7999 MUTOHホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,558	1,572	1,546	1,546	12,000	1,546
2022-12-29	1,526	1,560	1,523	1,560	10,800	1,560
2022-12-28	1,529	1,529	1,488	1,523	12,400	1,523
2022-12-27	1,507	1,523	1,479	1,523	27,500	1,523
2022-12-26	1,543	1,543	1,468	1,480	39,400	1,480
2022-12-23	1,511	1,540	1,510	1,527	24,700	1,527
2022-12-22	1,629	1,642	1,490	1,531	171,700	1,531
2022-12-21	1,692	1,698	1,578	1,604	62,200	1,604
2022-12-20	1,760	1,770	1,693	1,713	17,800	1,713
2022-12-19	1,755	1,761	1,754	1,761	14,100	1,761
2022-12-16	1,750	1,766	1,730	1,756	14,700	1,756
2022-12-15	1,724	1,748	1,723	1,748	13,200	1,748
2022-12-14	1,709	1,732	1,704	1,732	19,000	1,732
2022-12-13	1,691	1,695	1,676	1,691	14,200	1,691
2022-12-12	1,697	1,725	1,688	1,697	17,200	1,697
2022-12-09	1,673	1,682	1,672	1,681	11,300	1,681
2022-12-08	1,672	1,677	1,670	1,676	12,300	1,676
2022-12-07	1,671	1,682	1,671	1,681	11,600	1,681
2022-12-06	1,686	1,693	1,680	1,683	13,800	1,683
2022-12-05	1,690	1,699	1,680	1,699	11,200	1,699
2022-12-02	1,682	1,692	1,670	1,682	16,100	1,682
2022-12-01	1,709	1,714	1,674	1,674	31,000	1,674
2022-11-30	1,741	1,742	1,712	1,720	22,800	1,720
2022-11-29	1,772	1,774	1,740	1,755	23,000	1,755
2022-11-28	1,802	1,810	1,798	1,803	14,000	1,803
2022-11-25	1,769	1,820	1,769	1,820	12,900	1,820
2022-11-24	1,755	1,805	1,750	1,805	17,600	1,805
2022-11-22	1,756	1,765	1,754	1,760	15,500	1,760
2022-11-21	1,794	1,794	1,759	1,766	15,000	1,766
2022-11-18	1,810	1,812	1,788	1,806	27,100	1,806
2022-11-17	1,820	1,839	1,820	1,834	1,500	1,834
2022-11-16	1,814	1,820	1,807	1,820	800	1,820
2022-11-15	1,818	1,818	1,806	1,814	2,800	1,814
2022-11-14	1,900	1,900	1,791	1,800	20,800	1,800
2022-11-11	1,835	1,915	1,833	1,912	17,200	1,912
2022-11-10	1,816	1,835	1,816	1,833	2,000	1,833
2022-11-09	1,827	1,839	1,816	1,816	3,200	1,816
2022-11-08	1,820	1,842	1,820	1,842	3,900	1,842
2022-11-07	1,798	1,808	1,795	1,808	2,700	1,808
2022-11-04	1,807	1,840	1,781	1,786	3,300	1,786
2022-11-02	1,805	1,808	1,796	1,807	3,700	1,807
2022-11-01	1,809	1,813	1,795	1,805	4,800	1,805
2022-10-31	1,825	1,835	1,800	1,809	5,900	1,809
2022-10-28	1,850	1,877	1,825	1,825	15,000	1,825
2022-10-27	1,894	1,900	1,853	1,854	5,600	1,854
2022-10-26	1,902	1,902	1,882	1,883	4,800	1,883
2022-10-25	1,899	1,908	1,890	1,904	4,400	1,904
2022-10-24	1,910	1,912	1,890	1,899	1,600	1,899
2022-10-21	1,910	1,912	1,892	1,896	1,200	1,896
2022-10-20	1,920	1,920	1,896	1,904	6,300	1,904
2022-10-19	1,906	1,917	1,905	1,913	2,500	1,913
2022-10-18	1,905	1,917	1,905	1,906	3,000	1,906
2022-10-17	1,921	1,921	1,905	1,905	2,200	1,905
2022-10-14	1,906	1,921	1,902	1,921	5,100	1,921
2022-10-13	1,910	1,912	1,904	1,906	5,100	1,906
2022-10-12	1,939	1,939	1,910	1,910	4,500	1,910
2022-10-11	1,916	1,940	1,912	1,930	3,700	1,930
2022-10-07	1,920	1,933	1,916	1,923	4,700	1,923
2022-10-06	1,970	1,970	1,900	1,932	14,700	1,932
2022-10-05	2,053	2,080	1,930	1,980	15,100	1,980
2022-10-04	1,905	2,120	1,905	2,087	37,800	2,087
2022-10-03	1,901	1,908	1,900	1,905	3,800	1,905
2022-09-30	1,913	1,916	1,900	1,910	3,600	1,910
2022-09-29	1,914	1,944	1,913	1,929	2,600	1,929
2022-09-28	1,910	1,926	1,910	1,926	5,600	1,926
2022-09-27	1,915	1,926	1,915	1,920	4,000	1,920
2022-09-26	1,924	1,924	1,910	1,915	5,400	1,915
2022-09-22	1,920	1,930	1,920	1,925	4,800	1,925
2022-09-21	1,920	1,925	1,920	1,925	2,700	1,925
2022-09-20	1,925	1,965	1,925	1,930	3,600	1,930
2022-09-16	1,923	1,936	1,923	1,925	2,800	1,925
2022-09-15	1,926	1,939	1,926	1,930	2,400	1,930
2022-09-14	1,916	1,943	1,916	1,925	5,400	1,925
2022-09-13	1,921	1,927	1,921	1,925	2,300	1,925
2022-09-12	1,918	1,931	1,918	1,925	3,300	1,925
2022-09-09	1,921	1,930	1,921	1,925	5,400	1,925
2022-09-08	1,920	1,935	1,920	1,930	3,300	1,930
2022-09-07	1,918	1,931	1,918	1,925	2,600	1,925
2022-09-06	1,919	1,925	1,919	1,925	2,900	1,925
2022-09-05	1,930	1,933	1,921	1,930	1,800	1,930
2022-09-02	1,935	1,936	1,930	1,930	4,900	1,930
2022-09-01	1,946	1,948	1,935	1,948	6,600	1,948
2022-08-31	1,946	1,951	1,946	1,950	1,800	1,950
2022-08-30	1,946	1,963	1,946	1,963	1,800	1,963
2022-08-29	1,947	1,952	1,947	1,951	2,100	1,951
2022-08-26	1,967	1,984	1,961	1,965	1,200	1,965
2022-08-25	1,965	1,976	1,965	1,974	2,000	1,974
2022-08-24	1,946	1,976	1,946	1,961	1,200	1,961
2022-08-23	1,960	1,960	1,945	1,946	6,200	1,946
2022-08-22	1,980	1,980	1,965	1,966	6,300	1,966
2022-08-19	1,983	1,994	1,981	1,994	3,400	1,994
2022-08-18	1,993	1,993	1,985	1,987	5,700	1,987
2022-08-17	2,019	2,019	1,995	1,995	2,100	1,995
2022-08-16	2,022	2,022	1,993	2,019	6,700	2,019
2022-08-15	1,996	2,005	1,995	2,000	3,500	2,000
2022-08-12	2,057	2,057	1,995	2,007	7,500	2,007
2022-08-10	1,997	2,009	1,995	2,007	3,400	2,007
2022-08-09	2,011	2,012	2,000	2,005	2,300	2,005
2022-08-08	2,015	2,027	2,010	2,013	1,700	2,013
2022-08-05	2,010	2,021	2,010	2,021	1,500	2,021
2022-08-04	2,010	2,019	2,007	2,010	2,500	2,010
2022-08-03	2,013	2,038	2,010	2,010	2,200	2,010
2022-08-02	2,031	2,042	2,015	2,024	1,500	2,024
2022-08-01	2,098	2,098	2,037	2,047	3,900	2,047
2022-07-29	2,062	2,094	2,011	2,094	5,200	2,094
2022-07-28	2,039	2,079	2,023	2,062	4,900	2,062
2022-07-27	2,017	2,038	2,017	2,021	4,200	2,021
2022-07-26	2,045	2,045	2,010	2,010	3,900	2,010
2022-07-25	2,065	2,065	2,028	2,035	2,800	2,035
2022-07-22	2,067	2,071	2,057	2,061	2,100	2,061
2022-07-21	2,042	2,056	2,042	2,056	1,100	2,056
2022-07-20	2,077	2,077	2,038	2,062	4,700	2,062
2022-07-19	2,079	2,079	2,031	2,048	1,800	2,048
2022-07-15	2,076	2,076	2,026	2,061	2,800	2,061
2022-07-14	2,011	2,063	2,011	2,063	4,200	2,063
2022-07-13	2,001	2,027	2,001	2,026	1,300	2,026
2022-07-12	2,018	2,025	2,000	2,000	5,900	2,000
2022-07-11	2,052	2,064	2,015	2,025	4,300	2,025
2022-07-08	2,082	2,085	2,060	2,060	5,600	2,060
2022-07-07	2,058	2,098	2,050	2,073	2,300	2,073
2022-07-06	2,107	2,107	2,025	2,062	5,600	2,062
2022-07-05	2,116	2,116	2,081	2,100	1,900	2,100
2022-07-04	2,130	2,130	2,112	2,127	3,600	2,127
2022-07-01	2,049	2,099	2,045	2,097	3,400	2,097
2022-06-30	2,142	2,160	2,033	2,049	10,000	2,049
2022-06-29	2,123	2,173	2,085	2,158	10,300	2,158
2022-06-28	2,094	2,120	2,080	2,120	1,100	2,120
2022-06-27	2,138	2,138	2,103	2,112	2,700	2,112
2022-06-24	2,069	2,125	2,067	2,125	4,200	2,125
2022-06-23	2,045	2,077	2,045	2,069	4,400	2,069
2022-06-22	2,033	2,040	2,027	2,027	1,000	2,027
2022-06-21	2,006	2,057	2,006	2,041	2,700	2,041
2022-06-20	2,041	2,047	1,997	2,006	10,600	2,006
2022-06-17	2,029	2,042	2,027	2,039	900	2,039
2022-06-16	2,058	2,058	2,035	2,042	1,900	2,042
2022-06-15	2,073	2,073	2,030	2,056	4,700	2,056
2022-06-14	2,039	2,066	2,039	2,066	900	2,066
2022-06-13	2,080	2,084	2,036	2,070	4,000	2,070
2022-06-10	2,104	2,104	2,074	2,083	3,600	2,083
2022-06-09	2,121	2,124	2,105	2,124	1,100	2,124
2022-06-08	2,125	2,125	2,106	2,106	1,200	2,106
2022-06-07	2,128	2,128	2,103	2,103	2,800	2,103
2022-06-06	2,131	2,131	2,114	2,128	1,200	2,128
2022-06-03	2,130	2,130	2,101	2,127	1,800	2,127
2022-06-02	2,193	2,193	2,093	2,130	700	2,130
2022-06-01	2,176	2,189	2,175	2,189	2,700	2,189
2022-05-31	2,178	2,178	2,162	2,176	700	2,176
2022-05-30	2,082	2,173	2,076	2,164	10,000	2,164
2022-05-27	2,071	2,074	2,025	2,074	1,800	2,074
2022-05-26	2,131	2,131	2,032	2,080	3,500	2,080
2022-05-25	2,097	2,097	2,066	2,066	1,100	2,066
2022-05-24	2,136	2,136	2,101	2,106	500	2,106
2022-05-23	2,167	2,180	2,139	2,153	2,600	2,153
2022-05-20	2,066	2,185	2,066	2,167	5,700	2,167
2022-05-19	2,002	2,067	2,002	2,059	4,400	2,059
2022-05-18	1,990	2,103	1,981	2,085	6,600	2,085
2022-05-17	2,012	2,051	1,990	1,998	4,300	1,998
2022-05-16	2,025	2,025	1,993	2,012	8,500	2,012
2022-05-13	2,123	2,140	2,034	2,034	8,800	2,034
2022-05-12	2,217	2,217	2,149	2,149	7,100	2,149
2022-05-11	2,227	2,227	2,207	2,210	1,600	2,210
2022-05-10	2,240	2,247	2,202	2,228	5,600	2,228
2022-05-09	2,200	2,299	2,200	2,247	13,200	2,247
2022-05-06	2,138	2,211	2,138	2,196	5,600	2,196
2022-05-02	2,123	2,123	2,103	2,118	1,400	2,118
2022-04-28	2,150	2,172	2,100	2,171	4,000	2,171
2022-04-27	2,021	2,174	2,021	2,174	10,800	2,174
2022-04-26	2,111	2,111	2,040	2,040	2,300	2,040
2022-04-25	2,080	2,090	2,030	2,090	1,200	2,090
2022-04-22	2,067	2,093	2,067	2,082	2,700	2,082
2022-04-21	2,064	2,100	2,063	2,095	3,800	2,095
2022-04-20	2,087	2,089	2,073	2,077	1,300	2,077
2022-04-19	2,070	2,075	2,030	2,069	3,100	2,069
2022-04-18	2,023	2,066	2,021	2,049	2,500	2,049
2022-04-15	2,058	2,068	2,040	2,044	4,300	2,044
2022-04-14	2,036	2,060	2,032	2,060	2,900	2,060
2022-04-13	2,030	2,076	2,030	2,060	4,900	2,060
2022-04-12	2,014	2,071	2,013	2,057	6,200	2,057
2022-04-11	2,051	2,056	2,020	2,033	3,500	2,033
2022-04-08	2,030	2,073	2,027	2,073	6,300	2,073
2022-04-07	2,060	2,076	1,990	2,030	7,000	2,030
2022-04-06	2,057	2,117	2,041	2,095	5,100	2,095
2022-04-05	2,034	2,105	2,026	2,074	8,700	2,074
2022-04-04	2,084	2,084	2,030	2,041	9,900	2,041
2022-04-01	2,120	2,120	2,095	2,103	2,700	2,103
2022-03-31	2,135	2,145	2,115	2,120	5,500	2,120
2022-03-30	2,126	2,251	2,124	2,151	23,000	2,151
2022-03-29	2,288	2,312	2,281	2,311	7,600	2,311
2022-03-28	2,296	2,322	2,285	2,288	6,800	2,288
2022-03-25	2,397	2,397	2,295	2,296	5,500	2,296
2022-03-24	2,349	2,357	2,275	2,330	18,000	2,330
2022-03-23	2,182	2,399	2,182	2,399	20,100	2,399
2022-03-22	2,179	2,181	2,165	2,176	3,000	2,176
2022-03-18	2,171	2,171	2,149	2,163	4,900	2,163
2022-03-17	2,154	2,175	2,144	2,171	3,400	2,171
2022-03-16	2,173	2,173	2,114	2,129	3,300	2,129
2022-03-15	2,175	2,175	2,144	2,144	2,800	2,144
2022-03-14	2,157	2,157	2,106	2,116	2,400	2,116
2022-03-11	2,124	2,140	2,090	2,108	6,300	2,108
2022-03-10	2,125	2,220	2,102	2,174	24,800	2,174
2022-03-09	2,050	2,112	2,025	2,075	15,800	2,075
2022-03-08	2,080	2,093	2,040	2,046	9,100	2,046
2022-03-07	2,140	2,140	2,076	2,087	14,300	2,087
2022-03-04	2,149	2,159	2,110	2,140	8,600	2,140
2022-03-03	2,049	2,140	2,049	2,140	10,200	2,140
2022-03-02	2,041	2,074	2,041	2,049	4,700	2,049
2022-03-01	2,127	2,129	2,059	2,062	7,600	2,062
2022-02-28	2,081	2,133	2,074	2,109	10,000	2,109
2022-02-25	2,133	2,133	2,040	2,081	53,800	2,081
2022-02-24	2,013	2,137	2,013	2,104	17,400	2,104
2022-02-22	2,010	2,037	2,010	2,012	6,400	2,012
2022-02-21	2,052	2,072	2,008	2,043	20,500	2,043
2022-02-18	2,115	2,115	2,070	2,081	10,400	2,081
2022-02-17	2,061	2,126	2,054	2,117	8,000	2,117
2022-02-16	2,056	2,063	2,022	2,060	9,200	2,060
2022-02-15	2,126	2,127	2,050	2,051	11,200	2,051
2022-02-14	2,069	2,132	2,068	2,092	20,200	2,092
2022-02-10	2,215	2,240	2,080	2,119	35,000	2,119
2022-02-09	2,103	2,199	2,098	2,199	13,800	2,199
2022-02-08	2,092	2,093	2,088	2,093	2,000	2,093
2022-02-07	2,102	2,109	2,089	2,092	5,300	2,092
2022-02-04	2,106	2,110	2,088	2,092	7,400	2,092
2022-02-03	2,113	2,118	2,101	2,106	5,700	2,106
2022-02-02	2,010	2,099	2,009	2,099	7,900	2,099
2022-02-01	2,043	2,159	2,000	2,020	23,200	2,020
2022-01-31	2,020	2,044	1,933	2,032	25,800	2,032
2022-01-28	2,054	2,080	1,990	2,029	59,900	2,029
2022-01-27	2,168	2,169	2,066	2,081	28,800	2,081
2022-01-26	2,098	2,173	2,081	2,160	28,400	2,160
2022-01-25	2,100	2,143	2,086	2,098	18,600	2,098
2022-01-24	2,074	2,140	2,051	2,098	37,800	2,098
2022-01-21	2,184	2,194	2,076	2,168	54,600	2,168
2022-01-20	2,081	2,220	2,075	2,195	80,700	2,195
2022-01-19	2,030	2,138	2,013	2,110	59,700	2,110
2022-01-18	1,994	2,122	1,933	2,033	76,200	2,033
2022-01-17	1,858	2,112	1,858	2,022	46,300	2,022
2022-01-14	1,821	1,898	1,793	1,870	20,100	1,870
2022-01-13	1,750	1,846	1,747	1,814	14,600	1,814
2022-01-12	1,746	1,767	1,746	1,764	5,800	1,764
2022-01-11	1,730	1,750	1,730	1,744	7,700	1,744
2022-01-07	1,717	1,718	1,710	1,712	8,300	1,712
2022-01-06	1,707	1,735	1,707	1,712	6,800	1,712
2022-01-05	1,700	1,724	1,700	1,712	5,600	1,712
2022-01-04	1,684	1,693	1,680	1,693	3,100	1,693

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