7927 ムトー精工(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-20 | 640 | 640 | 640 | 640 | 1,000 | 581.82 |
| 1996-12-18 | 650 | 650 | 650 | 650 | 1,000 | 590.91 |
| 1996-12-16 | 687 | 687 | 687 | 687 | 6,000 | 624.55 |
| 1996-12-12 | 630 | 630 | 630 | 630 | 3,000 | 572.73 |
| 1996-12-06 | 621 | 621 | 620 | 620 | 2,000 | 563.64 |
| 1996-12-05 | 690 | 690 | 690 | 690 | 1,000 | 627.27 |
| 1996-12-02 | 715 | 715 | 715 | 715 | 3,000 | 650 |
| 1996-11-22 | 650 | 650 | 620 | 620 | 3,000 | 563.64 |
| 1996-11-21 | 669 | 670 | 650 | 650 | 6,000 | 590.91 |
| 1996-11-20 | 670 | 670 | 670 | 670 | 1,000 | 609.09 |
| 1996-11-13 | 690 | 700 | 690 | 690 | 10,000 | 627.27 |
| 1996-11-08 | 715 | 715 | 715 | 715 | 1,000 | 650 |
| 1996-11-07 | 717 | 717 | 717 | 717 | 1,000 | 651.82 |
| 1996-11-01 | 710 | 710 | 710 | 710 | 2,000 | 645.46 |
| 1996-10-31 | 702 | 702 | 700 | 700 | 4,000 | 636.36 |
| 1996-10-30 | 701 | 702 | 701 | 702 | 2,000 | 638.18 |
| 1996-10-29 | 709 | 709 | 709 | 709 | 1,000 | 644.55 |
| 1996-10-28 | 701 | 701 | 701 | 701 | 1,000 | 637.27 |
| 1996-10-24 | 711 | 711 | 710 | 710 | 4,000 | 645.46 |
| 1996-10-23 | 740 | 740 | 710 | 710 | 5,000 | 645.46 |
| 1996-10-21 | 711 | 711 | 710 | 710 | 4,000 | 645.46 |
| 1996-10-18 | 705 | 705 | 705 | 705 | 1,000 | 640.91 |
| 1996-10-17 | 727 | 727 | 701 | 701 | 6,000 | 637.27 |
| 1996-10-14 | 720 | 720 | 720 | 720 | 1,000 | 654.55 |
| 1996-10-07 | 760 | 760 | 760 | 760 | 1,000 | 690.91 |
| 1996-10-04 | 750 | 750 | 750 | 750 | 1,000 | 681.82 |
| 1996-10-03 | 750 | 750 | 750 | 750 | 1,000 | 681.82 |
| 1996-10-01 | 784 | 784 | 744 | 744 | 3,000 | 676.36 |
| 1996-09-30 | 774 | 774 | 774 | 774 | 1,000 | 703.64 |
| 1996-09-25 | 725 | 725 | 700 | 700 | 8,000 | 636.36 |
| 1996-09-24 | 725 | 731 | 722 | 722 | 7,000 | 656.36 |
| 1996-09-20 | 760 | 760 | 721 | 721 | 4,000 | 655.46 |
| 1996-09-19 | 760 | 760 | 760 | 760 | 5,000 | 690.91 |
| 1996-09-13 | 750 | 750 | 750 | 750 | 4,000 | 681.82 |
| 1996-09-12 | 750 | 770 | 750 | 770 | 4,000 | 700 |
| 1996-09-10 | 750 | 750 | 750 | 750 | 2,000 | 681.82 |
| 1996-09-09 | 800 | 800 | 800 | 800 | 3,000 | 727.27 |
| 1996-09-06 | 800 | 800 | 800 | 800 | 3,000 | 727.27 |
| 1996-09-05 | 800 | 800 | 800 | 800 | 2,000 | 727.27 |
| 1996-09-04 | 790 | 790 | 790 | 790 | 1,000 | 718.18 |
| 1996-09-03 | 770 | 770 | 770 | 770 | 3,000 | 700 |
| 1996-09-02 | 800 | 800 | 800 | 800 | 1,000 | 727.27 |
| 1996-08-30 | 779 | 779 | 779 | 779 | 2,000 | 708.18 |
| 1996-08-29 | 780 | 780 | 780 | 780 | 2,000 | 709.09 |
| 1996-08-26 | 800 | 800 | 800 | 800 | 2,000 | 727.27 |
| 1996-08-23 | 805 | 805 | 805 | 805 | 1,000 | 731.82 |
| 1996-08-22 | 800 | 800 | 800 | 800 | 1,000 | 727.27 |
| 1996-08-20 | 810 | 810 | 810 | 810 | 2,000 | 736.36 |
| 1996-08-16 | 773 | 785 | 773 | 785 | 2,000 | 713.64 |
| 1996-08-15 | 751 | 771 | 751 | 771 | 3,000 | 700.91 |
| 1996-08-14 | 751 | 751 | 751 | 751 | 1,000 | 682.73 |
| 1996-08-13 | 790 | 790 | 750 | 750 | 3,000 | 681.82 |
| 1996-08-07 | 850 | 850 | 850 | 850 | 1,000 | 772.73 |
| 1996-08-06 | 859 | 859 | 859 | 859 | 1,000 | 780.91 |
| 1996-08-05 | 870 | 870 | 860 | 860 | 2,000 | 781.82 |
| 1996-08-02 | 860 | 860 | 850 | 860 | 3,000 | 781.82 |
| 1996-08-01 | 840 | 860 | 840 | 860 | 2,000 | 781.82 |
| 1996-07-31 | 830 | 830 | 830 | 830 | 3,000 | 754.55 |
| 1996-07-30 | 850 | 850 | 831 | 831 | 4,000 | 755.46 |
| 1996-07-29 | 865 | 865 | 865 | 865 | 2,000 | 786.36 |
| 1996-07-26 | 869 | 869 | 850 | 867 | 9,000 | 788.18 |
| 1996-07-24 | 897 | 897 | 897 | 897 | 5,000 | 815.46 |
| 1996-07-23 | 898 | 899 | 898 | 899 | 3,000 | 817.27 |
| 1996-07-22 | 900 | 900 | 900 | 900 | 3,000 | 818.18 |
| 1996-07-19 | 909 | 910 | 909 | 909 | 3,000 | 826.36 |
| 1996-07-18 | 900 | 909 | 900 | 909 | 6,000 | 826.36 |
| 1996-07-17 | 911 | 911 | 900 | 900 | 7,000 | 818.18 |
| 1996-07-15 | 911 | 911 | 910 | 910 | 3,000 | 827.27 |
| 1996-07-12 | 939 | 940 | 900 | 920 | 8,000 | 836.36 |
| 1996-07-11 | 940 | 940 | 940 | 940 | 1,000 | 854.55 |
| 1996-07-10 | 969 | 990 | 960 | 960 | 12,000 | 872.73 |
| 1996-07-08 | 980 | 980 | 970 | 970 | 11,000 | 881.82 |
| 1996-07-05 | 1,010 | 1,010 | 960 | 990 | 39,000 | 900 |
| 1996-07-04 | 1,050 | 1,070 | 1,010 | 1,010 | 137,000 | 918.18 |
| 1996-07-03 | 960 | 1,020 | 960 | 1,020 | 169,000 | 927.27 |
| 1996-07-02 | 905 | 950 | 905 | 950 | 54,000 | 863.64 |
| 1996-07-01 | 905 | 910 | 904 | 905 | 11,000 | 822.73 |
| 1996-06-28 | 899 | 904 | 895 | 904 | 10,000 | 821.82 |
| 1996-06-27 | 899 | 899 | 890 | 890 | 3,000 | 809.09 |
| 1996-06-26 | 914 | 914 | 910 | 910 | 6,000 | 827.27 |
| 1996-06-25 | 920 | 920 | 910 | 920 | 14,000 | 836.36 |
| 1996-06-24 | 930 | 940 | 910 | 930 | 11,000 | 845.46 |
| 1996-06-21 | 889 | 940 | 889 | 930 | 47,000 | 845.46 |
| 1996-06-20 | 895 | 900 | 890 | 890 | 17,000 | 809.09 |
| 1996-06-19 | 855 | 899 | 855 | 896 | 14,000 | 814.55 |
| 1996-06-18 | 855 | 865 | 855 | 865 | 5,000 | 786.36 |
| 1996-06-17 | 850 | 850 | 850 | 850 | 1,000 | 772.73 |
| 1996-06-13 | 812 | 812 | 805 | 810 | 8,000 | 736.36 |
| 1996-06-12 | 811 | 811 | 810 | 810 | 2,000 | 736.36 |
| 1996-06-11 | 820 | 820 | 820 | 820 | 4,000 | 745.46 |
| 1996-06-10 | 820 | 820 | 820 | 820 | 3,000 | 745.46 |
| 1996-06-07 | 840 | 840 | 820 | 820 | 3,000 | 745.46 |
| 1996-06-06 | 840 | 840 | 840 | 840 | 3,000 | 763.64 |
| 1996-06-05 | 840 | 840 | 825 | 830 | 9,000 | 754.55 |
| 1996-06-04 | 828 | 828 | 801 | 801 | 3,000 | 728.18 |
| 1996-06-03 | 840 | 840 | 830 | 840 | 4,000 | 763.64 |
| 1996-05-31 | 840 | 840 | 830 | 830 | 7,000 | 754.55 |
| 1996-05-30 | 840 | 840 | 840 | 840 | 1,000 | 763.64 |
| 1996-05-28 | 870 | 870 | 850 | 850 | 4,000 | 772.73 |
| 1996-05-24 | 910 | 910 | 879 | 880 | 21,000 | 800 |
| 1996-05-23 | 865 | 925 | 860 | 900 | 90,000 | 818.18 |
| 1996-05-22 | 849 | 881 | 840 | 855 | 35,000 | 777.27 |
| 1996-05-20 | 820 | 848 | 820 | 848 | 2,000 | 770.91 |
| 1996-05-17 | 811 | 830 | 810 | 830 | 5,000 | 754.55 |
| 1996-05-16 | 811 | 812 | 810 | 811 | 10,000 | 737.27 |
| 1996-05-15 | 810 | 811 | 810 | 810 | 3,000 | 736.36 |
| 1996-05-13 | 815 | 815 | 810 | 810 | 5,000 | 736.36 |
| 1996-05-10 | 829 | 829 | 815 | 815 | 2,000 | 740.91 |
| 1996-05-09 | 814 | 829 | 811 | 829 | 23,000 | 753.64 |
| 1996-05-08 | 830 | 830 | 830 | 830 | 1,000 | 754.55 |
| 1996-05-07 | 840 | 840 | 831 | 831 | 2,000 | 755.46 |
| 1996-05-02 | 835 | 835 | 831 | 831 | 2,000 | 755.46 |
| 1996-05-01 | 805 | 835 | 800 | 825 | 25,000 | 750 |
| 1996-04-30 | 805 | 805 | 805 | 805 | 1,000 | 731.82 |
| 1996-04-24 | 821 | 821 | 800 | 800 | 5,000 | 727.27 |
| 1996-04-22 | 840 | 840 | 821 | 821 | 2,000 | 746.36 |
| 1996-04-19 | 801 | 801 | 800 | 800 | 2,000 | 727.27 |
| 1996-04-18 | 790 | 800 | 790 | 800 | 4,000 | 727.27 |
| 1996-04-17 | 786 | 800 | 786 | 800 | 2,000 | 727.27 |
| 1996-04-12 | 800 | 800 | 770 | 770 | 5,000 | 700 |
| 1996-04-11 | 800 | 800 | 770 | 770 | 2,000 | 700 |
| 1996-04-10 | 800 | 800 | 800 | 800 | 3,000 | 727.27 |
| 1996-04-09 | 802 | 802 | 801 | 801 | 2,000 | 728.18 |
| 1996-04-08 | 802 | 802 | 802 | 802 | 1,000 | 729.09 |
| 1996-04-05 | 810 | 810 | 800 | 800 | 3,000 | 727.27 |
| 1996-04-04 | 800 | 800 | 800 | 800 | 6,000 | 727.27 |
| 1996-04-03 | 800 | 800 | 800 | 800 | 2,000 | 727.27 |
| 1996-04-02 | 799 | 800 | 799 | 800 | 4,000 | 727.27 |
| 1996-04-01 | 810 | 810 | 800 | 800 | 2,000 | 727.27 |
| 1996-03-29 | 790 | 801 | 790 | 800 | 10,000 | 727.27 |
| 1996-03-28 | 730 | 770 | 720 | 770 | 4,000 | 700 |
| 1996-03-27 | 760 | 760 | 760 | 760 | 1,000 | 690.91 |
| 1996-03-26 | 752 | 780 | 752 | 780 | 3,000 | 709.09 |
| 1996-03-22 | 751 | 751 | 751 | 751 | 1,000 | 682.73 |
| 1996-03-21 | 790 | 790 | 790 | 790 | 2,000 | 718.18 |
| 1996-03-19 | 799 | 799 | 799 | 799 | 1,000 | 726.36 |
| 1996-03-18 | 804 | 804 | 750 | 750 | 8,000 | 681.82 |
| 1996-03-15 | 781 | 795 | 770 | 785 | 9,000 | 713.64 |
| 1996-03-14 | 770 | 840 | 750 | 750 | 24,000 | 681.82 |
| 1996-03-13 | 905 | 905 | 905 | 905 | 1,000 | 822.73 |
| 1996-03-12 | 934 | 934 | 900 | 910 | 13,000 | 827.27 |
| 1996-03-11 | 999 | 999 | 960 | 970 | 18,000 | 881.82 |
| 1996-03-08 | 921 | 1,020 | 921 | 1,010 | 157,000 | 918.18 |
| 1996-03-07 | 840 | 920 | 820 | 920 | 72,000 | 836.36 |
| 1996-03-06 | 870 | 910 | 820 | 820 | 125,000 | 745.46 |
| 1996-03-05 | 730 | 830 | 730 | 830 | 55,000 | 754.55 |
| 1996-03-04 | 730 | 730 | 730 | 730 | 6,000 | 663.64 |
| 1996-03-01 | 719 | 720 | 719 | 720 | 6,000 | 654.55 |
| 1996-02-28 | 700 | 710 | 700 | 700 | 13,000 | 636.36 |
| 1996-02-23 | 670 | 680 | 660 | 670 | 9,000 | 609.09 |
| 1996-02-22 | 710 | 710 | 710 | 710 | 3,000 | 645.46 |
| 1996-02-19 | 710 | 710 | 710 | 710 | 2,000 | 645.46 |
| 1996-02-16 | 710 | 710 | 710 | 710 | 3,000 | 645.46 |
| 1996-02-14 | 710 | 710 | 710 | 710 | 3,000 | 645.46 |
| 1996-02-07 | 702 | 705 | 702 | 705 | 2,000 | 640.91 |
| 1996-02-05 | 720 | 720 | 701 | 701 | 2,000 | 637.27 |
| 1996-02-02 | 700 | 700 | 700 | 700 | 3,000 | 636.36 |
| 1996-02-01 | 750 | 750 | 710 | 710 | 3,000 | 645.46 |
| 1996-01-31 | 750 | 750 | 745 | 745 | 9,000 | 677.27 |
| 1996-01-30 | 726 | 750 | 726 | 750 | 25,000 | 681.82 |
| 1996-01-29 | 673 | 726 | 673 | 726 | 27,000 | 660 |
| 1996-01-26 | 675 | 675 | 675 | 675 | 1,000 | 613.64 |
| 1996-01-25 | 700 | 701 | 700 | 700 | 8,000 | 636.36 |
| 1996-01-24 | 739 | 739 | 707 | 707 | 3,000 | 642.73 |
| 1996-01-23 | 721 | 740 | 720 | 721 | 12,000 | 655.46 |
| 1996-01-22 | 701 | 730 | 700 | 720 | 5,000 | 654.55 |
| 1996-01-19 | 700 | 701 | 680 | 680 | 7,000 | 618.18 |
| 1996-01-18 | 700 | 709 | 700 | 700 | 12,000 | 636.36 |
| 1996-01-17 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 1996-01-16 | 700 | 700 | 700 | 700 | 3,000 | 636.36 |
| 1996-01-11 | 767 | 767 | 765 | 765 | 5,000 | 695.46 |
| 1996-01-10 | 671 | 768 | 670 | 768 | 51,000 | 698.18 |
| 1996-01-09 | 666 | 669 | 666 | 668 | 3,000 | 607.27 |
| 1996-01-08 | 636 | 636 | 626 | 626 | 4,000 | 569.09 |
| 1996-01-05 | 612 | 612 | 612 | 612 | 2,000 | 556.36 |
分割・併合履歴 ： [2004-09-27]1株→1.1株 [1993-08-26]1株→1.25株
