ＭＵＴＯＨホールディングス(7999)の株価時系列情報
ＭＵＴＯＨホールディングス(7999)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 3,190 | 3,300 | 3,190 | 3,300 | 12,000 |
| 1983/12/27 | 3,080 | 3,170 | 3,080 | 3,170 | 60,000 |
| 1983/12/26 | 3,210 | 3,210 | 3,180 | 3,180 | 11,000 |
| 1983/12/24 | 3,250 | 3,250 | 3,200 | 3,200 | 6,000 |
| 1983/12/23 | 3,340 | 3,340 | 3,300 | 3,300 | 9,000 |
| 1983/12/22 | 3,410 | 3,410 | 3,340 | 3,340 | 18,000 |
| 1983/12/21 | 3,400 | 3,500 | 3,340 | 3,450 | 87,000 |
| 1983/12/20 | 3,350 | 3,400 | 3,330 | 3,400 | 80,000 |
| 1983/12/19 | 3,400 | 3,400 | 3,380 | 3,380 | 91,000 |
| 1983/12/17 | 3,400 | 3,400 | 3,400 | 3,400 | 30,000 |
| 1983/12/16 | 3,350 | 3,450 | 3,350 | 3,400 | 174,000 |
| 1983/12/15 | 3,340 | 3,410 | 3,340 | 3,400 | 53,000 |
| 1983/12/14 | 3,340 | 3,350 | 3,300 | 3,340 | 18,000 |
| 1983/12/13 | 3,200 | 3,350 | 3,140 | 3,350 | 18,000 |
| 1983/12/12 | 3,340 | 3,350 | 3,250 | 3,250 | 22,000 |
| 1983/12/09 | 3,200 | 3,300 | 3,200 | 3,290 | 42,000 |
| 1983/12/08 | 3,160 | 3,200 | 3,160 | 3,200 | 13,000 |
| 1983/12/07 | 3,150 | 3,160 | 3,150 | 3,160 | 18,000 |
| 1983/12/06 | 3,050 | 3,100 | 3,050 | 3,100 | 10,000 |
| 1983/12/05 | 3,100 | 3,100 | 3,100 | 3,100 | 6,000 |
| 1983/12/03 | 3,190 | 3,190 | 3,150 | 3,150 | 8,000 |
| 1983/12/02 | 3,250 | 3,260 | 3,240 | 3,240 | 27,000 |
| 1983/12/01 | 3,200 | 3,300 | 3,200 | 3,250 | 20,000 |
| 1983/11/30 | 3,310 | 3,310 | 3,300 | 3,300 | 24,000 |
| 1983/11/29 | 3,230 | 3,300 | 3,230 | 3,300 | 33,000 |
| 1983/11/28 | 3,380 | 3,400 | 3,310 | 3,330 | 23,000 |
| 1983/11/26 | 3,390 | 3,400 | 3,370 | 3,400 | 36,000 |
| 1983/11/25 | 3,270 | 3,400 | 3,270 | 3,400 | 67,000 |
| 1983/11/24 | 3,210 | 3,300 | 3,190 | 3,300 | 41,000 |
| 1983/11/22 | 3,100 | 3,170 | 3,070 | 3,160 | 25,000 |
| 1983/11/21 | 3,090 | 3,100 | 3,050 | 3,100 | 126,000 |
| 1983/11/19 | 3,050 | 3,090 | 3,050 | 3,080 | 6,000 |
| 1983/11/18 | 3,090 | 3,100 | 3,090 | 3,100 | 15,000 |
| 1983/11/17 | 3,030 | 3,110 | 3,030 | 3,100 | 43,000 |
| 1983/11/16 | 2,920 | 3,110 | 2,920 | 3,080 | 49,000 |
| 1983/11/15 | 3,010 | 3,010 | 2,950 | 2,950 | 10,000 |
| 1983/11/14 | 3,030 | 3,030 | 3,000 | 3,030 | 14,000 |
| 1983/11/11 | 3,000 | 3,000 | 2,970 | 3,000 | 44,000 |
| 1983/11/10 | 2,990 | 3,000 | 2,990 | 3,000 | 13,000 |
| 1983/11/09 | 3,020 | 3,020 | 3,000 | 3,000 | 17,000 |
| 1983/11/08 | 3,100 | 3,100 | 3,050 | 3,060 | 43,000 |
| 1983/11/07 | 3,100 | 3,110 | 3,100 | 3,100 | 29,000 |
| 1983/11/05 | 3,100 | 3,140 | 3,100 | 3,100 | 53,000 |
| 1983/11/04 | 3,100 | 3,110 | 3,100 | 3,100 | 68,000 |
| 1983/11/02 | 3,050 | 3,100 | 3,050 | 3,100 | 26,000 |
| 1983/11/01 | 3,090 | 3,090 | 3,050 | 3,050 | 17,000 |
| 1983/10/31 | 3,100 | 3,100 | 3,090 | 3,090 | 18,000 |
| 1983/10/29 | 3,020 | 3,100 | 3,000 | 3,020 | 28,000 |
| 1983/10/28 | 2,960 | 3,010 | 2,910 | 3,000 | 33,000 |
| 1983/10/27 | 3,050 | 3,050 | 2,970 | 2,970 | 11,000 |
| 1983/10/26 | 3,040 | 3,050 | 3,010 | 3,010 | 15,000 |
| 1983/10/25 | 3,050 | 3,050 | 3,050 | 3,050 | 12,000 |
| 1983/10/24 | 3,050 | 3,100 | 3,050 | 3,050 | 8,000 |
| 1983/10/22 | 3,100 | 3,100 | 3,050 | 3,050 | 7,000 |
| 1983/10/21 | 3,100 | 3,150 | 3,100 | 3,100 | 17,000 |
| 1983/10/20 | 3,060 | 3,100 | 3,060 | 3,100 | 26,000 |
| 1983/10/19 | 3,340 | 3,340 | 3,110 | 3,110 | 20,000 |
| 1983/10/18 | 3,360 | 3,390 | 3,350 | 3,350 | 13,000 |
| 1983/10/17 | 3,400 | 3,400 | 3,360 | 3,400 | 11,000 |
| 1983/10/14 | 3,430 | 3,530 | 3,400 | 3,500 | 30,000 |
| 1983/10/12 | 3,550 | 3,550 | 3,530 | 3,530 | 5,000 |
| 1983/10/11 | 3,560 | 3,560 | 3,530 | 3,530 | 5,000 |
| 1983/10/07 | 3,540 | 3,590 | 3,540 | 3,550 | 9,000 |
| 1983/10/06 | 3,650 | 3,650 | 3,500 | 3,510 | 11,000 |
| 1983/10/05 | 3,740 | 3,740 | 3,600 | 3,600 | 7,000 |
| 1983/10/04 | 3,750 | 3,750 | 3,750 | 3,750 | 4,000 |
| 1983/10/03 | 3,690 | 3,690 | 3,600 | 3,600 | 13,000 |
| 1983/10/01 | 3,850 | 3,850 | 3,850 | 3,850 | 14,000 |
| 1983/09/30 | 3,810 | 3,880 | 3,810 | 3,860 | 29,000 |
| 1983/09/29 | 3,750 | 3,840 | 3,740 | 3,800 | 20,000 |
| 1983/09/28 | 3,610 | 3,700 | 3,610 | 3,700 | 14,000 |
| 1983/09/27 | 3,570 | 3,610 | 3,570 | 3,600 | 18,000 |
| 1983/09/27 | 1 -> 1.30 分割 | ||||
| 1983/09/26 | 4,360 | 4,410 | 4,360 | 4,380 | 60,000 |
| 1983/09/24 | 4,560 | 4,600 | 4,560 | 4,570 | 87,000 |
| 1983/09/22 | 4,560 | 4,560 | 4,500 | 4,560 | 26,000 |
| 1983/09/21 | 4,550 | 4,600 | 4,550 | 4,550 | 22,000 |
| 1983/09/20 | 4,590 | 4,600 | 4,500 | 4,500 | 27,000 |
| 1983/09/19 | 4,590 | 4,700 | 4,570 | 4,600 | 30,000 |
| 1983/09/17 | 4,440 | 4,600 | 4,440 | 4,600 | 32,000 |
| 1983/09/16 | 4,520 | 4,550 | 4,440 | 4,440 | 35,000 |
| 1983/09/14 | 4,550 | 4,550 | 4,550 | 4,550 | 14,000 |
| 1983/09/13 | 4,550 | 4,610 | 4,550 | 4,580 | 20,000 |
| 1983/09/12 | 4,650 | 4,650 | 4,500 | 4,500 | 41,000 |
| 1983/09/09 | 4,700 | 4,740 | 4,700 | 4,700 | 25,000 |
| 1983/09/08 | 4,740 | 4,750 | 4,700 | 4,700 | 20,000 |
| 1983/09/07 | 4,760 | 4,800 | 4,700 | 4,750 | 18,000 |
| 1983/09/06 | 4,810 | 4,820 | 4,750 | 4,750 | 51,000 |
| 1983/09/05 | 4,840 | 4,850 | 4,810 | 4,810 | 16,000 |
| 1983/09/03 | 4,820 | 4,820 | 4,810 | 4,810 | 13,000 |
| 1983/09/02 | 4,860 | 4,900 | 4,810 | 4,810 | 60,000 |
| 1983/09/01 | 4,760 | 4,890 | 4,750 | 4,840 | 51,000 |
| 1983/08/31 | 4,810 | 4,860 | 4,790 | 4,800 | 28,000 |
| 1983/08/30 | 4,800 | 4,800 | 4,800 | 4,800 | 20,000 |
| 1983/08/29 | 4,900 | 4,930 | 4,870 | 4,920 | 28,000 |
| 1983/08/27 | 4,890 | 4,950 | 4,860 | 4,940 | 29,000 |
| 1983/08/26 | 4,980 | 4,990 | 4,850 | 4,850 | 87,000 |
| 1983/08/25 | 4,920 | 4,920 | 4,750 | 4,760 | 31,000 |
| 1983/08/24 | 4,750 | 4,950 | 4,750 | 4,940 | 99,000 |
| 1983/08/23 | 4,850 | 4,890 | 4,750 | 4,750 | 19,000 |
| 1983/08/22 | 4,740 | 4,900 | 4,740 | 4,900 | 11,000 |
| 1983/08/20 | 4,680 | 4,700 | 4,680 | 4,700 | 22,000 |
| 1983/08/19 | 4,820 | 4,830 | 4,680 | 4,680 | 45,000 |
| 1983/08/18 | 4,990 | 5,000 | 4,820 | 4,820 | 37,000 |
| 1983/08/17 | 4,810 | 4,990 | 4,810 | 4,990 | 51,000 |
| 1983/08/16 | 4,750 | 4,760 | 4,690 | 4,690 | 39,000 |
| 1983/08/15 | 4,710 | 4,740 | 4,700 | 4,740 | 30,000 |
| 1983/08/12 | 4,660 | 4,700 | 4,650 | 4,700 | 19,000 |
| 1983/08/11 | 4,610 | 4,640 | 4,600 | 4,640 | 27,000 |
| 1983/08/10 | 4,550 | 4,600 | 4,500 | 4,600 | 46,000 |
| 1983/08/09 | 4,670 | 4,670 | 4,550 | 4,570 | 40,000 |
| 1983/08/08 | 4,660 | 4,660 | 4,650 | 4,650 | 5,000 |
| 1983/08/05 | 4,750 | 4,750 | 4,650 | 4,650 | 28,000 |
| 1983/08/04 | 4,690 | 4,750 | 4,690 | 4,740 | 20,000 |
| 1983/08/03 | 4,750 | 4,800 | 4,670 | 4,670 | 39,000 |
| 1983/08/02 | 4,760 | 4,810 | 4,760 | 4,800 | 15,000 |
| 1983/08/01 | 4,800 | 4,800 | 4,800 | 4,800 | 33,000 |
| 1983/07/30 | 4,750 | 4,800 | 4,750 | 4,800 | 16,000 |
| 1983/07/29 | 4,900 | 4,900 | 4,800 | 4,800 | 15,000 |
| 1983/07/28 | 5,100 | 5,100 | 5,000 | 5,000 | 53,000 |
| 1983/07/27 | 4,710 | 4,760 | 4,660 | 4,760 | 33,000 |
| 1983/07/26 | 4,700 | 4,720 | 4,650 | 4,660 | 41,000 |
| 1983/07/25 | 4,760 | 4,760 | 4,700 | 4,700 | 22,000 |
| 1983/07/23 | 4,800 | 4,800 | 4,750 | 4,750 | 10,000 |
| 1983/07/22 | 4,800 | 4,800 | 4,700 | 4,780 | 28,000 |
| 1983/07/21 | 4,810 | 4,810 | 4,740 | 4,800 | 16,000 |
| 1983/07/20 | 4,870 | 4,900 | 4,800 | 4,830 | 24,000 |
| 1983/07/19 | 4,930 | 4,940 | 4,800 | 4,850 | 28,000 |
| 1983/07/18 | 5,000 | 5,000 | 4,930 | 4,930 | 23,000 |
| 1983/07/15 | 5,150 | 5,190 | 5,010 | 5,010 | 70,000 |
| 1983/07/14 | 5,110 | 5,220 | 5,100 | 5,150 | 144,000 |
| 1983/07/13 | 5,240 | 5,240 | 5,000 | 5,090 | 194,000 |
| 1983/07/12 | 4,890 | 5,140 | 4,890 | 5,140 | 229,000 |
| 1983/07/11 | 4,730 | 4,840 | 4,720 | 4,840 | 59,000 |
| 1983/07/09 | 4,610 | 4,750 | 4,610 | 4,730 | 30,000 |
| 1983/07/08 | 4,570 | 4,600 | 4,500 | 4,600 | 67,000 |
| 1983/07/07 | 4,660 | 4,660 | 4,550 | 4,550 | 63,000 |
| 1983/07/06 | 4,670 | 4,700 | 4,650 | 4,690 | 60,000 |
| 1983/07/05 | 4,680 | 4,690 | 4,650 | 4,680 | 40,000 |
| 1983/07/04 | 4,900 | 4,900 | 4,680 | 4,680 | 27,000 |
| 1983/07/02 | 4,850 | 4,860 | 4,850 | 4,860 | 12,000 |
| 1983/07/01 | 4,940 | 4,940 | 4,850 | 4,900 | 81,000 |
| 1983/06/30 | 5,100 | 5,120 | 4,960 | 4,990 | 87,000 |
| 1983/06/29 | 4,800 | 5,000 | 4,770 | 5,000 | 67,000 |
| 1983/06/28 | 4,800 | 4,800 | 4,740 | 4,780 | 98,000 |
| 1983/06/27 | 4,560 | 4,710 | 4,560 | 4,700 | 107,000 |
| 1983/06/25 | 4,600 | 4,710 | 4,510 | 4,710 | 176,000 |
| 1983/06/24 | 4,930 | 4,930 | 4,620 | 4,640 | 239,000 |
| 1983/06/23 | 5,200 | 5,290 | 4,980 | 5,000 | 253,000 |
| 1983/06/22 | 5,610 | 5,610 | 5,350 | 5,490 | 1,333,999 |
| 1983/06/21 | 5,110 | 5,110 | 5,110 | 5,110 | 4,449,997 |