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 |
|---|---|---|---|---|---|
| 1996/12/30 | 490 | 490 | 480 | 490 | 14,000 |
| 1996/12/27 | 496 | 496 | 480 | 480 | 19,000 |
| 1996/12/26 | 495 | 495 | 490 | 490 | 22,000 |
| 1996/12/25 | 505 | 505 | 491 | 491 | 31,000 |
| 1996/12/24 | 505 | 505 | 500 | 500 | 13,000 |
| 1996/12/20 | 521 | 521 | 510 | 510 | 38,000 |
| 1996/12/19 | 526 | 526 | 516 | 516 | 10,000 |
| 1996/12/18 | 532 | 532 | 530 | 530 | 46,000 |
| 1996/12/17 | 540 | 540 | 539 | 539 | 16,000 |
| 1996/12/16 | 550 | 550 | 550 | 550 | 14,000 |
| 1996/12/13 | 550 | 550 | 540 | 540 | 39,000 |
| 1996/12/12 | 560 | 560 | 558 | 559 | 16,000 |
| 1996/12/11 | 560 | 580 | 560 | 580 | 6,000 |
| 1996/12/10 | 557 | 558 | 557 | 558 | 3,000 |
| 1996/12/09 | 562 | 562 | 556 | 556 | 6,000 |
| 1996/12/05 | 560 | 584 | 560 | 584 | 16,000 |
| 1996/12/04 | 560 | 560 | 560 | 560 | 4,000 |
| 1996/12/03 | 580 | 580 | 560 | 560 | 13,000 |
| 1996/12/02 | 580 | 589 | 575 | 575 | 5,000 |
| 1996/11/29 | 585 | 585 | 585 | 585 | 1,000 |
| 1996/11/28 | 592 | 599 | 592 | 599 | 8,000 |
| 1996/11/27 | 576 | 598 | 576 | 598 | 7,000 |
| 1996/11/26 | 575 | 575 | 575 | 575 | 2,000 |
| 1996/11/25 | 600 | 600 | 570 | 570 | 6,000 |
| 1996/11/22 | 572 | 575 | 570 | 570 | 29,000 |
| 1996/11/21 | 571 | 575 | 571 | 575 | 6,000 |
| 1996/11/20 | 600 | 600 | 580 | 580 | 52,000 |
| 1996/11/19 | 589 | 589 | 589 | 589 | 3,000 |
| 1996/11/18 | 582 | 582 | 582 | 582 | 1,000 |
| 1996/11/15 | 571 | 573 | 571 | 572 | 57,000 |
| 1996/11/14 | 580 | 580 | 580 | 580 | 18,000 |
| 1996/11/13 | 585 | 586 | 580 | 580 | 22,000 |
| 1996/11/12 | 597 | 600 | 590 | 590 | 6,000 |
| 1996/11/11 | 600 | 610 | 600 | 608 | 9,000 |
| 1996/11/08 | 585 | 610 | 585 | 600 | 7,000 |
| 1996/11/07 | 600 | 600 | 590 | 600 | 21,000 |
| 1996/11/06 | 589 | 589 | 581 | 581 | 6,000 |
| 1996/11/05 | 619 | 619 | 599 | 599 | 7,000 |
| 1996/11/01 | 602 | 602 | 599 | 599 | 9,000 |
| 1996/10/31 | 610 | 612 | 601 | 601 | 7,000 |
| 1996/10/30 | 610 | 612 | 605 | 606 | 13,000 |
| 1996/10/29 | 620 | 620 | 610 | 610 | 17,000 |
| 1996/10/28 | 570 | 570 | 570 | 570 | 15,000 |
| 1996/10/25 | 595 | 595 | 567 | 567 | 31,000 |
| 1996/10/24 | 603 | 606 | 603 | 603 | 23,000 |
| 1996/10/23 | 612 | 612 | 590 | 600 | 29,000 |
| 1996/10/22 | 642 | 642 | 642 | 642 | 4,000 |
| 1996/10/21 | 639 | 643 | 639 | 643 | 17,000 |
| 1996/10/18 | 620 | 640 | 620 | 633 | 73,000 |
| 1996/10/17 | 599 | 610 | 599 | 610 | 10,000 |
| 1996/10/16 | 601 | 601 | 600 | 600 | 17,000 |
| 1996/10/15 | 590 | 600 | 590 | 600 | 8,000 |
| 1996/10/14 | 595 | 595 | 590 | 590 | 12,000 |
| 1996/10/11 | 590 | 595 | 590 | 595 | 12,000 |
| 1996/10/09 | 606 | 606 | 601 | 601 | 5,000 |
| 1996/10/08 | 606 | 615 | 606 | 606 | 5,000 |
| 1996/10/07 | 629 | 629 | 625 | 625 | 12,000 |
| 1996/10/04 | 621 | 630 | 621 | 630 | 2,000 |
| 1996/10/03 | 631 | 640 | 631 | 640 | 4,000 |
| 1996/10/02 | 640 | 640 | 635 | 635 | 13,000 |
| 1996/10/01 | 645 | 645 | 641 | 641 | 4,000 |
| 1996/09/30 | 625 | 640 | 625 | 640 | 18,000 |
| 1996/09/27 | 621 | 630 | 621 | 630 | 5,000 |
| 1996/09/26 | 616 | 630 | 616 | 630 | 18,000 |
| 1996/09/25 | 605 | 606 | 605 | 606 | 16,000 |
| 1996/09/24 | 600 | 612 | 600 | 605 | 18,000 |
| 1996/09/20 | 620 | 620 | 620 | 620 | 42,000 |
| 1996/09/19 | 630 | 630 | 630 | 630 | 8,000 |
| 1996/09/18 | 633 | 635 | 630 | 630 | 13,000 |
| 1996/09/17 | 608 | 614 | 608 | 614 | 20,000 |
| 1996/09/13 | 590 | 596 | 590 | 596 | 10,000 |
| 1996/09/12 | 610 | 610 | 610 | 610 | 13,000 |
| 1996/09/11 | 608 | 608 | 607 | 607 | 9,000 |
| 1996/09/10 | 595 | 602 | 595 | 602 | 8,000 |
| 1996/09/09 | 597 | 597 | 596 | 596 | 2,000 |
| 1996/09/06 | 606 | 606 | 597 | 597 | 7,000 |
| 1996/09/05 | 596 | 602 | 596 | 600 | 19,000 |
| 1996/09/04 | 597 | 597 | 596 | 596 | 3,000 |
| 1996/09/03 | 596 | 596 | 589 | 596 | 11,000 |
| 1996/09/02 | 582 | 590 | 582 | 590 | 10,000 |
| 1996/08/30 | 591 | 592 | 591 | 592 | 4,000 |
| 1996/08/29 | 590 | 590 | 590 | 590 | 10,000 |
| 1996/08/28 | 601 | 601 | 590 | 590 | 8,000 |
| 1996/08/27 | 609 | 609 | 605 | 605 | 17,000 |
| 1996/08/26 | 616 | 616 | 606 | 607 | 25,000 |
| 1996/08/23 | 626 | 629 | 616 | 616 | 12,000 |
| 1996/08/22 | 634 | 634 | 629 | 629 | 3,000 |
| 1996/08/21 | 596 | 628 | 596 | 628 | 41,000 |
| 1996/08/20 | 606 | 606 | 590 | 590 | 34,000 |
| 1996/08/19 | 588 | 594 | 588 | 594 | 16,000 |
| 1996/08/16 | 582 | 582 | 582 | 582 | 3,000 |
| 1996/08/15 | 576 | 582 | 572 | 582 | 33,000 |
| 1996/08/14 | 570 | 576 | 570 | 576 | 10,000 |
| 1996/08/13 | 576 | 580 | 565 | 570 | 27,000 |
| 1996/08/12 | 571 | 574 | 571 | 574 | 7,000 |
| 1996/08/09 | 572 | 572 | 572 | 572 | 10,000 |
| 1996/08/08 | 566 | 574 | 566 | 570 | 29,000 |
| 1996/08/07 | 600 | 600 | 565 | 565 | 52,000 |
| 1996/08/06 | 611 | 611 | 606 | 606 | 25,000 |
| 1996/08/05 | 613 | 615 | 612 | 612 | 12,000 |
| 1996/08/02 | 614 | 618 | 614 | 614 | 42,000 |
| 1996/08/01 | 616 | 616 | 606 | 606 | 25,000 |
| 1996/07/31 | 619 | 619 | 616 | 616 | 13,000 |
| 1996/07/30 | 626 | 627 | 620 | 620 | 7,000 |
| 1996/07/29 | 626 | 631 | 626 | 630 | 30,000 |
| 1996/07/26 | 621 | 623 | 616 | 616 | 45,000 |
| 1996/07/25 | 630 | 630 | 620 | 620 | 33,000 |
| 1996/07/24 | 645 | 645 | 631 | 631 | 21,000 |
| 1996/07/23 | 650 | 650 | 645 | 645 | 16,000 |
| 1996/07/22 | 667 | 667 | 646 | 646 | 24,000 |
| 1996/07/19 | 671 | 674 | 658 | 664 | 45,000 |
| 1996/07/18 | 671 | 671 | 654 | 664 | 13,000 |
| 1996/07/17 | 666 | 673 | 646 | 664 | 236,000 |
| 1996/07/16 | 676 | 676 | 666 | 666 | 27,000 |
| 1996/07/15 | 681 | 685 | 676 | 684 | 39,000 |
| 1996/07/12 | 683 | 683 | 681 | 682 | 27,000 |
| 1996/07/11 | 683 | 683 | 680 | 683 | 28,000 |
| 1996/07/10 | 695 | 695 | 680 | 680 | 33,000 |
| 1996/07/09 | 700 | 700 | 690 | 696 | 12,000 |
| 1996/07/08 | 710 | 710 | 690 | 699 | 61,000 |
| 1996/07/05 | 714 | 715 | 714 | 715 | 6,000 |
| 1996/07/04 | 711 | 720 | 711 | 720 | 4,000 |
| 1996/07/03 | 710 | 710 | 710 | 710 | 8,000 |
| 1996/07/02 | 720 | 724 | 711 | 720 | 24,000 |
| 1996/07/01 | 717 | 720 | 715 | 715 | 10,000 |
| 1996/06/28 | 715 | 716 | 715 | 716 | 42,000 |
| 1996/06/27 | 717 | 717 | 714 | 715 | 29,000 |
| 1996/06/26 | 718 | 718 | 715 | 718 | 34,000 |
| 1996/06/25 | 721 | 725 | 719 | 720 | 43,000 |
| 1996/06/24 | 747 | 755 | 740 | 740 | 30,000 |
| 1996/06/21 | 727 | 757 | 725 | 757 | 127,000 |
| 1996/06/20 | 720 | 725 | 717 | 725 | 54,000 |
| 1996/06/19 | 702 | 730 | 695 | 730 | 138,000 |
| 1996/06/18 | 680 | 700 | 675 | 692 | 276,000 |
| 1996/06/17 | 680 | 680 | 675 | 675 | 36,000 |
| 1996/06/14 | 683 | 683 | 677 | 677 | 131,000 |
| 1996/06/13 | 680 | 685 | 680 | 681 | 54,000 |
| 1996/06/12 | 686 | 690 | 680 | 680 | 59,000 |
| 1996/06/11 | 691 | 691 | 680 | 680 | 40,000 |
| 1996/06/10 | 710 | 710 | 695 | 695 | 34,000 |
| 1996/06/07 | 710 | 720 | 710 | 718 | 25,000 |
| 1996/06/06 | 711 | 711 | 710 | 710 | 11,000 |
| 1996/06/05 | 711 | 711 | 710 | 711 | 10,000 |
| 1996/06/04 | 709 | 710 | 700 | 700 | 23,000 |
| 1996/06/03 | 736 | 740 | 715 | 724 | 80,000 |
| 1996/05/31 | 732 | 732 | 722 | 726 | 35,000 |
| 1996/05/30 | 730 | 730 | 721 | 730 | 128,000 |
| 1996/05/29 | 710 | 730 | 710 | 730 | 42,000 |
| 1996/05/28 | 710 | 710 | 700 | 710 | 14,000 |
| 1996/05/27 | 726 | 730 | 710 | 710 | 49,000 |
| 1996/05/24 | 701 | 726 | 700 | 726 | 52,000 |
| 1996/05/23 | 710 | 715 | 700 | 703 | 34,000 |
| 1996/05/22 | 728 | 728 | 715 | 715 | 56,000 |
| 1996/05/21 | 736 | 736 | 712 | 718 | 105,000 |
| 1996/05/20 | 732 | 764 | 732 | 736 | 146,000 |
| 1996/05/17 | 782 | 782 | 731 | 731 | 117,000 |
| 1996/05/16 | 732 | 828 | 732 | 782 | 531,000 |
| 1996/05/15 | 705 | 730 | 705 | 728 | 63,000 |
| 1996/05/14 | 700 | 702 | 695 | 695 | 38,000 |
| 1996/05/13 | 700 | 700 | 697 | 700 | 46,000 |
| 1996/05/10 | 700 | 703 | 695 | 700 | 45,000 |
| 1996/05/09 | 710 | 710 | 701 | 702 | 28,000 |
| 1996/05/08 | 710 | 715 | 700 | 715 | 64,000 |
| 1996/05/07 | 720 | 720 | 716 | 720 | 38,000 |
| 1996/05/02 | 730 | 734 | 715 | 725 | 60,000 |
| 1996/05/01 | 730 | 738 | 729 | 734 | 42,000 |
| 1996/04/30 | 740 | 742 | 729 | 740 | 96,000 |
| 1996/04/26 | 720 | 763 | 717 | 750 | 455,000 |
| 1996/04/25 | 690 | 699 | 678 | 699 | 151,000 |
| 1996/04/24 | 660 | 688 | 650 | 686 | 113,000 |
| 1996/04/23 | 680 | 690 | 680 | 680 | 91,000 |
| 1996/04/22 | 675 | 680 | 665 | 680 | 31,000 |
| 1996/04/19 | 645 | 665 | 639 | 665 | 29,000 |
| 1996/04/18 | 671 | 671 | 655 | 655 | 24,000 |
| 1996/04/17 | 675 | 680 | 661 | 661 | 51,000 |
| 1996/04/16 | 659 | 670 | 650 | 670 | 70,000 |
| 1996/04/15 | 646 | 650 | 645 | 650 | 25,000 |
| 1996/04/12 | 645 | 645 | 636 | 636 | 35,000 |
| 1996/04/11 | 654 | 654 | 645 | 645 | 21,000 |
| 1996/04/10 | 650 | 650 | 641 | 648 | 26,000 |
| 1996/04/09 | 628 | 645 | 628 | 630 | 71,000 |
| 1996/04/08 | 635 | 635 | 620 | 620 | 28,000 |
| 1996/04/05 | 610 | 620 | 610 | 620 | 50,000 |
| 1996/04/04 | 613 | 614 | 610 | 610 | 23,000 |
| 1996/04/03 | 613 | 629 | 613 | 614 | 125,000 |
| 1996/04/02 | 600 | 610 | 595 | 603 | 45,000 |
| 1996/04/01 | 620 | 621 | 591 | 595 | 79,000 |
| 1996/03/29 | 583 | 610 | 583 | 610 | 32,000 |
| 1996/03/28 | 576 | 585 | 576 | 581 | 35,000 |
| 1996/03/27 | 585 | 585 | 565 | 575 | 101,000 |
| 1996/03/26 | 570 | 586 | 570 | 585 | 49,000 |
| 1996/03/25 | 559 | 560 | 555 | 560 | 19,000 |
| 1996/03/22 | 555 | 555 | 542 | 550 | 58,000 |
| 1996/03/21 | 557 | 557 | 545 | 545 | 92,000 |
| 1996/03/19 | 547 | 550 | 535 | 547 | 33,000 |
| 1996/03/18 | 550 | 551 | 545 | 545 | 46,000 |
| 1996/03/15 | 560 | 560 | 550 | 550 | 44,000 |
| 1996/03/14 | 565 | 565 | 560 | 560 | 17,000 |
| 1996/03/13 | 572 | 576 | 570 | 570 | 9,000 |
| 1996/03/12 | 578 | 580 | 576 | 576 | 9,000 |
| 1996/03/11 | 580 | 580 | 576 | 576 | 10,000 |
| 1996/03/08 | 587 | 587 | 581 | 587 | 32,000 |
| 1996/03/07 | 592 | 592 | 578 | 578 | 27,000 |
| 1996/03/06 | 596 | 598 | 595 | 595 | 8,000 |
| 1996/03/05 | 596 | 597 | 596 | 596 | 5,000 |
| 1996/03/04 | 615 | 615 | 595 | 595 | 12,000 |
| 1996/03/01 | 595 | 605 | 591 | 605 | 15,000 |
| 1996/02/29 | 592 | 595 | 592 | 595 | 13,000 |
| 1996/02/28 | 592 | 593 | 591 | 591 | 16,000 |
| 1996/02/27 | 601 | 601 | 595 | 596 | 16,000 |
| 1996/02/26 | 606 | 610 | 606 | 606 | 34,000 |
| 1996/02/23 | 603 | 620 | 603 | 610 | 6,000 |
| 1996/02/22 | 600 | 603 | 600 | 603 | 17,000 |
| 1996/02/21 | 610 | 610 | 600 | 600 | 4,000 |
| 1996/02/20 | 620 | 620 | 620 | 620 | 16,000 |
| 1996/02/19 | 590 | 600 | 590 | 600 | 21,000 |
| 1996/02/16 | 621 | 621 | 600 | 610 | 12,000 |
| 1996/02/15 | 638 | 640 | 630 | 630 | 20,000 |
| 1996/02/14 | 645 | 645 | 635 | 640 | 9,000 |
| 1996/02/13 | 650 | 655 | 640 | 640 | 14,000 |
| 1996/02/09 | 645 | 650 | 636 | 650 | 18,000 |
| 1996/02/08 | 650 | 650 | 635 | 645 | 15,000 |
| 1996/02/07 | 635 | 640 | 631 | 640 | 62,000 |
| 1996/02/06 | 637 | 639 | 632 | 636 | 9,000 |
| 1996/02/05 | 632 | 650 | 632 | 637 | 22,000 |
| 1996/02/02 | 648 | 660 | 648 | 652 | 63,000 |
| 1996/02/01 | 640 | 648 | 633 | 648 | 45,000 |
| 1996/01/31 | 632 | 640 | 632 | 634 | 108,000 |
| 1996/01/30 | 636 | 637 | 630 | 630 | 32,000 |
| 1996/01/29 | 645 | 648 | 635 | 635 | 34,000 |
| 1996/01/26 | 630 | 637 | 630 | 635 | 24,000 |
| 1996/01/25 | 615 | 620 | 611 | 620 | 126,000 |
| 1996/01/24 | 620 | 620 | 610 | 611 | 82,000 |
| 1996/01/23 | 639 | 639 | 620 | 625 | 24,000 |
| 1996/01/22 | 665 | 665 | 640 | 640 | 55,000 |
| 1996/01/19 | 660 | 665 | 650 | 661 | 61,000 |
| 1996/01/18 | 688 | 689 | 668 | 668 | 28,000 |
| 1996/01/17 | 700 | 700 | 681 | 691 | 72,000 |
| 1996/01/16 | 670 | 705 | 660 | 700 | 141,000 |
| 1996/01/12 | 676 | 689 | 650 | 660 | 48,000 |
| 1996/01/11 | 694 | 700 | 665 | 680 | 145,000 |
| 1996/01/10 | 640 | 710 | 632 | 700 | 435,000 |
| 1996/01/09 | 604 | 640 | 600 | 640 | 195,000 |
| 1996/01/08 | 571 | 594 | 570 | 590 | 85,000 |
| 1996/01/05 | 569 | 580 | 565 | 570 | 69,000 |
| 1996/01/04 | 559 | 574 | 559 | 570 | 14,000 |