7927 ムトー精工(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 501 | 502 | 501 | 502 | 2,000 | 456.36 |
| 1998-12-29 | 510 | 510 | 500 | 505 | 6,000 | 459.09 |
| 1998-12-28 | 540 | 540 | 540 | 540 | 1,000 | 490.91 |
| 1998-12-25 | 540 | 540 | 540 | 540 | 1,000 | 490.91 |
| 1998-12-24 | 540 | 540 | 540 | 540 | 10,000 | 490.91 |
| 1998-12-22 | 548 | 550 | 540 | 540 | 9,000 | 490.91 |
| 1998-12-21 | 535 | 540 | 535 | 540 | 3,000 | 490.91 |
| 1998-12-18 | 535 | 535 | 530 | 530 | 2,000 | 481.82 |
| 1998-12-17 | 502 | 535 | 502 | 535 | 3,000 | 486.36 |
| 1998-12-16 | 500 | 500 | 500 | 500 | 5,000 | 454.55 |
| 1998-12-15 | 500 | 500 | 500 | 500 | 10,000 | 454.55 |
| 1998-12-11 | 520 | 520 | 520 | 520 | 1,000 | 472.73 |
| 1998-12-09 | 500 | 520 | 500 | 520 | 11,000 | 472.73 |
| 1998-12-08 | 535 | 539 | 500 | 500 | 10,000 | 454.55 |
| 1998-12-07 | 539 | 540 | 538 | 538 | 7,000 | 489.09 |
| 1998-12-04 | 540 | 540 | 540 | 540 | 2,000 | 490.91 |
| 1998-12-03 | 548 | 549 | 548 | 549 | 4,000 | 499.09 |
| 1998-12-02 | 529 | 550 | 529 | 550 | 6,000 | 500 |
| 1998-12-01 | 530 | 530 | 530 | 530 | 4,000 | 481.82 |
| 1998-11-30 | 537 | 550 | 525 | 525 | 13,000 | 477.27 |
| 1998-11-27 | 500 | 500 | 500 | 500 | 16,000 | 454.55 |
| 1998-11-26 | 470 | 500 | 470 | 500 | 4,000 | 454.55 |
| 1998-11-25 | 450 | 450 | 450 | 450 | 2,000 | 409.09 |
| 1998-11-20 | 450 | 450 | 450 | 450 | 4,000 | 409.09 |
| 1998-11-19 | 450 | 450 | 450 | 450 | 7,000 | 409.09 |
| 1998-11-17 | 450 | 451 | 450 | 450 | 4,000 | 409.09 |
| 1998-11-16 | 459 | 459 | 443 | 443 | 4,000 | 402.73 |
| 1998-11-13 | 461 | 475 | 460 | 460 | 10,000 | 418.18 |
| 1998-11-12 | 412 | 412 | 412 | 412 | 2,000 | 374.55 |
| 1998-11-11 | 410 | 410 | 405 | 410 | 7,000 | 372.73 |
| 1998-11-10 | 402 | 410 | 402 | 410 | 4,000 | 372.73 |
| 1998-11-09 | 410 | 410 | 401 | 401 | 3,000 | 364.55 |
| 1998-11-06 | 410 | 410 | 410 | 410 | 4,000 | 372.73 |
| 1998-11-05 | 411 | 411 | 411 | 411 | 4,000 | 373.64 |
| 1998-11-04 | 411 | 413 | 411 | 411 | 6,000 | 373.64 |
| 1998-11-02 | 421 | 436 | 411 | 411 | 10,000 | 373.64 |
| 1998-10-30 | 420 | 437 | 401 | 401 | 11,000 | 364.55 |
| 1998-10-23 | 415 | 415 | 415 | 415 | 1,000 | 377.27 |
| 1998-10-05 | 447 | 447 | 447 | 447 | 1,000 | 406.36 |
| 1998-10-01 | 440 | 447 | 440 | 447 | 2,000 | 406.36 |
| 1998-09-22 | 465 | 465 | 465 | 465 | 300,000 | 422.73 |
| 1998-09-21 | 470 | 470 | 465 | 465 | 2,000 | 422.73 |
| 1998-09-07 | 475 | 475 | 465 | 465 | 3,000 | 422.73 |
| 1998-09-04 | 438 | 438 | 430 | 430 | 2,000 | 390.91 |
| 1998-09-01 | 457 | 457 | 457 | 457 | 2,000 | 415.46 |
| 1998-08-27 | 450 | 480 | 450 | 480 | 2,000 | 436.36 |
| 1998-08-25 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 1998-08-24 | 450 | 450 | 450 | 450 | 3,000 | 409.09 |
| 1998-08-19 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 1998-08-18 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 1998-08-13 | 450 | 450 | 450 | 450 | 3,000 | 409.09 |
| 1998-08-07 | 460 | 460 | 460 | 460 | 1,000 | 418.18 |
| 1998-08-05 | 470 | 470 | 470 | 470 | 1,000 | 427.27 |
| 1998-08-03 | 499 | 499 | 499 | 499 | 2,000 | 453.64 |
| 1998-07-31 | 451 | 451 | 451 | 451 | 1,000 | 410 |
| 1998-07-29 | 451 | 451 | 451 | 451 | 1,000 | 410 |
| 1998-07-24 | 450 | 450 | 450 | 450 | 2,000 | 409.09 |
| 1998-07-14 | 451 | 451 | 451 | 451 | 1,000 | 410 |
| 1998-07-13 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 1998-07-08 | 500 | 500 | 495 | 495 | 4,000 | 450 |
| 1998-07-07 | 500 | 500 | 500 | 500 | 5,000 | 454.55 |
| 1998-07-06 | 485 | 485 | 485 | 485 | 2,000 | 440.91 |
| 1998-07-02 | 481 | 490 | 481 | 490 | 6,000 | 445.46 |
| 1998-07-01 | 480 | 480 | 480 | 480 | 2,000 | 436.36 |
| 1998-06-30 | 470 | 470 | 470 | 470 | 1,000 | 427.27 |
| 1998-06-26 | 451 | 451 | 451 | 451 | 2,000 | 410 |
| 1998-06-17 | 470 | 470 | 470 | 470 | 1,000 | 427.27 |
| 1998-06-16 | 470 | 470 | 470 | 470 | 1,000 | 427.27 |
| 1998-06-11 | 470 | 470 | 470 | 470 | 2,000 | 427.27 |
| 1998-06-10 | 475 | 475 | 475 | 475 | 1,000 | 431.82 |
| 1998-06-08 | 471 | 471 | 471 | 471 | 1,000 | 428.18 |
| 1998-06-05 | 480 | 480 | 480 | 480 | 2,000 | 436.36 |
| 1998-06-04 | 475 | 475 | 475 | 475 | 1,000 | 431.82 |
| 1998-06-02 | 490 | 490 | 490 | 490 | 1,000 | 445.46 |
| 1998-06-01 | 489 | 490 | 489 | 490 | 3,000 | 445.46 |
| 1998-05-29 | 489 | 490 | 480 | 480 | 10,000 | 436.36 |
| 1998-05-28 | 475 | 475 | 475 | 475 | 1,000 | 431.82 |
| 1998-05-27 | 480 | 480 | 480 | 480 | 5,000 | 436.36 |
| 1998-05-26 | 480 | 480 | 480 | 480 | 2,000 | 436.36 |
| 1998-05-22 | 470 | 470 | 470 | 470 | 3,000 | 427.27 |
| 1998-05-21 | 475 | 475 | 475 | 475 | 2,000 | 431.82 |
| 1998-05-20 | 488 | 490 | 480 | 480 | 6,000 | 436.36 |
| 1998-05-18 | 480 | 480 | 470 | 470 | 5,000 | 427.27 |
| 1998-05-15 | 483 | 483 | 483 | 483 | 1,000 | 439.09 |
| 1998-05-14 | 494 | 494 | 494 | 494 | 1,000 | 449.09 |
| 1998-05-13 | 475 | 490 | 475 | 485 | 28,000 | 440.91 |
| 1998-05-11 | 420 | 420 | 420 | 420 | 1,000 | 381.82 |
| 1998-05-08 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 1998-05-06 | 440 | 450 | 440 | 450 | 2,000 | 409.09 |
| 1998-04-28 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 1998-04-22 | 465 | 465 | 465 | 465 | 3,000 | 422.73 |
| 1998-04-21 | 469 | 469 | 464 | 468 | 4,000 | 425.46 |
| 1998-04-20 | 450 | 470 | 450 | 470 | 3,000 | 427.27 |
| 1998-04-17 | 430 | 450 | 410 | 450 | 13,000 | 409.09 |
| 1998-04-16 | 430 | 440 | 430 | 430 | 22,000 | 390.91 |
| 1998-04-15 | 430 | 430 | 430 | 430 | 5,000 | 390.91 |
| 1998-04-14 | 430 | 430 | 430 | 430 | 5,000 | 390.91 |
| 1998-04-13 | 449 | 449 | 431 | 431 | 9,000 | 391.82 |
| 1998-04-10 | 450 | 450 | 450 | 450 | 5,000 | 409.09 |
| 1998-04-09 | 450 | 450 | 440 | 440 | 5,000 | 400 |
| 1998-04-08 | 450 | 450 | 450 | 450 | 3,000 | 409.09 |
| 1998-04-06 | 503 | 503 | 485 | 485 | 2,000 | 440.91 |
| 1998-04-03 | 451 | 498 | 451 | 498 | 3,000 | 452.73 |
| 1998-04-01 | 524 | 524 | 524 | 524 | 1,000 | 476.36 |
| 1998-03-23 | 540 | 540 | 530 | 530 | 3,000 | 481.82 |
| 1998-03-20 | 530 | 535 | 505 | 535 | 13,000 | 486.36 |
| 1998-03-19 | 535 | 535 | 530 | 530 | 6,000 | 481.82 |
| 1998-03-18 | 536 | 536 | 535 | 535 | 6,000 | 486.36 |
| 1998-03-17 | 536 | 536 | 536 | 536 | 3,000 | 487.27 |
| 1998-03-13 | 510 | 549 | 510 | 511 | 19,000 | 464.55 |
| 1998-03-12 | 500 | 500 | 500 | 500 | 8,000 | 454.55 |
| 1998-03-11 | 490 | 495 | 490 | 490 | 24,000 | 445.46 |
| 1998-03-09 | 471 | 475 | 471 | 475 | 8,000 | 431.82 |
| 1998-03-05 | 475 | 475 | 475 | 475 | 3,000 | 431.82 |
| 1998-03-04 | 475 | 475 | 475 | 475 | 1,000 | 431.82 |
| 1998-03-02 | 500 | 500 | 500 | 500 | 2,000 | 454.55 |
| 1998-02-27 | 470 | 470 | 470 | 470 | 1,000 | 427.27 |
| 1998-02-25 | 450 | 490 | 450 | 490 | 3,000 | 445.46 |
| 1998-02-24 | 465 | 465 | 465 | 465 | 2,000 | 422.73 |
| 1998-02-20 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
| 1998-02-19 | 499 | 499 | 499 | 499 | 1,000 | 453.64 |
| 1998-02-06 | 529 | 529 | 529 | 529 | 1,000 | 480.91 |
| 1998-02-05 | 548 | 548 | 548 | 548 | 1,000 | 498.18 |
| 1998-02-02 | 516 | 550 | 516 | 550 | 3,000 | 500 |
| 1998-01-30 | 511 | 515 | 511 | 515 | 2,000 | 468.18 |
| 1998-01-29 | 500 | 508 | 500 | 508 | 2,000 | 461.82 |
| 1998-01-28 | 480 | 490 | 480 | 490 | 3,000 | 445.46 |
| 1998-01-26 | 481 | 481 | 480 | 480 | 5,000 | 436.36 |
| 1998-01-22 | 481 | 481 | 480 | 480 | 2,000 | 436.36 |
| 1998-01-16 | 462 | 480 | 462 | 480 | 3,000 | 436.36 |
| 1998-01-14 | 462 | 462 | 462 | 462 | 1,000 | 420 |
| 1998-01-13 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 1998-01-08 | 480 | 480 | 480 | 480 | 2,000 | 436.36 |
| 1998-01-07 | 460 | 480 | 460 | 480 | 2,000 | 436.36 |
分割・併合履歴 ： [2004-09-27]1株→1.1株 [1993-08-26]1株→1.25株
