7927 ムトー精工(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 610 | 611 | 610 | 610 | 4,000 | 554.55 |
| 1995-12-28 | 611 | 611 | 610 | 610 | 3,000 | 554.55 |
| 1995-12-27 | 610 | 610 | 610 | 610 | 4,000 | 554.55 |
| 1995-12-26 | 590 | 610 | 585 | 610 | 7,000 | 554.55 |
| 1995-12-25 | 594 | 600 | 590 | 590 | 5,000 | 536.36 |
| 1995-12-22 | 600 | 600 | 590 | 590 | 4,000 | 536.36 |
| 1995-12-18 | 630 | 680 | 630 | 670 | 6,000 | 609.09 |
| 1995-12-15 | 610 | 610 | 610 | 610 | 2,000 | 554.55 |
| 1995-12-14 | 610 | 610 | 610 | 610 | 1,000 | 554.55 |
| 1995-12-13 | 609 | 609 | 609 | 609 | 1,000 | 553.64 |
| 1995-12-12 | 599 | 615 | 599 | 609 | 6,000 | 553.64 |
| 1995-12-11 | 581 | 605 | 581 | 605 | 5,000 | 550 |
| 1995-12-05 | 629 | 629 | 629 | 629 | 2,000 | 571.82 |
| 1995-12-04 | 580 | 580 | 580 | 580 | 4,000 | 527.27 |
| 1995-12-01 | 580 | 580 | 580 | 580 | 6,000 | 527.27 |
| 1995-11-24 | 580 | 580 | 580 | 580 | 2,000 | 527.27 |
| 1995-11-22 | 580 | 580 | 580 | 580 | 2,000 | 527.27 |
| 1995-11-21 | 580 | 580 | 580 | 580 | 5,000 | 527.27 |
| 1995-11-20 | 580 | 580 | 580 | 580 | 1,000 | 527.27 |
| 1995-11-17 | 580 | 580 | 580 | 580 | 8,000 | 527.27 |
| 1995-11-16 | 580 | 580 | 580 | 580 | 1,000 | 527.27 |
| 1995-11-15 | 610 | 610 | 610 | 610 | 1,000 | 554.55 |
| 1995-11-13 | 629 | 629 | 629 | 629 | 1,000 | 571.82 |
| 1995-11-09 | 635 | 635 | 635 | 635 | 1,000 | 577.27 |
| 1995-11-06 | 640 | 640 | 640 | 640 | 2,000 | 581.82 |
| 1995-11-01 | 650 | 650 | 650 | 650 | 2,000 | 590.91 |
| 1995-10-27 | 635 | 635 | 635 | 635 | 2,000 | 577.27 |
| 1995-10-26 | 645 | 645 | 635 | 635 | 2,000 | 577.27 |
| 1995-10-25 | 640 | 640 | 640 | 640 | 9,000 | 581.82 |
| 1995-10-24 | 640 | 640 | 640 | 640 | 3,000 | 581.82 |
| 1995-10-20 | 649 | 649 | 649 | 649 | 1,000 | 590 |
| 1995-10-19 | 651 | 651 | 650 | 650 | 6,000 | 590.91 |
| 1995-10-18 | 650 | 650 | 650 | 650 | 1,000 | 590.91 |
| 1995-10-17 | 650 | 650 | 650 | 650 | 1,000 | 590.91 |
| 1995-10-16 | 651 | 651 | 650 | 650 | 6,000 | 590.91 |
| 1995-10-13 | 650 | 651 | 650 | 651 | 11,000 | 591.82 |
| 1995-10-12 | 651 | 651 | 651 | 651 | 1,000 | 591.82 |
| 1995-10-09 | 650 | 651 | 650 | 651 | 2,000 | 591.82 |
| 1995-10-05 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 1995-10-02 | 740 | 740 | 740 | 740 | 2,000 | 672.73 |
| 1995-09-29 | 650 | 650 | 650 | 650 | 6,000 | 590.91 |
| 1995-09-28 | 650 | 650 | 650 | 650 | 3,000 | 590.91 |
| 1995-09-27 | 651 | 651 | 650 | 650 | 2,000 | 590.91 |
| 1995-09-26 | 651 | 651 | 651 | 651 | 1,000 | 591.82 |
| 1995-09-25 | 650 | 650 | 650 | 650 | 1,000 | 590.91 |
| 1995-09-22 | 700 | 720 | 700 | 720 | 4,000 | 654.55 |
| 1995-09-21 | 750 | 750 | 700 | 700 | 8,000 | 636.36 |
| 1995-09-20 | 750 | 750 | 750 | 750 | 3,000 | 681.82 |
| 1995-09-18 | 760 | 760 | 760 | 760 | 1,000 | 690.91 |
| 1995-09-14 | 760 | 760 | 760 | 760 | 1,000 | 690.91 |
| 1995-09-12 | 780 | 780 | 775 | 775 | 5,000 | 704.55 |
| 1995-09-07 | 800 | 800 | 800 | 800 | 3,000 | 727.27 |
| 1995-09-05 | 800 | 800 | 800 | 800 | 2,000 | 727.27 |
| 1995-09-04 | 800 | 800 | 800 | 800 | 2,000 | 727.27 |
| 1995-09-01 | 800 | 800 | 800 | 800 | 2,000 | 727.27 |
| 1995-08-31 | 751 | 755 | 750 | 750 | 5,000 | 681.82 |
| 1995-08-30 | 770 | 770 | 751 | 751 | 6,000 | 682.73 |
| 1995-08-29 | 770 | 770 | 770 | 770 | 1,000 | 700 |
| 1995-08-28 | 770 | 770 | 770 | 770 | 2,000 | 700 |
| 1995-08-25 | 762 | 762 | 761 | 761 | 3,000 | 691.82 |
| 1995-08-24 | 789 | 789 | 771 | 771 | 2,000 | 700.91 |
| 1995-08-22 | 770 | 780 | 770 | 771 | 11,000 | 700.91 |
| 1995-08-21 | 780 | 790 | 762 | 770 | 15,000 | 700 |
| 1995-08-18 | 771 | 779 | 769 | 770 | 7,000 | 700 |
| 1995-08-17 | 770 | 770 | 769 | 769 | 6,000 | 699.09 |
| 1995-08-16 | 769 | 769 | 769 | 769 | 1,000 | 699.09 |
| 1995-08-11 | 770 | 770 | 770 | 770 | 2,000 | 700 |
| 1995-08-10 | 779 | 779 | 779 | 779 | 1,000 | 708.18 |
| 1995-08-09 | 780 | 780 | 780 | 780 | 1,000 | 709.09 |
| 1995-08-07 | 799 | 799 | 799 | 799 | 2,000 | 726.36 |
| 1995-08-04 | 750 | 750 | 750 | 750 | 1,000 | 681.82 |
| 1995-07-28 | 737 | 797 | 737 | 797 | 2,000 | 724.55 |
| 1995-07-27 | 707 | 707 | 707 | 707 | 3,000 | 642.73 |
| 1995-07-21 | 760 | 760 | 750 | 750 | 2,000 | 681.82 |
| 1995-07-20 | 780 | 780 | 780 | 780 | 1,000 | 709.09 |
| 1995-07-18 | 790 | 790 | 790 | 790 | 1,000 | 718.18 |
| 1995-07-17 | 800 | 810 | 800 | 810 | 5,000 | 736.36 |
| 1995-07-14 | 800 | 800 | 800 | 800 | 2,000 | 727.27 |
| 1995-07-13 | 790 | 800 | 750 | 800 | 9,000 | 727.27 |
| 1995-07-12 | 760 | 760 | 750 | 750 | 2,000 | 681.82 |
| 1995-07-05 | 798 | 798 | 798 | 798 | 1,000 | 725.46 |
| 1995-07-03 | 781 | 799 | 781 | 799 | 10,000 | 726.36 |
| 1995-06-30 | 740 | 781 | 740 | 781 | 3,000 | 710 |
| 1995-06-29 | 780 | 780 | 750 | 750 | 2,000 | 681.82 |
| 1995-06-26 | 800 | 800 | 800 | 800 | 1,000 | 727.27 |
| 1995-06-23 | 790 | 790 | 790 | 790 | 1,000 | 718.18 |
| 1995-06-22 | 795 | 795 | 795 | 795 | 1,000 | 722.73 |
| 1995-06-12 | 780 | 780 | 780 | 780 | 1,000 | 709.09 |
| 1995-06-06 | 780 | 820 | 780 | 820 | 2,000 | 745.46 |
| 1995-06-05 | 800 | 800 | 800 | 800 | 3,000 | 727.27 |
| 1995-06-02 | 800 | 800 | 800 | 800 | 5,000 | 727.27 |
| 1995-06-01 | 815 | 815 | 800 | 800 | 4,000 | 727.27 |
| 1995-05-30 | 829 | 829 | 821 | 821 | 2,000 | 746.36 |
| 1995-05-29 | 820 | 829 | 820 | 829 | 2,000 | 753.64 |
| 1995-05-25 | 849 | 850 | 849 | 850 | 2,000 | 772.73 |
| 1995-05-24 | 850 | 850 | 850 | 850 | 3,000 | 772.73 |
| 1995-05-23 | 853 | 853 | 850 | 850 | 4,000 | 772.73 |
| 1995-05-22 | 811 | 811 | 803 | 803 | 3,000 | 730 |
| 1995-05-19 | 800 | 800 | 800 | 800 | 2,000 | 727.27 |
| 1995-05-18 | 870 | 870 | 870 | 870 | 1,000 | 790.91 |
| 1995-05-17 | 900 | 900 | 900 | 900 | 2,000 | 818.18 |
| 1995-05-15 | 850 | 850 | 850 | 850 | 1,000 | 772.73 |
| 1995-05-11 | 900 | 900 | 900 | 900 | 2,000 | 818.18 |
| 1995-05-10 | 929 | 929 | 929 | 929 | 1,000 | 844.55 |
| 1995-05-09 | 940 | 940 | 940 | 940 | 1,000 | 854.55 |
| 1995-05-08 | 960 | 960 | 960 | 960 | 1,000 | 872.73 |
| 1995-05-02 | 980 | 1,000 | 960 | 960 | 21,000 | 872.73 |
| 1995-05-01 | 910 | 960 | 910 | 960 | 10,000 | 872.73 |
| 1995-04-28 | 890 | 890 | 890 | 890 | 1,000 | 809.09 |
| 1995-04-21 | 870 | 900 | 870 | 900 | 2,000 | 818.18 |
| 1995-04-20 | 820 | 820 | 820 | 820 | 8,000 | 745.46 |
| 1995-04-19 | 870 | 870 | 870 | 870 | 1,000 | 790.91 |
| 1995-04-14 | 910 | 910 | 910 | 910 | 1,000 | 827.27 |
| 1995-04-07 | 900 | 933 | 900 | 933 | 9,000 | 848.18 |
| 1995-04-05 | 910 | 955 | 900 | 955 | 3,000 | 868.18 |
| 1995-04-03 | 980 | 980 | 900 | 900 | 6,000 | 818.18 |
| 1995-03-30 | 921 | 950 | 921 | 921 | 95,000 | 837.27 |
| 1995-03-29 | 910 | 910 | 910 | 910 | 1,000 | 827.27 |
| 1995-03-28 | 940 | 950 | 930 | 930 | 3,000 | 845.46 |
| 1995-03-27 | 940 | 940 | 930 | 930 | 2,000 | 845.46 |
| 1995-03-23 | 969 | 969 | 969 | 969 | 1,000 | 880.91 |
| 1995-03-17 | 1,030 | 1,030 | 990 | 990 | 2,000 | 900 |
| 1995-03-16 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 936.36 |
| 1995-03-15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 936.36 |
| 1995-03-13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 945.46 |
| 1995-03-06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,054.55 |
| 1995-03-02 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 1,054.55 |
| 1995-03-01 | 1,110 | 1,170 | 1,110 | 1,170 | 3,000 | 1,063.64 |
| 1995-02-28 | 1,040 | 1,110 | 1,040 | 1,110 | 2,000 | 1,009.09 |
| 1995-02-24 | 1,160 | 1,160 | 1,130 | 1,130 | 6,000 | 1,027.27 |
| 1995-02-23 | 1,170 | 1,190 | 1,150 | 1,150 | 4,000 | 1,045.45 |
| 1995-02-22 | 1,140 | 1,150 | 1,130 | 1,150 | 14,000 | 1,045.45 |
| 1995-02-21 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,018.18 |
| 1995-02-20 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,000 |
| 1995-02-17 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 | 954.55 |
| 1995-02-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1995-02-14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 981.82 |
| 1995-02-10 | 1,100 | 1,110 | 1,100 | 1,100 | 7,000 | 1,000 |
| 1995-02-09 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,000 |
| 1995-02-08 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 | 1,018.18 |
| 1995-02-07 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,081.82 |
| 1995-02-06 | 1,200 | 1,200 | 1,180 | 1,200 | 4,000 | 1,090.91 |
| 1995-02-03 | 1,240 | 1,240 | 1,200 | 1,200 | 7,000 | 1,090.91 |
| 1995-02-02 | 1,120 | 1,200 | 1,120 | 1,200 | 4,000 | 1,090.91 |
| 1995-02-01 | 1,210 | 1,210 | 1,110 | 1,120 | 5,000 | 1,018.18 |
| 1995-01-31 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 | 1,100 |
| 1995-01-30 | 1,280 | 1,300 | 1,260 | 1,270 | 10,000 | 1,154.55 |
| 1995-01-27 | 1,270 | 1,320 | 1,260 | 1,320 | 20,000 | 1,200 |
| 1995-01-26 | 1,270 | 1,290 | 1,250 | 1,250 | 7,000 | 1,136.36 |
| 1995-01-25 | 1,280 | 1,300 | 1,250 | 1,250 | 9,000 | 1,136.36 |
| 1995-01-24 | 1,120 | 1,260 | 1,120 | 1,260 | 15,000 | 1,145.45 |
| 1995-01-23 | 1,200 | 1,200 | 1,140 | 1,140 | 11,000 | 1,036.36 |
| 1995-01-20 | 1,250 | 1,250 | 1,220 | 1,220 | 7,000 | 1,109.09 |
| 1995-01-19 | 1,350 | 1,350 | 1,240 | 1,270 | 8,000 | 1,154.55 |
| 1995-01-18 | 1,370 | 1,370 | 1,360 | 1,360 | 12,000 | 1,236.36 |
| 1995-01-17 | 1,400 | 1,410 | 1,400 | 1,400 | 8,000 | 1,272.73 |
| 1995-01-13 | 1,400 | 1,440 | 1,360 | 1,420 | 23,000 | 1,290.91 |
| 1995-01-12 | 1,500 | 1,520 | 1,430 | 1,430 | 34,000 | 1,300 |
| 1995-01-11 | 1,470 | 1,540 | 1,460 | 1,530 | 87,000 | 1,390.91 |
| 1995-01-10 | 1,410 | 1,550 | 1,410 | 1,430 | 153,000 | 1,300 |
| 1995-01-09 | 1,360 | 1,420 | 1,360 | 1,410 | 37,000 | 1,281.82 |
| 1995-01-06 | 1,280 | 1,410 | 1,280 | 1,360 | 62,000 | 1,236.36 |
| 1995-01-05 | 1,210 | 1,250 | 1,210 | 1,250 | 11,000 | 1,136.36 |
| 1995-01-04 | 1,190 | 1,210 | 1,190 | 1,210 | 7,000 | 1,100 |
分割・併合履歴 ： [2004-09-27]1株→1.1株 [1993-08-26]1株→1.25株
