7927 ムトー精工(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 410 | 410 | 400 | 400 | 4,000 | 363.64 |
| 1997-12-24 | 405 | 406 | 400 | 400 | 4,000 | 363.64 |
| 1997-12-19 | 405 | 450 | 405 | 450 | 6,000 | 409.09 |
| 1997-12-17 | 405 | 405 | 405 | 405 | 2,000 | 368.18 |
| 1997-12-15 | 400 | 405 | 400 | 405 | 3,000 | 368.18 |
| 1997-12-12 | 415 | 415 | 410 | 410 | 2,000 | 372.73 |
| 1997-12-08 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
| 1997-12-05 | 430 | 460 | 430 | 460 | 3,000 | 418.18 |
| 1997-12-03 | 450 | 450 | 450 | 450 | 2,000 | 409.09 |
| 1997-12-01 | 450 | 450 | 450 | 450 | 2,000 | 409.09 |
| 1997-11-26 | 326 | 391 | 326 | 391 | 3,000 | 355.46 |
| 1997-11-10 | 438 | 438 | 438 | 438 | 3,000 | 398.18 |
| 1997-11-07 | 438 | 438 | 438 | 438 | 1,000 | 398.18 |
| 1997-11-05 | 439 | 439 | 439 | 439 | 1,000 | 399.09 |
| 1997-10-31 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 1997-10-30 | 440 | 440 | 440 | 440 | 4,000 | 400 |
| 1997-10-29 | 440 | 440 | 440 | 440 | 4,000 | 400 |
| 1997-10-23 | 441 | 441 | 441 | 441 | 1,000 | 400.91 |
| 1997-10-17 | 462 | 462 | 462 | 462 | 1,000 | 420 |
| 1997-10-06 | 489 | 489 | 489 | 489 | 2,000 | 444.55 |
| 1997-10-03 | 489 | 489 | 489 | 489 | 1,000 | 444.55 |
| 1997-10-02 | 490 | 490 | 490 | 490 | 1,000 | 445.46 |
| 1997-10-01 | 490 | 490 | 490 | 490 | 2,000 | 445.46 |
| 1997-09-29 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 1997-09-26 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 1997-09-25 | 490 | 490 | 490 | 490 | 1,000 | 445.46 |
| 1997-09-19 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
| 1997-09-16 | 510 | 510 | 500 | 500 | 2,000 | 454.55 |
| 1997-09-12 | 500 | 510 | 500 | 510 | 8,000 | 463.64 |
| 1997-09-11 | 500 | 510 | 500 | 500 | 5,000 | 454.55 |
| 1997-09-10 | 500 | 510 | 500 | 500 | 4,000 | 454.55 |
| 1997-09-09 | 469 | 500 | 469 | 500 | 4,000 | 454.55 |
| 1997-09-08 | 440 | 455 | 440 | 455 | 8,000 | 413.64 |
| 1997-09-05 | 440 | 440 | 439 | 439 | 6,000 | 399.09 |
| 1997-09-04 | 440 | 440 | 438 | 439 | 3,000 | 399.09 |
| 1997-09-03 | 415 | 440 | 415 | 440 | 5,000 | 400 |
| 1997-09-01 | 463 | 463 | 463 | 463 | 1,000 | 420.91 |
| 1997-08-29 | 469 | 469 | 469 | 469 | 2,000 | 426.36 |
| 1997-08-28 | 476 | 476 | 476 | 476 | 1,000 | 432.73 |
| 1997-08-27 | 500 | 506 | 481 | 481 | 13,000 | 437.27 |
| 1997-08-26 | 503 | 503 | 503 | 503 | 1,000 | 457.27 |
| 1997-08-21 | 550 | 550 | 550 | 550 | 1,000 | 500 |
| 1997-08-20 | 533 | 533 | 533 | 533 | 1,000 | 484.55 |
| 1997-08-05 | 490 | 510 | 490 | 510 | 5,000 | 463.64 |
| 1997-08-04 | 490 | 490 | 490 | 490 | 1,000 | 445.46 |
| 1997-08-01 | 523 | 523 | 523 | 523 | 2,000 | 475.46 |
| 1997-07-30 | 530 | 535 | 530 | 535 | 2,000 | 486.36 |
| 1997-07-29 | 505 | 505 | 503 | 503 | 2,000 | 457.27 |
| 1997-07-17 | 560 | 560 | 540 | 540 | 4,000 | 490.91 |
| 1997-07-16 | 569 | 569 | 569 | 569 | 1,000 | 517.27 |
| 1997-07-15 | 570 | 570 | 570 | 570 | 1,000 | 518.18 |
| 1997-07-14 | 581 | 581 | 570 | 570 | 2,000 | 518.18 |
| 1997-07-11 | 580 | 580 | 580 | 580 | 3,000 | 527.27 |
| 1997-07-10 | 578 | 580 | 566 | 566 | 6,000 | 514.55 |
| 1997-07-09 | 579 | 579 | 579 | 579 | 1,000 | 526.36 |
| 1997-07-07 | 580 | 580 | 580 | 580 | 3,000 | 527.27 |
| 1997-07-04 | 537 | 537 | 537 | 537 | 74,000 | 488.18 |
| 1997-07-03 | 580 | 580 | 550 | 550 | 4,000 | 500 |
| 1997-07-01 | 590 | 600 | 590 | 600 | 3,000 | 545.46 |
| 1997-06-27 | 562 | 562 | 562 | 562 | 1,000 | 510.91 |
| 1997-06-25 | 551 | 551 | 551 | 551 | 2,000 | 500.91 |
| 1997-06-24 | 579 | 579 | 579 | 579 | 1,000 | 526.36 |
| 1997-06-23 | 571 | 580 | 571 | 580 | 4,000 | 527.27 |
| 1997-06-20 | 530 | 546 | 530 | 541 | 15,000 | 491.82 |
| 1997-06-19 | 550 | 550 | 530 | 530 | 6,000 | 481.82 |
| 1997-06-17 | 580 | 580 | 580 | 580 | 1,000 | 527.27 |
| 1997-06-13 | 580 | 580 | 580 | 580 | 1,000 | 527.27 |
| 1997-06-05 | 640 | 640 | 640 | 640 | 1,000 | 581.82 |
| 1997-06-03 | 620 | 620 | 620 | 620 | 2,000 | 563.64 |
| 1997-06-02 | 630 | 645 | 630 | 630 | 7,000 | 572.73 |
| 1997-05-29 | 638 | 638 | 638 | 638 | 1,000 | 580 |
| 1997-05-27 | 640 | 640 | 640 | 640 | 1,000 | 581.82 |
| 1997-05-23 | 645 | 645 | 645 | 645 | 2,000 | 586.36 |
| 1997-05-19 | 642 | 642 | 642 | 642 | 2,000 | 583.64 |
| 1997-05-09 | 655 | 655 | 655 | 655 | 1,000 | 595.46 |
| 1997-05-06 | 661 | 661 | 661 | 661 | 1,000 | 600.91 |
| 1997-05-02 | 560 | 580 | 560 | 580 | 3,000 | 527.27 |
| 1997-05-01 | 550 | 550 | 550 | 550 | 4,000 | 500 |
| 1997-04-30 | 490 | 510 | 490 | 510 | 3,000 | 463.64 |
| 1997-04-28 | 480 | 480 | 480 | 480 | 2,000 | 436.36 |
| 1997-04-17 | 480 | 480 | 480 | 480 | 4,000 | 436.36 |
| 1997-04-16 | 483 | 483 | 481 | 481 | 4,000 | 437.27 |
| 1997-04-15 | 481 | 481 | 481 | 481 | 2,000 | 437.27 |
| 1997-04-14 | 481 | 481 | 481 | 481 | 1,000 | 437.27 |
| 1997-04-11 | 481 | 481 | 481 | 481 | 4,000 | 437.27 |
| 1997-04-10 | 481 | 481 | 481 | 481 | 2,000 | 437.27 |
| 1997-04-08 | 481 | 481 | 481 | 481 | 3,000 | 437.27 |
| 1997-04-07 | 510 | 510 | 510 | 510 | 2,000 | 463.64 |
| 1997-04-04 | 485 | 485 | 485 | 485 | 1,000 | 440.91 |
| 1997-04-01 | 482 | 482 | 482 | 482 | 4,000 | 438.18 |
| 1997-03-31 | 481 | 481 | 481 | 481 | 3,000 | 437.27 |
| 1997-03-27 | 507 | 507 | 507 | 507 | 1,000 | 460.91 |
| 1997-03-25 | 519 | 519 | 519 | 519 | 1,000 | 471.82 |
| 1997-03-19 | 520 | 520 | 520 | 520 | 1,000 | 472.73 |
| 1997-03-18 | 519 | 519 | 519 | 519 | 1,000 | 471.82 |
| 1997-03-10 | 500 | 500 | 480 | 480 | 2,000 | 436.36 |
| 1997-03-07 | 505 | 505 | 500 | 500 | 8,000 | 454.55 |
| 1997-03-05 | 540 | 540 | 540 | 540 | 1,000 | 490.91 |
| 1997-03-03 | 529 | 548 | 529 | 548 | 2,000 | 498.18 |
| 1997-02-27 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 1997-02-26 | 501 | 501 | 500 | 500 | 5,000 | 454.55 |
| 1997-02-19 | 500 | 500 | 500 | 500 | 10,000 | 454.55 |
| 1997-02-18 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 1997-02-17 | 599 | 599 | 599 | 599 | 1,000 | 544.55 |
| 1997-02-07 | 630 | 630 | 630 | 630 | 1,000 | 572.73 |
| 1997-02-05 | 610 | 620 | 610 | 620 | 3,000 | 563.64 |
| 1997-02-04 | 605 | 610 | 605 | 610 | 9,000 | 554.55 |
| 1997-02-03 | 605 | 605 | 605 | 605 | 2,000 | 550 |
| 1997-01-28 | 531 | 531 | 531 | 531 | 1,000 | 482.73 |
| 1997-01-24 | 570 | 570 | 570 | 570 | 1,000 | 518.18 |
| 1997-01-23 | 582 | 582 | 582 | 582 | 1,000 | 529.09 |
| 1997-01-22 | 600 | 600 | 590 | 590 | 4,000 | 536.36 |
| 1997-01-21 | 610 | 610 | 610 | 610 | 3,000 | 554.55 |
| 1997-01-13 | 670 | 700 | 670 | 700 | 3,000 | 636.36 |
| 1997-01-07 | 690 | 690 | 690 | 690 | 1,000 | 627.27 |
| 1997-01-06 | 680 | 680 | 680 | 680 | 2,000 | 618.18 |
分割・併合履歴 ： [2004-09-27]1株→1.1株 [1993-08-26]1株→1.25株
