7927 ムトー精工(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 1,290 | 1,390 | 1,290 | 1,390 | 2,000 | 1,263.64 |
| 1993-12-17 | 1,450 | 1,450 | 1,400 | 1,400 | 2,000 | 1,272.73 |
| 1993-12-16 | 1,490 | 1,500 | 1,490 | 1,500 | 5,000 | 1,363.64 |
| 1993-12-15 | 1,390 | 1,490 | 1,390 | 1,490 | 3,000 | 1,354.55 |
| 1993-12-10 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,272.73 |
| 1993-12-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1993-12-07 | 1,410 | 1,410 | 1,380 | 1,380 | 3,000 | 1,254.55 |
| 1993-12-06 | 1,400 | 1,420 | 1,400 | 1,420 | 2,000 | 1,290.91 |
| 1993-12-03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1993-12-02 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 | 1,263.64 |
| 1993-12-01 | 1,320 | 1,390 | 1,320 | 1,390 | 10,000 | 1,263.64 |
| 1993-11-30 | 1,350 | 1,350 | 1,320 | 1,320 | 5,000 | 1,200 |
| 1993-11-26 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,263.64 |
| 1993-11-25 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,263.64 |
| 1993-11-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1993-11-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1993-11-18 | 1,420 | 1,420 | 1,410 | 1,410 | 2,000 | 1,281.82 |
| 1993-11-16 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 | 1,272.73 |
| 1993-11-12 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,281.82 |
| 1993-11-11 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,290.91 |
| 1993-11-10 | 1,400 | 1,490 | 1,400 | 1,490 | 4,000 | 1,354.55 |
| 1993-11-08 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,409.09 |
| 1993-11-02 | 1,580 | 1,580 | 1,550 | 1,550 | 4,000 | 1,409.09 |
| 1993-11-01 | 1,550 | 1,550 | 1,520 | 1,550 | 9,000 | 1,409.09 |
| 1993-10-29 | 1,590 | 1,600 | 1,540 | 1,550 | 12,000 | 1,409.09 |
| 1993-10-28 | 1,500 | 1,550 | 1,500 | 1,550 | 5,000 | 1,409.09 |
| 1993-10-26 | 1,400 | 1,590 | 1,400 | 1,590 | 9,000 | 1,445.45 |
| 1993-10-25 | 1,450 | 1,450 | 1,350 | 1,400 | 3,000 | 1,272.73 |
| 1993-10-19 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,463.64 |
| 1993-10-18 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,454.55 |
| 1993-10-15 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,281.82 |
| 1993-10-08 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,454.55 |
| 1993-10-07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,454.55 |
| 1993-10-05 | 1,650 | 1,660 | 1,650 | 1,660 | 2,000 | 1,509.09 |
| 1993-10-01 | 1,600 | 1,670 | 1,600 | 1,670 | 10,000 | 1,518.18 |
| 1993-09-30 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,454.55 |
| 1993-09-29 | 1,570 | 1,580 | 1,570 | 1,580 | 2,000 | 1,436.36 |
| 1993-09-28 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 1,427.27 |
| 1993-09-24 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,527.27 |
| 1993-09-22 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,536.36 |
| 1993-09-21 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,536.36 |
| 1993-09-17 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,545.45 |
| 1993-09-16 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,545.45 |
| 1993-09-14 | 1,700 | 1,730 | 1,700 | 1,730 | 6,000 | 1,572.73 |
| 1993-09-10 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,581.82 |
| 1993-09-09 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,581.82 |
| 1993-09-08 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,590.91 |
| 1993-09-06 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,636.36 |
| 1993-09-03 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,590.91 |
| 1993-09-02 | 1,750 | 1,810 | 1,750 | 1,810 | 2,000 | 1,645.45 |
| 1993-09-01 | 1,780 | 1,780 | 1,750 | 1,750 | 7,000 | 1,590.91 |
| 1993-08-31 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,618.18 |
| 1993-08-27 | 1,840 | 1,840 | 1,790 | 1,840 | 13,000 | 1,672.73 |
| 1993-08-26 | 1,820 | 1,850 | 1,750 | 1,850 | 13,000 | 1,681.82 |
| 1993-08-25 | 2,210 | 2,230 | 2,210 | 2,220 | 20,000 | 1,614.55 |
| 1993-08-24 | 2,230 | 2,230 | 2,200 | 2,200 | 25,000 | 1,600 |
| 1993-08-23 | 2,240 | 2,250 | 2,230 | 2,230 | 4,000 | 1,621.82 |
| 1993-08-20 | 2,240 | 2,240 | 2,230 | 2,240 | 15,000 | 1,629.09 |
| 1993-08-19 | 2,270 | 2,270 | 2,250 | 2,250 | 36,000 | 1,636.36 |
| 1993-08-18 | 2,260 | 2,280 | 2,260 | 2,260 | 37,000 | 1,643.64 |
| 1993-08-17 | 2,280 | 2,280 | 2,260 | 2,260 | 33,000 | 1,643.64 |
| 1993-08-16 | 2,250 | 2,280 | 2,250 | 2,260 | 28,000 | 1,643.64 |
| 1993-08-13 | 2,250 | 2,250 | 2,230 | 2,250 | 14,000 | 1,636.36 |
| 1993-08-12 | 2,250 | 2,260 | 2,230 | 2,260 | 16,000 | 1,643.64 |
| 1993-08-11 | 2,190 | 2,250 | 2,190 | 2,250 | 23,000 | 1,636.36 |
| 1993-08-10 | 2,190 | 2,190 | 2,170 | 2,190 | 14,000 | 1,592.73 |
| 1993-08-09 | 2,190 | 2,200 | 2,190 | 2,200 | 9,000 | 1,600 |
| 1993-08-06 | 2,220 | 2,220 | 2,190 | 2,190 | 17,000 | 1,592.73 |
| 1993-08-05 | 2,200 | 2,250 | 2,200 | 2,220 | 23,000 | 1,614.55 |
| 1993-08-04 | 2,190 | 2,220 | 2,180 | 2,200 | 7,000 | 1,600 |
| 1993-08-03 | 2,200 | 2,200 | 2,180 | 2,180 | 16,000 | 1,585.45 |
| 1993-08-02 | 2,220 | 2,250 | 2,210 | 2,210 | 10,000 | 1,607.27 |
| 1993-07-30 | 2,210 | 2,220 | 2,160 | 2,220 | 31,000 | 1,614.55 |
| 1993-07-29 | 2,200 | 2,220 | 2,200 | 2,220 | 12,000 | 1,614.55 |
| 1993-07-28 | 2,210 | 2,220 | 2,190 | 2,210 | 59,000 | 1,607.27 |
| 1993-07-27 | 2,200 | 2,220 | 2,200 | 2,220 | 23,000 | 1,614.55 |
| 1993-07-26 | 2,220 | 2,230 | 2,200 | 2,220 | 28,000 | 1,614.55 |
| 1993-07-23 | 2,250 | 2,250 | 2,200 | 2,240 | 43,000 | 1,629.09 |
| 1993-07-22 | 2,280 | 2,280 | 2,200 | 2,250 | 116,000 | 1,636.36 |
| 1993-07-21 | 2,110 | 2,310 | 2,110 | 2,290 | 197,000 | 1,665.45 |
| 1993-07-20 | 2,100 | 2,120 | 2,100 | 2,110 | 76,000 | 1,534.55 |
| 1993-07-19 | 2,110 | 2,150 | 2,100 | 2,100 | 177,000 | 1,527.27 |
| 1993-07-16 | 2,100 | 2,100 | 2,100 | 2,100 | 345,000 | 1,527.27 |
分割・併合履歴 ： [2004-09-27]1株→1.1株 [1993-08-26]1株→1.25株
