | 440 | 440 | 81,000 | 4,400 |
| 2015-04-16 | 446 | 446 | 440 | 443 | 139,000 | 4,430 |
| 2015-04-15 | 443 | 448 | 442 | 445 | 164,000 | 4,450 |
| 2015-04-14 | 437 | 443 | 436 | 443 | 243,000 | 4,430 |
| 2015-04-13 | 438 | 441 | 434 | 438 | 166,000 | 4,380 |
| 2015-04-10 | 433 | 438 | 431 | 436 | 184,000 | 4,360 |
| 2015-04-09 | 434 | 434 | 430 | 432 | 129,000 | 4,320 |
| 2015-04-08 | 427 | 431 | 426 | 430 | 346,000 | 4,300 |
| 2015-04-07 | 425 | 434 | 424 | 433 | 167,000 | 4,330 |
| 2015-04-06 | 425 | 426 | 423 | 425 | 159,000 | 4,250 |
| 2015-04-03 | 428 | 430 | 425 | 427 | 103,000 | 4,270 |
| 2015-04-02 | 429 | 429 | 424 | 426 | 150,000 | 4,260 |
| 2015-04-01 | 427 | 430 | 424 | 428 | 246,000 | 4,280 |
| 2015-03-31 | 438 | 438 | 434 | 434 | 234,000 | 4,340 |
| 2015-03-30 | 440 | 440 | 436 | 438 | 120,000 | 4,380 |
| 2015-03-27 | 440 | 444 | 438 | 440 | 288,000 | 4,400 |
| 2015-03-26 | 454 | 455 | 449 | 451 | 698,000 | 4,510 |
| 2015-03-25 | 453 | 458 | 451 | 456 | 478,000 | 4,560 |
| 2015-03-24 | 439 | 453 | 437 | 452 | 599,000 | 4,520 |
| 2015-03-23 | 438 | 439 | 436 | 438 | 158,000 | 4,380 |
| 2015-03-20 | 434 | 436 | 433 | 436 | 136,000 | 4,360 |
| 2015-03-19 | 438 | 438 | 434 | 434 | 217,000 | 4,340 |
| 2015-03-18 | 437 | 438 | 436 | 436 | 147,000 | 4,360 |
| 2015-03-17 | 439 | 439 | 436 | 436 | 156,000 | 4,360 |
| 2015-03-16 | 440 | 441 | 437 | 439 | 182,000 | 4,390 |
| 2015-03-13 | 438 | 442 | 436 | 439 | 249,000 | 4,390 |
| 2015-03-12 | 436 | 441 | 436 | 436 | 242,000 | 4,360 |
| 2015-03-11 | 435 | 439 | 434 | 436 | 119,000 | 4,360 |
| 2015-03-10 | 441 | 441 | 436 | 437 | 266,000 | 4,370 |
| 2015-03-09 | 441 | 442 | 438 | 439 | 148,000 | 4,390 |
| 2015-03-06 | 441 | 443 | 440 | 440 | 174,000 | 4,400 |
| 2015-03-05 | 441 | 445 | 441 | 441 | 123,000 | 4,410 |
| 2015-03-04 | 442 | 443 | 441 | 442 | 212,000 | 4,420 |
| 2015-03-03 | 449 | 450 | 444 | 445 | 99,000 | 4,450 |
| 2015-03-02 | 446 | 450 | 445 | 447 | 147,000 | 4,470 |
| 2015-02-27 | 452 | 452 | 443 | 444 | 291,000 | 4,440 |
| 2015-02-26 | 451 | 453 | 450 | 452 | 155,000 | 4,520 |
| 2015-02-25 | 452 | 453 | 450 | 450 | 139,000 | 4,500 |
| 2015-02-24 | 442 | 454 | 442 | 450 | 423,000 | 4,500 |
| 2015-02-23 | 445 | 445 | 443 | 444 | 118,000 | 4,440 |
| 2015-02-20 | 443 | 446 | 442 | 443 | 190,000 | 4,430 |
| 2015-02-19 | 442 | 447 | 441 | 443 | 237,000 | 4,430 |
| 2015-02-18 | 441 | 443 | 440 | 441 | 204,000 | 4,410 |
| 2015-02-17 | 438 | 444 | 438 | 440 | 209,000 | 4,400 |
| 2015-02-16 | 444 | 444 | 438 | 441 | 265,000 | 4,410 |
| 2015-02-13 | 445 | 445 | 438 | 440 | 250,000 | 4,400 |
| 2015-02-12 | 439 | 445 | 439 | 445 | 308,000 | 4,450 |
| 2015-02-10 | 440 | 449 | 432 | 435 | 962,000 | 4,350 |
| 2015-02-09 | 452 | 454 | 451 | 454 | 135,000 | 4,540 |
| 2015-02-06 | 454 | 456 | 449 | 450 | 153,000 | 4,500 |
| 2015-02-05 | 456 | 456 | 449 | 455 | 107,000 | 4,550 |
| 2015-02-04 | 451 | 456 | 448 | 456 | 150,000 | 4,560 |
| 2015-02-03 | 458 | 458 | 446 | 446 | 275,000 | 4,460 |
| 2015-02-02 | 458 | 462 | 453 | 454 | 166,000 | 4,540 |
| 2015-01-30 | 459 | 464 | 455 | 464 | 133,000 | 4,640 |
| 2015-01-29 | 465 | 468 | 457 | 459 | 325,000 | 4,590 |
| 2015-01-28 | 455 | 465 | 454 | 463 | 205,000 | 4,630 |
| 2015-01-27 | 459 | 463 | 454 | 460 | 413,000 | 4,600 |
| 2015-01-26 | 457 | 458 | 454 | 457 | 131,000 | 4,570 |
| 2015-01-23 | 458 | 462 | 456 | 458 | 172,000 | 4,580 |
| 2015-01-22 | 457 | 460 | 452 | 457 | 140,000 | 4,570 |
| 2015-01-21 | 458 | 462 | 456 | 456 | 147,000 | 4,560 |
| 2015-01-20 | 453 | 463 | 453 | 463 | 156,000 | 4,630 |
| 2015-01-19 | 451 | 455 | 450 | 452 | 108,000 | 4,520 |
| 2015-01-16 | 451 | 452 | 445 | 450 | 315,000 | 4,500 |
| 2015-01-15 | 454 | 456 | 451 | 455 | 141,000 | 4,550 |
| 2015-01-14 | 458 | 460 | 450 | 452 | 257,000 | 4,520 |
| 2015-01-13 | 460 | 463 | 456 | 459 | 268,000 | 4,590 |
| 2015-01-09 | 472 | 473 | 461 | 463 | 359,000 | 4,630 |
| 2015-01-08 | 469 | 474 | 467 | 468 | 251,000 | 4,680 |
| 2015-01-07 | 463 | 473 | 463 | 466 | 248,000 | 4,660 |
| 2015-01-06 | 475 | 477 | 468 | 468 | 391,000 | 4,680 |
| 2015-01-05 | 479 | 488 | 476 | 483 | 409,000 | 4,830 |
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
