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 |
|---|---|---|---|---|---|
| 2008/12/30 | 205 | 211 | 202 | 211 | 23,000 |
| 2008/12/29 | 205 | 208 | 204 | 205 | 39,000 |
| 2008/12/26 | 203 | 205 | 202 | 204 | 44,000 |
| 2008/12/25 | 205 | 207 | 203 | 204 | 49,000 |
| 2008/12/24 | 213 | 213 | 203 | 205 | 55,000 |
| 2008/12/22 | 216 | 221 | 216 | 218 | 140,000 |
| 2008/12/19 | 221 | 224 | 209 | 214 | 174,000 |
| 2008/12/18 | 222 | 227 | 217 | 221 | 127,000 |
| 2008/12/17 | 230 | 231 | 221 | 222 | 112,000 |
| 2008/12/16 | 229 | 229 | 225 | 228 | 90,000 |
| 2008/12/15 | 224 | 229 | 223 | 229 | 87,000 |
| 2008/12/12 | 223 | 231 | 218 | 219 | 241,000 |
| 2008/12/11 | 228 | 228 | 215 | 226 | 113,000 |
| 2008/12/10 | 226 | 229 | 224 | 229 | 74,000 |
| 2008/12/09 | 229 | 233 | 223 | 224 | 111,000 |
| 2008/12/08 | 227 | 229 | 223 | 226 | 114,000 |
| 2008/12/05 | 225 | 226 | 220 | 223 | 167,000 |
| 2008/12/04 | 228 | 231 | 224 | 224 | 81,000 |
| 2008/12/03 | 228 | 231 | 225 | 226 | 125,000 |
| 2008/12/02 | 233 | 233 | 226 | 227 | 126,000 |
| 2008/12/01 | 238 | 239 | 235 | 236 | 87,000 |
| 2008/11/28 | 238 | 239 | 235 | 237 | 93,000 |
| 2008/11/27 | 236 | 243 | 233 | 235 | 170,000 |
| 2008/11/26 | 242 | 242 | 232 | 232 | 113,000 |
| 2008/11/25 | 244 | 248 | 239 | 241 | 156,000 |
| 2008/11/21 | 227 | 240 | 224 | 238 | 215,000 |
| 2008/11/20 | 237 | 243 | 232 | 234 | 264,000 |
| 2008/11/19 | 233 | 238 | 231 | 237 | 248,000 |
| 2008/11/18 | 228 | 230 | 224 | 228 | 194,000 |
| 2008/11/17 | 228 | 238 | 221 | 229 | 429,000 |
| 2008/11/14 | 204 | 214 | 201 | 203 | 130,000 |
| 2008/11/13 | 205 | 206 | 200 | 201 | 101,000 |
| 2008/11/12 | 207 | 217 | 207 | 212 | 119,000 |
| 2008/11/11 | 218 | 218 | 208 | 217 | 37,000 |
| 2008/11/10 | 209 | 220 | 209 | 217 | 129,000 |
| 2008/11/07 | 208 | 212 | 196 | 202 | 93,000 |
| 2008/11/06 | 203 | 215 | 195 | 213 | 88,000 |
| 2008/11/05 | 209 | 217 | 207 | 213 | 171,000 |
| 2008/11/04 | 197 | 208 | 197 | 204 | 86,000 |
| 2008/10/31 | 190 | 200 | 183 | 196 | 119,000 |
| 2008/10/30 | 173 | 195 | 173 | 195 | 168,000 |
| 2008/10/29 | 179 | 187 | 171 | 178 | 172,000 |
| 2008/10/28 | 157 | 162 | 142 | 160 | 197,000 |
| 2008/10/27 | 180 | 185 | 166 | 167 | 209,000 |
| 2008/10/24 | 195 | 195 | 180 | 181 | 187,000 |
| 2008/10/23 | 192 | 203 | 187 | 202 | 267,000 |
| 2008/10/22 | 217 | 222 | 199 | 201 | 405,000 |
| 2008/10/21 | 230 | 242 | 221 | 228 | 381,000 |
| 2008/10/20 | 242 | 242 | 220 | 232 | 728,000 |
| 2008/10/17 | 220 | 248 | 218 | 248 | 543,000 |
| 2008/10/16 | 211 | 216 | 205 | 210 | 450,000 |
| 2008/10/15 | 221 | 228 | 215 | 219 | 331,000 |
| 2008/10/14 | 211 | 231 | 205 | 231 | 247,000 |
| 2008/10/10 | 169 | 185 | 167 | 181 | 286,000 |
| 2008/10/09 | 169 | 189 | 168 | 188 | 230,000 |
| 2008/10/08 | 178 | 180 | 168 | 169 | 526,000 |
| 2008/10/07 | 180 | 191 | 170 | 188 | 275,000 |
| 2008/10/06 | 204 | 205 | 188 | 189 | 308,000 |
| 2008/10/03 | 214 | 216 | 210 | 212 | 153,000 |
| 2008/10/02 | 223 | 223 | 217 | 218 | 92,000 |
| 2008/10/01 | 220 | 226 | 220 | 226 | 146,000 |
| 2008/09/30 | 212 | 217 | 206 | 216 | 207,000 |
| 2008/09/29 | 227 | 228 | 223 | 223 | 117,000 |
| 2008/09/26 | 232 | 232 | 225 | 226 | 215,000 |
| 2008/09/25 | 235 | 235 | 227 | 229 | 136,000 |
| 2008/09/24 | 227 | 236 | 227 | 236 | 231,000 |
| 2008/09/22 | 242 | 242 | 233 | 236 | 419,000 |
| 2008/09/19 | 242 | 243 | 228 | 232 | 1,440,000 |
| 2008/09/18 | 215 | 235 | 210 | 232 | 3,732,000 |
| 2008/09/17 | 208 | 208 | 201 | 202 | 145,000 |
| 2008/09/16 | 201 | 202 | 193 | 198 | 273,000 |
| 2008/09/12 | 221 | 224 | 216 | 220 | 82,000 |
| 2008/09/11 | 225 | 230 | 216 | 218 | 105,000 |
| 2008/09/10 | 220 | 230 | 220 | 224 | 104,000 |
| 2008/09/09 | 236 | 236 | 224 | 226 | 119,000 |
| 2008/09/08 | 241 | 242 | 231 | 233 | 146,000 |
| 2008/09/05 | 216 | 223 | 215 | 222 | 158,000 |
| 2008/09/04 | 235 | 238 | 222 | 226 | 156,000 |
| 2008/09/03 | 251 | 251 | 239 | 240 | 166,000 |
| 2008/09/02 | 253 | 261 | 244 | 248 | 167,000 |
| 2008/09/01 | 262 | 262 | 256 | 256 | 79,000 |
| 2008/08/29 | 264 | 267 | 260 | 264 | 71,000 |
| 2008/08/28 | 269 | 269 | 258 | 259 | 73,000 |
| 2008/08/27 | 268 | 272 | 268 | 270 | 24,000 |
| 2008/08/26 | 271 | 274 | 268 | 271 | 67,000 |
| 2008/08/25 | 274 | 284 | 273 | 273 | 113,000 |
| 2008/08/22 | 283 | 283 | 268 | 269 | 175,000 |
| 2008/08/21 | 297 | 297 | 280 | 281 | 165,000 |
| 2008/08/20 | 278 | 298 | 277 | 292 | 367,000 |
| 2008/08/19 | 276 | 280 | 275 | 278 | 129,000 |
| 2008/08/18 | 276 | 284 | 275 | 279 | 127,000 |
| 2008/08/15 | 282 | 282 | 275 | 279 | 85,000 |
| 2008/08/14 | 279 | 282 | 275 | 277 | 197,000 |
| 2008/08/13 | 279 | 286 | 275 | 285 | 297,000 |
| 2008/08/12 | 296 | 303 | 291 | 292 | 155,000 |
| 2008/08/11 | 295 | 309 | 293 | 300 | 150,000 |
| 2008/08/08 | 295 | 305 | 295 | 297 | 201,000 |
| 2008/08/07 | 301 | 301 | 290 | 296 | 124,000 |
| 2008/08/06 | 290 | 305 | 290 | 300 | 289,000 |
| 2008/08/05 | 287 | 291 | 283 | 285 | 607,000 |
| 2008/08/04 | 302 | 302 | 292 | 294 | 283,000 |
| 2008/08/01 | 301 | 323 | 298 | 304 | 919,000 |
| 2008/07/31 | 319 | 319 | 304 | 308 | 917,000 |
| 2008/07/30 | 334 | 336 | 322 | 323 | 1,136,000 |
| 2008/07/29 | 320 | 333 | 311 | 332 | 2,606,000 |
| 2008/07/28 | 315 | 324 | 307 | 324 | 3,093,000 |
| 2008/07/25 | 284 | 301 | 277 | 300 | 3,500,000 |
| 2008/07/24 | 256 | 297 | 256 | 289 | 2,787,000 |
| 2008/07/23 | 252 | 254 | 251 | 253 | 105,000 |
| 2008/07/22 | 253 | 253 | 241 | 250 | 132,000 |
| 2008/07/18 | 245 | 247 | 242 | 243 | 70,000 |
| 2008/07/17 | 245 | 249 | 243 | 244 | 101,000 |
| 2008/07/16 | 251 | 251 | 241 | 242 | 182,000 |
| 2008/07/15 | 262 | 262 | 252 | 254 | 191,000 |
| 2008/07/14 | 268 | 270 | 265 | 266 | 137,000 |
| 2008/07/11 | 269 | 275 | 269 | 270 | 82,000 |
| 2008/07/10 | 268 | 275 | 266 | 270 | 101,000 |
| 2008/07/09 | 273 | 275 | 268 | 269 | 118,000 |
| 2008/07/08 | 281 | 281 | 268 | 268 | 152,000 |
| 2008/07/07 | 277 | 281 | 276 | 280 | 107,000 |
| 2008/07/04 | 277 | 280 | 273 | 277 | 141,000 |
| 2008/07/03 | 275 | 277 | 272 | 277 | 128,000 |
| 2008/07/02 | 290 | 290 | 279 | 280 | 235,000 |
| 2008/07/01 | 289 | 294 | 283 | 285 | 170,000 |
| 2008/06/30 | 290 | 292 | 288 | 289 | 188,000 |
| 2008/06/27 | 278 | 294 | 274 | 291 | 345,000 |
| 2008/06/26 | 287 | 295 | 284 | 286 | 271,000 |
| 2008/06/25 | 291 | 291 | 270 | 282 | 659,000 |
| 2008/06/24 | 304 | 304 | 284 | 294 | 966,000 |
| 2008/06/23 | 297 | 303 | 292 | 300 | 711,000 |
| 2008/06/20 | 313 | 313 | 302 | 303 | 631,000 |
| 2008/06/19 | 328 | 330 | 310 | 317 | 486,000 |
| 2008/06/18 | 332 | 336 | 331 | 333 | 173,000 |
| 2008/06/17 | 335 | 337 | 332 | 333 | 272,000 |
| 2008/06/16 | 336 | 340 | 333 | 338 | 203,000 |
| 2008/06/13 | 356 | 356 | 329 | 340 | 1,874,000 |
| 2008/06/12 | 331 | 363 | 327 | 361 | 1,705,000 |
| 2008/06/11 | 341 | 341 | 332 | 335 | 66,000 |
| 2008/06/10 | 342 | 345 | 335 | 338 | 109,000 |
| 2008/06/09 | 335 | 341 | 335 | 338 | 119,000 |
| 2008/06/06 | 352 | 352 | 344 | 345 | 240,000 |
| 2008/06/05 | 352 | 357 | 343 | 347 | 211,000 |
| 2008/06/04 | 359 | 361 | 352 | 352 | 209,000 |
| 2008/06/03 | 364 | 364 | 353 | 355 | 247,000 |
| 2008/06/02 | 349 | 369 | 348 | 368 | 221,000 |
| 2008/05/30 | 348 | 351 | 342 | 346 | 106,000 |
| 2008/05/29 | 340 | 347 | 340 | 347 | 99,000 |
| 2008/05/28 | 347 | 349 | 335 | 335 | 123,000 |
| 2008/05/27 | 342 | 345 | 340 | 342 | 130,000 |
| 2008/05/26 | 351 | 351 | 342 | 344 | 129,000 |
| 2008/05/23 | 358 | 358 | 353 | 353 | 101,000 |
| 2008/05/22 | 356 | 359 | 350 | 359 | 140,000 |
| 2008/05/21 | 361 | 372 | 360 | 362 | 173,000 |
| 2008/05/20 | 370 | 370 | 358 | 366 | 766,000 |
| 2008/05/19 | 375 | 375 | 360 | 367 | 177,000 |
| 2008/05/16 | 383 | 387 | 368 | 371 | 343,000 |
| 2008/05/15 | 393 | 406 | 393 | 403 | 211,000 |
| 2008/05/14 | 385 | 393 | 385 | 391 | 199,000 |
| 2008/05/13 | 371 | 384 | 371 | 382 | 133,000 |
| 2008/05/12 | 364 | 382 | 364 | 376 | 160,000 |
| 2008/05/09 | 390 | 391 | 374 | 377 | 193,000 |
| 2008/05/08 | 395 | 396 | 387 | 393 | 173,000 |
| 2008/05/07 | 404 | 407 | 396 | 400 | 209,000 |
| 2008/05/02 | 420 | 422 | 395 | 399 | 327,000 |
| 2008/05/01 | 430 | 436 | 414 | 418 | 274,000 |
| 2008/04/30 | 396 | 435 | 392 | 426 | 735,000 |
| 2008/04/28 | 391 | 397 | 386 | 395 | 194,000 |
| 2008/04/25 | 390 | 393 | 384 | 387 | 451,000 |
| 2008/04/24 | 373 | 405 | 368 | 393 | 1,563,000 |
| 2008/04/23 | 345 | 358 | 341 | 358 | 202,000 |
| 2008/04/22 | 343 | 345 | 334 | 345 | 236,000 |
| 2008/04/21 | 327 | 339 | 320 | 338 | 405,000 |
| 2008/04/18 | 322 | 323 | 314 | 322 | 252,000 |
| 2008/04/17 | 331 | 331 | 320 | 324 | 277,000 |
| 2008/04/16 | 330 | 331 | 326 | 329 | 126,000 |
| 2008/04/15 | 319 | 332 | 317 | 328 | 168,000 |
| 2008/04/14 | 314 | 324 | 314 | 319 | 146,000 |
| 2008/04/11 | 317 | 327 | 316 | 327 | 157,000 |
| 2008/04/10 | 325 | 325 | 316 | 319 | 133,000 |
| 2008/04/09 | 339 | 340 | 320 | 325 | 259,000 |
| 2008/04/08 | 340 | 348 | 337 | 339 | 232,000 |
| 2008/04/07 | 325 | 339 | 323 | 335 | 235,000 |
| 2008/04/04 | 331 | 334 | 323 | 324 | 210,000 |
| 2008/04/03 | 332 | 334 | 324 | 330 | 211,000 |
| 2008/04/02 | 335 | 339 | 330 | 335 | 88,000 |
| 2008/04/01 | 329 | 331 | 321 | 326 | 132,000 |
| 2008/03/31 | 326 | 330 | 319 | 324 | 199,000 |
| 2008/03/28 | 327 | 335 | 322 | 328 | 176,000 |
| 2008/03/27 | 343 | 343 | 329 | 332 | 211,000 |
| 2008/03/26 | 350 | 350 | 339 | 342 | 149,000 |
| 2008/03/25 | 351 | 360 | 343 | 345 | 190,000 |
| 2008/03/24 | 356 | 362 | 346 | 346 | 492,000 |
| 2008/03/21 | 339 | 357 | 334 | 353 | 613,000 |
| 2008/03/19 | 321 | 326 | 317 | 324 | 139,000 |
| 2008/03/18 | 314 | 314 | 302 | 311 | 150,000 |
| 2008/03/17 | 314 | 314 | 306 | 309 | 171,000 |
| 2008/03/14 | 336 | 336 | 323 | 327 | 281,000 |
| 2008/03/13 | 335 | 339 | 320 | 326 | 255,000 |
| 2008/03/12 | 364 | 364 | 342 | 347 | 274,000 |
| 2008/03/11 | 322 | 342 | 322 | 340 | 282,000 |
| 2008/03/10 | 348 | 356 | 325 | 325 | 231,000 |
| 2008/03/07 | 356 | 363 | 352 | 353 | 159,000 |
| 2008/03/06 | 357 | 380 | 357 | 372 | 171,000 |
| 2008/03/05 | 365 | 370 | 355 | 357 | 343,000 |
| 2008/03/04 | 380 | 382 | 364 | 368 | 544,000 |
| 2008/03/03 | 395 | 395 | 373 | 375 | 545,000 |
| 2008/02/29 | 419 | 419 | 402 | 409 | 341,000 |
| 2008/02/28 | 401 | 442 | 401 | 427 | 802,000 |
| 2008/02/27 | 393 | 408 | 392 | 406 | 398,000 |
| 2008/02/26 | 405 | 415 | 386 | 388 | 368,000 |
| 2008/02/25 | 383 | 401 | 383 | 400 | 282,000 |
| 2008/02/22 | 391 | 398 | 385 | 391 | 225,000 |
| 2008/02/21 | 388 | 401 | 377 | 396 | 613,000 |
| 2008/02/20 | 410 | 410 | 388 | 389 | 352,000 |
| 2008/02/19 | 404 | 413 | 402 | 408 | 207,000 |
| 2008/02/18 | 413 | 416 | 395 | 403 | 513,000 |
| 2008/02/15 | 409 | 420 | 399 | 417 | 397,000 |
| 2008/02/14 | 414 | 415 | 394 | 404 | 901,000 |
| 2008/02/13 | 458 | 460 | 388 | 399 | 1,472,000 |
| 2008/02/12 | 458 | 471 | 445 | 468 | 437,000 |
| 2008/02/08 | 450 | 463 | 436 | 448 | 403,000 |
| 2008/02/07 | 445 | 454 | 426 | 444 | 414,000 |
| 2008/02/06 | 462 | 471 | 445 | 450 | 843,000 |
| 2008/02/05 | 494 | 530 | 471 | 487 | 2,199,000 |
| 2008/02/04 | 440 | 489 | 431 | 489 | 1,167,000 |
| 2008/02/01 | 410 | 437 | 407 | 409 | 602,000 |
| 2008/01/31 | 364 | 397 | 364 | 397 | 320,000 |
| 2008/01/30 | 385 | 387 | 365 | 374 | 257,000 |
| 2008/01/29 | 385 | 386 | 375 | 386 | 170,000 |
| 2008/01/28 | 381 | 392 | 373 | 374 | 301,000 |
| 2008/01/25 | 379 | 390 | 376 | 389 | 255,000 |
| 2008/01/24 | 374 | 381 | 362 | 374 | 222,000 |
| 2008/01/23 | 369 | 369 | 354 | 359 | 246,000 |
| 2008/01/22 | 360 | 369 | 345 | 350 | 366,000 |
| 2008/01/21 | 388 | 388 | 366 | 369 | 465,000 |
| 2008/01/18 | 361 | 393 | 356 | 392 | 432,000 |
| 2008/01/17 | 359 | 372 | 349 | 370 | 296,000 |
| 2008/01/16 | 369 | 375 | 351 | 355 | 525,000 |
| 2008/01/15 | 409 | 411 | 374 | 374 | 518,000 |
| 2008/01/11 | 426 | 436 | 408 | 410 | 480,000 |
| 2008/01/10 | 441 | 455 | 420 | 425 | 469,000 |
| 2008/01/09 | 426 | 445 | 423 | 445 | 395,000 |
| 2008/01/08 | 440 | 447 | 425 | 430 | 290,000 |
| 2008/01/07 | 448 | 451 | 433 | 440 | 336,000 |
| 2008/01/04 | 462 | 469 | 448 | 457 | 249,000 |