7927 ムトー精工(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1994-12-26 | 1,210 | 1,210 | 1,190 | 1,190 | 2,000 | 1,081.82 |
| 1994-12-22 | 1,170 | 1,190 | 1,170 | 1,190 | 3,000 | 1,081.82 |
| 1994-12-21 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 1,081.82 |
| 1994-12-20 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 1,081.82 |
| 1994-12-19 | 1,200 | 1,210 | 1,200 | 1,200 | 5,000 | 1,090.91 |
| 1994-12-16 | 1,150 | 1,180 | 1,150 | 1,180 | 6,000 | 1,072.73 |
| 1994-12-15 | 1,150 | 1,150 | 1,120 | 1,120 | 2,000 | 1,018.18 |
| 1994-12-13 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,072.73 |
| 1994-12-12 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,045.45 |
| 1994-12-09 | 1,230 | 1,230 | 1,210 | 1,210 | 5,000 | 1,100 |
| 1994-12-08 | 1,250 | 1,250 | 1,230 | 1,230 | 19,000 | 1,118.18 |
| 1994-12-07 | 1,260 | 1,260 | 1,230 | 1,230 | 17,000 | 1,118.18 |
| 1994-12-06 | 1,250 | 1,250 | 1,230 | 1,250 | 5,000 | 1,136.36 |
| 1994-12-05 | 1,240 | 1,240 | 1,230 | 1,230 | 7,000 | 1,118.18 |
| 1994-12-02 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,127.27 |
| 1994-12-01 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 1,127.27 |
| 1994-11-29 | 1,250 | 1,300 | 1,250 | 1,300 | 11,000 | 1,181.82 |
| 1994-11-28 | 1,260 | 1,260 | 1,240 | 1,240 | 2,000 | 1,127.27 |
| 1994-11-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,136.36 |
| 1994-11-22 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,154.55 |
| 1994-11-21 | 1,340 | 1,340 | 1,300 | 1,300 | 4,000 | 1,181.82 |
| 1994-11-18 | 1,360 | 1,380 | 1,360 | 1,370 | 4,000 | 1,245.45 |
| 1994-11-17 | 1,390 | 1,390 | 1,330 | 1,380 | 13,000 | 1,254.55 |
| 1994-11-16 | 1,430 | 1,450 | 1,350 | 1,370 | 21,000 | 1,245.45 |
| 1994-11-15 | 1,280 | 1,450 | 1,280 | 1,450 | 29,000 | 1,318.18 |
| 1994-11-14 | 1,310 | 1,310 | 1,270 | 1,300 | 6,000 | 1,181.82 |
| 1994-11-11 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,218.18 |
| 1994-11-10 | 1,240 | 1,270 | 1,240 | 1,270 | 5,000 | 1,154.55 |
| 1994-11-09 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 | 1,136.36 |
| 1994-11-08 | 1,290 | 1,310 | 1,270 | 1,310 | 6,000 | 1,190.91 |
| 1994-11-07 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,218.18 |
| 1994-11-04 | 1,310 | 1,350 | 1,300 | 1,350 | 6,000 | 1,227.27 |
| 1994-11-02 | 1,350 | 1,350 | 1,310 | 1,350 | 10,000 | 1,227.27 |
| 1994-11-01 | 1,440 | 1,440 | 1,350 | 1,390 | 26,000 | 1,263.64 |
| 1994-10-31 | 1,480 | 1,480 | 1,420 | 1,450 | 39,000 | 1,318.18 |
| 1994-10-28 | 1,450 | 1,450 | 1,390 | 1,450 | 186,000 | 1,318.18 |
| 1994-10-27 | 1,150 | 1,360 | 1,150 | 1,340 | 87,000 | 1,218.18 |
| 1994-10-26 | 1,190 | 1,190 | 1,150 | 1,190 | 8,000 | 1,081.82 |
| 1994-10-25 | 1,150 | 1,190 | 1,150 | 1,190 | 9,000 | 1,081.82 |
| 1994-10-24 | 1,130 | 1,130 | 1,120 | 1,130 | 10,000 | 1,027.27 |
| 1994-10-21 | 1,110 | 1,120 | 1,110 | 1,110 | 9,000 | 1,009.09 |
| 1994-10-20 | 1,100 | 1,110 | 1,100 | 1,110 | 6,000 | 1,009.09 |
| 1994-10-19 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,000 |
| 1994-10-18 | 1,200 | 1,200 | 1,120 | 1,120 | 10,000 | 1,018.18 |
| 1994-10-17 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 1994-10-14 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,118.18 |
| 1994-10-13 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 1,154.55 |
| 1994-10-12 | 1,210 | 1,280 | 1,210 | 1,270 | 14,000 | 1,154.55 |
| 1994-10-11 | 1,280 | 1,290 | 1,210 | 1,210 | 13,000 | 1,100 |
| 1994-10-07 | 1,380 | 1,380 | 1,240 | 1,250 | 45,000 | 1,136.36 |
| 1994-10-06 | 1,190 | 1,370 | 1,190 | 1,370 | 71,000 | 1,245.45 |
| 1994-10-05 | 1,120 | 1,200 | 1,120 | 1,170 | 25,000 | 1,063.64 |
| 1994-10-04 | 1,080 | 1,170 | 1,080 | 1,120 | 40,000 | 1,018.18 |
| 1994-10-03 | 1,030 | 1,120 | 1,020 | 1,080 | 34,000 | 981.82 |
| 1994-09-30 | 1,020 | 1,020 | 1,000 | 1,010 | 25,000 | 918.18 |
| 1994-09-29 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 | 927.27 |
| 1994-09-28 | 1,000 | 1,040 | 990 | 1,040 | 7,000 | 945.46 |
| 1994-09-27 | 1,060 | 1,060 | 1,000 | 1,000 | 5,000 | 909.09 |
| 1994-09-26 | 1,150 | 1,150 | 1,090 | 1,100 | 5,000 | 1,000 |
| 1994-09-21 | 1,190 | 1,190 | 1,160 | 1,160 | 2,000 | 1,054.55 |
| 1994-09-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1994-09-12 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,127.27 |
| 1994-09-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,136.36 |
| 1994-09-05 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,172.73 |
| 1994-09-01 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,172.73 |
| 1994-08-31 | 1,290 | 1,300 | 1,280 | 1,300 | 4,000 | 1,181.82 |
| 1994-08-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1994-08-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1994-08-23 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,218.18 |
| 1994-08-22 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,227.27 |
| 1994-08-19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,227.27 |
| 1994-08-18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,227.27 |
| 1994-08-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,227.27 |
| 1994-08-10 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,354.55 |
| 1994-08-09 | 1,500 | 1,500 | 1,490 | 1,500 | 3,000 | 1,363.64 |
| 1994-08-02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,363.64 |
| 1994-08-01 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,363.64 |
| 1994-07-22 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,409.09 |
| 1994-07-18 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,454.55 |
| 1994-07-15 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,472.73 |
| 1994-07-05 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 | 1,500 |
| 1994-07-01 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,500 |
| 1994-06-30 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,500 |
| 1994-06-27 | 1,650 | 1,650 | 1,650 | 1,650 | 10,000 | 1,500 |
| 1994-06-22 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,536.36 |
| 1994-06-14 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,518.18 |
| 1994-06-10 | 1,730 | 1,730 | 1,700 | 1,700 | 3,000 | 1,545.45 |
| 1994-06-08 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,545.45 |
| 1994-06-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,545.45 |
| 1994-06-06 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,545.45 |
| 1994-06-01 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,572.73 |
| 1994-05-31 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,572.73 |
| 1994-05-30 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,572.73 |
| 1994-05-26 | 1,740 | 1,740 | 1,730 | 1,730 | 3,000 | 1,572.73 |
| 1994-05-25 | 1,750 | 1,750 | 1,740 | 1,740 | 11,000 | 1,581.82 |
| 1994-05-24 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,590.91 |
| 1994-05-23 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,590.91 |
| 1994-05-20 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,590.91 |
| 1994-05-17 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,590.91 |
| 1994-05-13 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,545.45 |
| 1994-05-11 | 1,720 | 1,720 | 1,700 | 1,700 | 11,000 | 1,545.45 |
| 1994-05-09 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 1,545.45 |
| 1994-04-28 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,454.55 |
| 1994-04-27 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,454.55 |
| 1994-04-22 | 1,800 | 1,800 | 1,800 | 1,800 | 17,000 | 1,636.36 |
| 1994-04-21 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,590.91 |
| 1994-04-20 | 1,800 | 1,800 | 1,800 | 1,800 | 11,000 | 1,636.36 |
| 1994-04-19 | 1,820 | 1,820 | 1,800 | 1,810 | 10,000 | 1,645.45 |
| 1994-04-15 | 1,790 | 1,800 | 1,790 | 1,800 | 6,000 | 1,636.36 |
| 1994-04-14 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,681.82 |
| 1994-04-13 | 1,860 | 1,860 | 1,850 | 1,850 | 3,000 | 1,681.82 |
| 1994-04-12 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 1,681.82 |
| 1994-04-11 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,690.91 |
| 1994-04-08 | 1,870 | 1,880 | 1,850 | 1,850 | 11,000 | 1,681.82 |
| 1994-04-07 | 1,890 | 1,900 | 1,870 | 1,870 | 5,000 | 1,700 |
| 1994-04-06 | 1,890 | 1,890 | 1,870 | 1,870 | 7,000 | 1,700 |
| 1994-04-05 | 1,850 | 1,900 | 1,850 | 1,870 | 22,000 | 1,700 |
| 1994-04-04 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 1,663.64 |
| 1994-04-01 | 1,800 | 1,850 | 1,800 | 1,850 | 14,000 | 1,681.82 |
| 1994-03-31 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1994-03-30 | 1,800 | 1,800 | 1,790 | 1,790 | 7,000 | 1,627.27 |
| 1994-03-29 | 1,780 | 1,800 | 1,780 | 1,800 | 13,000 | 1,636.36 |
| 1994-03-28 | 1,790 | 1,800 | 1,760 | 1,800 | 8,000 | 1,636.36 |
| 1994-03-25 | 1,800 | 1,800 | 1,800 | 1,800 | 11,000 | 1,636.36 |
| 1994-03-24 | 1,800 | 1,830 | 1,800 | 1,800 | 8,000 | 1,636.36 |
| 1994-03-23 | 1,780 | 1,800 | 1,760 | 1,800 | 6,000 | 1,636.36 |
| 1994-03-22 | 1,800 | 1,810 | 1,800 | 1,800 | 4,000 | 1,636.36 |
| 1994-03-18 | 1,800 | 1,810 | 1,800 | 1,810 | 10,000 | 1,645.45 |
| 1994-03-17 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 | 1,636.36 |
| 1994-03-16 | 1,750 | 1,830 | 1,750 | 1,830 | 33,000 | 1,663.64 |
| 1994-03-15 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,590.91 |
| 1994-03-14 | 1,800 | 1,800 | 1,760 | 1,760 | 5,000 | 1,600 |
| 1994-03-11 | 1,800 | 1,810 | 1,800 | 1,800 | 10,000 | 1,636.36 |
| 1994-03-10 | 1,850 | 1,850 | 1,820 | 1,830 | 31,000 | 1,663.64 |
| 1994-03-09 | 1,710 | 1,890 | 1,710 | 1,860 | 41,000 | 1,690.91 |
| 1994-03-08 | 1,590 | 1,620 | 1,580 | 1,620 | 8,000 | 1,472.73 |
| 1994-03-07 | 1,590 | 1,590 | 1,550 | 1,550 | 6,000 | 1,409.09 |
| 1994-03-04 | 1,580 | 1,590 | 1,580 | 1,590 | 2,000 | 1,445.45 |
| 1994-03-02 | 1,570 | 1,570 | 1,560 | 1,560 | 5,000 | 1,418.18 |
| 1994-03-01 | 1,520 | 1,550 | 1,520 | 1,550 | 2,000 | 1,409.09 |
| 1994-02-23 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,272.73 |
| 1994-02-22 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,336.36 |
| 1994-02-21 | 1,450 | 1,450 | 1,420 | 1,420 | 2,000 | 1,290.91 |
| 1994-02-18 | 1,430 | 1,430 | 1,420 | 1,420 | 4,000 | 1,290.91 |
| 1994-02-15 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,290.91 |
| 1994-02-14 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,281.82 |
| 1994-02-10 | 1,550 | 1,550 | 1,500 | 1,500 | 3,000 | 1,363.64 |
| 1994-02-09 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,409.09 |
| 1994-02-08 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,409.09 |
| 1994-02-02 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,436.36 |
| 1994-02-01 | 1,580 | 1,580 | 1,570 | 1,580 | 37,000 | 1,436.36 |
| 1994-01-31 | 1,520 | 1,580 | 1,520 | 1,580 | 2,000 | 1,436.36 |
| 1994-01-28 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,318.18 |
| 1994-01-27 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,318.18 |
| 1994-01-26 | 1,450 | 1,480 | 1,450 | 1,450 | 5,000 | 1,318.18 |
| 1994-01-25 | 1,480 | 1,480 | 1,450 | 1,450 | 32,000 | 1,318.18 |
| 1994-01-24 | 1,470 | 1,470 | 1,450 | 1,460 | 4,000 | 1,327.27 |
| 1994-01-21 | 1,430 | 1,520 | 1,430 | 1,520 | 65,000 | 1,381.82 |
| 1994-01-20 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,300 |
| 1994-01-19 | 1,450 | 1,450 | 1,430 | 1,430 | 2,000 | 1,300 |
| 1994-01-18 | 1,480 | 1,480 | 1,470 | 1,470 | 2,000 | 1,336.36 |
| 1994-01-17 | 1,490 | 1,490 | 1,480 | 1,480 | 3,000 | 1,345.45 |
| 1994-01-14 | 1,470 | 1,480 | 1,470 | 1,480 | 2,000 | 1,345.45 |
| 1994-01-13 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,336.36 |
| 1994-01-11 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,354.55 |
| 1994-01-10 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,345.45 |
| 1994-01-07 | 1,440 | 1,490 | 1,440 | 1,490 | 4,000 | 1,354.55 |
| 1994-01-06 | 1,400 | 1,440 | 1,400 | 1,440 | 3,000 | 1,309.09 |
分割・併合履歴 ： [2004-09-27]1株→1.1株 [1993-08-26]1株→1.25株
