7927 ムトー精工(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,810	1,840	1,800	1,830	9,000	1,663.64
1999-12-29	1,760	1,860	1,760	1,800	16,000	1,636.36
1999-12-28	1,720	1,780	1,720	1,740	38,000	1,581.82
1999-12-27	1,710	1,750	1,700	1,700	30,000	1,545.45
1999-12-24	1,800	1,800	1,700	1,700	14,000	1,545.45
1999-12-22	1,800	1,800	1,730	1,730	11,000	1,572.73
1999-12-21	1,890	1,890	1,780	1,840	13,000	1,672.73
1999-12-20	1,960	2,000	1,900	1,900	20,000	1,727.27
1999-12-17	1,900	1,990	1,900	1,900	29,000	1,727.27
1999-12-16	1,710	1,810	1,700	1,780	19,000	1,618.18
1999-12-15	1,500	1,730	1,500	1,670	30,000	1,518.18
1999-12-14	1,550	1,580	1,500	1,500	25,000	1,363.64
1999-12-13	1,540	1,600	1,540	1,550	21,000	1,409.09
1999-12-10	1,550	1,550	1,500	1,500	10,000	1,363.64
1999-12-09	1,650	1,650	1,550	1,550	15,000	1,409.09
1999-12-08	1,620	1,680	1,600	1,680	10,000	1,527.27
1999-12-07	1,660	1,660	1,610	1,610	12,000	1,463.64
1999-12-06	1,750	1,750	1,660	1,660	4,000	1,509.09
1999-12-03	1,600	1,610	1,600	1,600	3,000	1,454.55
1999-12-02	1,700	1,700	1,610	1,650	6,000	1,500
1999-12-01	1,750	1,750	1,700	1,700	11,000	1,545.45
1999-11-30	1,770	1,770	1,760	1,760	5,000	1,600
1999-11-29	1,760	1,810	1,760	1,810	3,000	1,645.45
1999-11-26	1,770	1,800	1,750	1,750	9,000	1,590.91
1999-11-25	1,820	1,850	1,770	1,770	11,000	1,609.09
1999-11-24	1,950	1,950	1,920	1,950	9,000	1,772.73
1999-11-22	1,950	2,020	1,940	1,950	22,000	1,772.73
1999-11-19	1,750	1,940	1,750	1,870	137,000	1,700
1999-11-18	1,770	1,790	1,750	1,750	16,000	1,590.91
1999-11-17	1,780	1,870	1,720	1,750	31,000	1,590.91
1999-11-16	1,760	1,810	1,750	1,750	19,000	1,590.91
1999-11-15	1,990	1,990	1,750	1,750	39,000	1,590.91
1999-11-12	1,930	2,000	1,930	1,960	24,000	1,781.82
1999-11-11	2,060	2,060	1,870	1,900	56,000	1,727.27
1999-11-10	2,140	2,270	2,140	2,270	27,000	2,063.64
1999-11-09	2,120	2,120	2,090	2,100	8,000	1,909.09
1999-11-08	2,150	2,180	2,080	2,080	15,000	1,890.91
1999-11-05	2,070	2,200	2,070	2,150	16,000	1,954.55
1999-11-04	2,080	2,100	2,050	2,060	20,000	1,872.73
1999-11-02	2,050	2,130	2,050	2,130	10,000	1,936.36
1999-11-01	2,120	2,120	2,050	2,050	12,000	1,863.64
1999-10-29	2,130	2,130	2,020	2,110	14,000	1,918.18
1999-10-28	2,100	2,200	2,020	2,130	13,000	1,936.36
1999-10-27	2,160	2,160	2,120	2,120	12,000	1,927.27
1999-10-26	2,250	2,250	2,150	2,150	11,000	1,954.55
1999-10-25	2,250	2,250	2,240	2,250	8,000	2,045.45
1999-10-22	2,270	2,300	2,170	2,250	27,000	2,045.45
1999-10-21	2,110	2,290	2,110	2,250	19,000	2,045.45
1999-10-20	2,110	2,200	2,060	2,100	11,000	1,909.09
1999-10-19	2,000	2,000	1,980	2,000	13,000	1,818.18
1999-10-18	2,060	2,100	2,000	2,010	20,000	1,827.27
1999-10-15	2,200	2,300	2,200	2,300	16,000	2,090.91
1999-10-14	2,200	2,250	2,190	2,190	13,000	1,990.91
1999-10-13	2,200	2,200	2,180	2,190	6,000	1,990.91
1999-10-12	2,270	2,270	2,200	2,200	20,000	2,000
1999-10-08	2,300	2,310	2,220	2,220	33,000	2,018.18
1999-10-07	2,390	2,400	2,320	2,320	42,000	2,109.09
1999-10-06	2,320	2,390	2,270	2,390	40,000	2,172.73
1999-10-05	2,370	2,450	2,310	2,310	34,000	2,100
1999-10-04	2,400	2,400	2,310	2,310	20,000	2,100
1999-10-01	2,340	2,450	2,340	2,400	60,000	2,181.82
1999-09-30	2,360	2,400	2,340	2,340	12,000	2,127.27
1999-09-29	2,350	2,350	2,340	2,350	18,000	2,136.36
1999-09-28	2,400	2,430	2,330	2,330	24,000	2,118.18
1999-09-27	2,400	2,430	2,370	2,370	10,000	2,154.55
1999-09-24	2,400	2,400	2,280	2,330	20,000	2,118.18
1999-09-22	2,650	2,650	2,480	2,510	36,000	2,281.82
1999-09-21	2,560	2,690	2,560	2,670	147,000	2,427.27
1999-09-20	2,410	2,580	2,410	2,520	61,000	2,290.91
1999-09-17	2,410	2,420	2,320	2,400	50,000	2,181.82
1999-09-16	2,520	2,520	2,400	2,410	48,000	2,190.91
1999-09-14	2,790	2,790	2,590	2,640	91,000	2,400
1999-09-13	2,590	2,790	2,550	2,790	312,000	2,536.36
1999-09-10	2,800	2,840	2,740	2,790	59,000	2,536.36
1999-09-09	2,700	2,850	2,650	2,830	99,000	2,572.73
1999-09-08	2,700	2,800	2,590	2,690	64,000	2,445.45
1999-09-07	2,700	2,740	2,650	2,670	29,000	2,427.27
1999-09-06	2,780	2,780	2,700	2,700	93,000	2,454.55
1999-09-03	2,500	2,780	2,500	2,740	200,000	2,490.91
1999-09-02	2,360	2,460	2,360	2,450	54,000	2,227.27
1999-09-01	2,280	2,400	2,280	2,330	47,000	2,118.18
1999-08-31	2,300	2,340	2,290	2,290	17,000	2,081.82
1999-08-30	2,410	2,410	2,360	2,380	16,000	2,163.64
1999-08-27	2,460	2,470	2,380	2,450	48,000	2,227.27
1999-08-26	2,280	2,470	2,270	2,470	81,000	2,245.45
1999-08-25	2,350	2,380	2,280	2,280	30,000	2,072.73
1999-08-24	2,310	2,350	2,260	2,350	55,000	2,136.36
1999-08-23	2,280	2,350	2,280	2,310	61,000	2,100
1999-08-20	2,280	2,300	2,200	2,250	39,000	2,045.45
1999-08-19	2,300	2,300	2,250	2,280	59,000	2,072.73
1999-08-18	2,100	2,300	2,100	2,300	161,000	2,090.91
1999-08-17	2,040	2,100	2,000	2,090	53,000	1,900
1999-08-16	2,040	2,090	2,020	2,040	51,000	1,854.55
1999-08-13	1,880	2,040	1,880	2,040	69,000	1,854.55
1999-08-12	1,760	1,850	1,750	1,850	29,000	1,681.82
1999-08-11	1,730	1,750	1,700	1,750	18,000	1,590.91
1999-08-10	1,690	1,700	1,690	1,700	4,000	1,545.45
1999-08-09	1,700	1,710	1,650	1,700	14,000	1,545.45
1999-08-06	1,730	1,840	1,710	1,710	20,000	1,554.55
1999-08-05	1,790	1,790	1,700	1,700	9,000	1,545.45
1999-08-04	1,750	1,800	1,740	1,800	12,000	1,636.36
1999-08-03	1,780	1,780	1,700	1,700	3,000	1,545.45
1999-08-02	1,800	1,800	1,800	1,800	1,000	1,636.36
1999-07-30	1,790	1,800	1,740	1,800	6,000	1,636.36
1999-07-29	1,780	1,850	1,780	1,800	15,000	1,636.36
1999-07-28	1,700	1,750	1,700	1,750	16,000	1,590.91
1999-07-27	1,650	1,650	1,650	1,650	2,000	1,500
1999-07-26	1,650	1,650	1,620	1,650	6,000	1,500
1999-07-23	1,690	1,690	1,650	1,650	11,000	1,500
1999-07-22	1,750	1,750	1,640	1,700	11,000	1,545.45
1999-07-21	1,820	1,820	1,710	1,710	7,000	1,554.55
1999-07-19	1,800	1,800	1,750	1,800	5,000	1,636.36
1999-07-16	1,830	1,840	1,740	1,800	15,000	1,636.36
1999-07-15	1,900	1,900	1,830	1,830	27,000	1,663.64
1999-07-14	1,930	1,930	1,890	1,900	6,000	1,727.27
1999-07-13	1,920	1,940	1,900	1,940	10,000	1,763.64
1999-07-12	1,910	1,910	1,860	1,890	14,000	1,718.18
1999-07-09	1,900	1,920	1,900	1,900	13,000	1,727.27
1999-07-08	2,000	2,000	1,920	1,920	12,000	1,745.45
1999-07-07	1,940	2,060	1,900	2,000	33,000	1,818.18
1999-07-06	2,080	2,080	1,950	1,950	39,000	1,772.73
1999-07-05	2,000	2,100	2,000	2,080	47,000	1,890.91
1999-07-02	2,010	2,050	1,950	1,990	48,000	1,809.09
1999-07-01	1,930	2,130	1,900	1,980	122,000	1,800
1999-06-30	1,930	1,960	1,900	1,900	49,000	1,727.27
1999-06-29	1,990	1,990	1,880	1,920	84,000	1,745.45
1999-06-28	1,750	1,990	1,750	1,990	86,000	1,809.09
1999-06-25	1,760	1,770	1,710	1,750	34,000	1,590.91
1999-06-24	1,810	1,850	1,760	1,770	84,000	1,609.09
1999-06-23	1,630	1,900	1,600	1,850	167,000	1,681.82
1999-06-22	1,670	1,670	1,560	1,600	79,000	1,454.55
1999-06-21	1,470	1,650	1,470	1,650	229,000	1,500
1999-06-18	1,440	1,480	1,380	1,450	137,000	1,318.18
1999-06-17	1,250	1,450	1,250	1,440	111,000	1,309.09
1999-06-16	1,250	1,250	1,250	1,250	3,000	1,136.36
1999-06-15	1,220	1,260	1,220	1,250	12,000	1,136.36
1999-06-11	1,220	1,220	1,220	1,220	4,000	1,109.09
1999-06-10	1,280	1,280	1,240	1,240	7,000	1,127.27
1999-06-09	1,300	1,300	1,280	1,280	8,000	1,163.64
1999-06-08	1,240	1,340	1,240	1,300	63,000	1,181.82
1999-06-07	1,220	1,240	1,200	1,240	15,000	1,127.27
1999-06-04	1,220	1,220	1,200	1,200	13,000	1,090.91
1999-06-03	1,060	1,210	1,050	1,210	17,000	1,100
1999-06-02	1,070	1,070	1,050	1,060	7,000	963.64
1999-06-01	1,090	1,090	1,070	1,070	7,000	972.73
1999-05-27	1,110	1,110	1,100	1,100	3,000	1,000
1999-05-26	1,110	1,110	1,110	1,110	2,000	1,009.09
1999-05-25	1,150	1,160	1,150	1,160	3,000	1,054.55
1999-05-24	1,200	1,200	1,180	1,180	4,000	1,072.73
1999-05-21	1,250	1,250	1,220	1,230	3,000	1,118.18
1999-05-20	1,230	1,260	1,230	1,230	10,000	1,118.18
1999-05-18	1,250	1,250	1,200	1,230	6,000	1,118.18
1999-05-17	1,190	1,210	1,190	1,210	3,000	1,100
1999-05-14	1,210	1,210	1,190	1,190	4,000	1,081.82
1999-05-13	1,210	1,210	1,210	1,210	2,000	1,100
1999-05-12	1,270	1,270	1,270	1,270	1,000	1,154.55
1999-05-11	1,280	1,290	1,280	1,290	2,000	1,172.73
1999-05-10	1,230	1,290	1,230	1,290	13,000	1,172.73
1999-05-07	1,180	1,230	1,160	1,230	25,000	1,118.18
1999-05-06	1,200	1,210	1,160	1,160	8,000	1,054.55
1999-04-30	1,250	1,250	1,200	1,230	15,000	1,118.18
1999-04-28	1,290	1,290	1,240	1,240	8,000	1,127.27
1999-04-27	1,320	1,320	1,270	1,280	6,000	1,163.64
1999-04-26	1,340	1,340	1,320	1,320	8,000	1,200
1999-04-23	1,260	1,340	1,260	1,340	10,000	1,218.18
1999-04-22	1,260	1,260	1,260	1,260	5,000	1,145.45
1999-04-21	1,270	1,270	1,250	1,250	8,000	1,136.36
1999-04-20	1,310	1,310	1,310	1,310	1,000	1,190.91
1999-04-19	1,340	1,340	1,340	1,340	2,000	1,218.18
1999-04-16	1,340	1,340	1,320	1,340	4,000	1,218.18
1999-04-15	1,350	1,350	1,320	1,350	22,000	1,227.27
1999-04-14	1,350	1,350	1,320	1,350	15,000	1,227.27
1999-04-13	1,300	1,350	1,300	1,340	28,000	1,218.18
1999-04-12	1,270	1,300	1,270	1,280	7,000	1,163.64
1999-04-09	1,340	1,350	1,300	1,350	15,000	1,227.27
1999-04-08	1,370	1,370	1,300	1,320	12,000	1,200
1999-04-07	1,400	1,400	1,350	1,370	27,000	1,245.45
1999-04-06	1,480	1,480	1,380	1,390	19,000	1,263.64
1999-04-05	1,410	1,500	1,400	1,460	80,000	1,327.27
1999-04-02	1,280	1,400	1,260	1,370	26,000	1,245.45
1999-04-01	1,300	1,300	1,230	1,280	59,000	1,163.64
1999-03-31	1,270	1,320	1,250	1,300	19,000	1,181.82
1999-03-30	1,390	1,450	1,370	1,370	41,000	1,245.45
1999-03-29	1,380	1,380	1,370	1,380	42,000	1,254.55
1999-03-26	1,400	1,420	1,350	1,380	94,000	1,254.55
1999-03-25	1,180	1,360	1,180	1,350	264,000	1,227.27
1999-03-24	1,150	1,200	1,140	1,180	24,000	1,072.73
1999-03-23	1,140	1,180	1,120	1,140	46,000	1,036.36
1999-03-19	1,110	1,130	1,100	1,120	13,000	1,018.18
1999-03-18	1,140	1,150	1,110	1,110	15,000	1,009.09
1999-03-17	1,150	1,150	1,110	1,150	23,000	1,045.45
1999-03-16	1,100	1,150	1,100	1,150	26,000	1,045.45
1999-03-15	1,040	1,140	1,040	1,110	25,000	1,009.09
1999-03-12	1,000	1,030	960	1,030	22,000	936.36
1999-03-11	1,100	1,100	1,000	1,000	22,000	909.09
1999-03-10	1,100	1,150	1,080	1,080	54,000	981.82
1999-03-09	1,150	1,150	1,070	1,080	26,000	981.82
1999-03-08	1,200	1,210	1,110	1,120	43,000	1,018.18
1999-03-05	1,200	1,270	1,100	1,200	303,000	1,090.91
1999-03-04	990	1,080	990	1,080	139,000	981.82
1999-03-03	900	980	870	980	140,000	890.91
1999-03-02	890	930	880	900	62,000	818.18
1999-03-01	851	860	848	850	49,000	772.73
1999-02-26	780	798	780	780	12,000	709.09
1999-02-25	773	810	760	780	31,000	709.09
1999-02-24	729	760	729	760	42,000	690.91
1999-02-23	715	730	714	715	6,000	650
1999-02-22	681	692	680	691	12,000	628.18
1999-02-19	679	680	662	680	8,000	618.18
1999-02-18	680	699	670	699	9,000	635.46
1999-02-17	710	720	661	685	31,000	622.73
1999-02-16	750	750	719	720	68,000	654.55
1999-02-15	658	759	658	759	43,000	690
1999-02-12	585	659	585	659	20,000	599.09
1999-02-10	582	582	581	581	8,000	528.18
1999-02-09	580	580	580	580	2,000	527.27
1999-02-08	575	580	575	580	5,000	527.27
1999-02-05	579	579	569	570	4,000	518.18
1999-02-04	550	559	550	559	4,000	508.18
1999-02-03	550	550	550	550	2,000	500
1999-02-01	570	580	561	561	3,000	510
1999-01-29	550	560	550	560	3,000	509.09
1999-01-28	550	550	550	550	6,000	500
1999-01-27	550	550	550	550	3,000	500
1999-01-26	550	550	550	550	1,000	500
1999-01-19	550	560	550	560	3,000	509.09
1999-01-18	550	550	550	550	1,000	500
1999-01-13	561	569	560	561	5,000	510
1999-01-12	560	561	560	561	2,000	510
1999-01-11	554	580	551	560	6,000	509.09
1999-01-08	579	579	550	550	5,000	500
1999-01-07	550	580	550	580	19,000	527.27
1999-01-06	549	550	521	550	10,000	500
1999-01-04	506	506	506	506	1,000	460

分割・併合履歴： [2004-09-27]1株→1.1株 [1993-08-26]1株→1.25株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30