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
1999-12-301,8101,8401,8001,8309,0001,663.64
1999-12-291,7601,8601,7601,80016,0001,636.36
1999-12-281,7201,7801,7201,74038,0001,581.82
1999-12-271,7101,7501,7001,70030,0001,545.45
1999-12-241,8001,8001,7001,70014,0001,545.45
1999-12-221,8001,8001,7301,73011,0001,572.73
1999-12-211,8901,8901,7801,84013,0001,672.73
1999-12-201,9602,0001,9001,90020,0001,727.27
1999-12-171,9001,9901,9001,90029,0001,727.27
1999-12-161,7101,8101,7001,78019,0001,618.18
1999-12-151,5001,7301,5001,67030,0001,518.18
1999-12-141,5501,5801,5001,50025,0001,363.64
1999-12-131,5401,6001,5401,55021,0001,409.09
1999-12-101,5501,5501,5001,50010,0001,363.64
1999-12-091,6501,6501,5501,55015,0001,409.09
1999-12-081,6201,6801,6001,68010,0001,527.27
1999-12-071,6601,6601,6101,61012,0001,463.64
1999-12-061,7501,7501,6601,6604,0001,509.09
1999-12-031,6001,6101,6001,6003,0001,454.55
1999-12-021,7001,7001,6101,6506,0001,500
1999-12-011,7501,7501,7001,70011,0001,545.45
1999-11-301,7701,7701,7601,7605,0001,600
1999-11-291,7601,8101,7601,8103,0001,645.45
1999-11-261,7701,8001,7501,7509,0001,590.91
1999-11-251,8201,8501,7701,77011,0001,609.09
1999-11-241,9501,9501,9201,9509,0001,772.73
1999-11-221,9502,0201,9401,95022,0001,772.73
1999-11-191,7501,9401,7501,870137,0001,700
1999-11-181,7701,7901,7501,75016,0001,590.91
1999-11-171,7801,8701,7201,75031,0001,590.91
1999-11-161,7601,8101,7501,75019,0001,590.91
1999-11-151,9901,9901,7501,75039,0001,590.91
1999-11-121,9302,0001,9301,96024,0001,781.82
1999-11-112,0602,0601,8701,90056,0001,727.27
1999-11-102,1402,2702,1402,27027,0002,063.64
1999-11-092,1202,1202,0902,1008,0001,909.09
1999-11-082,1502,1802,0802,08015,0001,890.91
1999-11-052,0702,2002,0702,15016,0001,954.55
1999-11-042,0802,1002,0502,06020,0001,872.73
1999-11-022,0502,1302,0502,13010,0001,936.36
1999-11-012,1202,1202,0502,05012,0001,863.64
1999-10-292,1302,1302,0202,11014,0001,918.18
1999-10-282,1002,2002,0202,13013,0001,936.36
1999-10-272,1602,1602,1202,12012,0001,927.27
1999-10-262,2502,2502,1502,15011,0001,954.55
1999-10-252,2502,2502,2402,2508,0002,045.45
1999-10-222,2702,3002,1702,25027,0002,045.45
1999-10-212,1102,2902,1102,25019,0002,045.45
1999-10-202,1102,2002,0602,10011,0001,909.09
1999-10-192,0002,0001,9802,00013,0001,818.18
1999-10-182,0602,1002,0002,01020,0001,827.27
1999-10-152,2002,3002,2002,30016,0002,090.91
1999-10-142,2002,2502,1902,19013,0001,990.91
1999-10-132,2002,2002,1802,1906,0001,990.91
1999-10-122,2702,2702,2002,20020,0002,000
1999-10-082,3002,3102,2202,22033,0002,018.18
1999-10-072,3902,4002,3202,32042,0002,109.09
1999-10-062,3202,3902,2702,39040,0002,172.73
1999-10-052,3702,4502,3102,31034,0002,100
1999-10-042,4002,4002,3102,31020,0002,100
1999-10-012,3402,4502,3402,40060,0002,181.82
1999-09-302,3602,4002,3402,34012,0002,127.27
1999-09-292,3502,3502,3402,35018,0002,136.36
1999-09-282,4002,4302,3302,33024,0002,118.18
1999-09-272,4002,4302,3702,37010,0002,154.55
1999-09-242,4002,4002,2802,33020,0002,118.18
1999-09-222,6502,6502,4802,51036,0002,281.82
1999-09-212,5602,6902,5602,670147,0002,427.27
1999-09-202,4102,5802,4102,52061,0002,290.91
1999-09-172,4102,4202,3202,40050,0002,181.82
1999-09-162,5202,5202,4002,41048,0002,190.91
1999-09-142,7902,7902,5902,64091,0002,400
1999-09-132,5902,7902,5502,790312,0002,536.36
1999-09-102,8002,8402,7402,79059,0002,536.36
1999-09-092,7002,8502,6502,83099,0002,572.73
1999-09-082,7002,8002,5902,69064,0002,445.45
1999-09-072,7002,7402,6502,67029,0002,427.27
1999-09-062,7802,7802,7002,70093,0002,454.55
1999-09-032,5002,7802,5002,740200,0002,490.91
1999-09-022,3602,4602,3602,45054,0002,227.27
1999-09-012,2802,4002,2802,33047,0002,118.18
1999-08-312,3002,3402,2902,29017,0002,081.82
1999-08-302,4102,4102,3602,38016,0002,163.64
1999-08-272,4602,4702,3802,45048,0002,227.27
1999-08-262,2802,4702,2702,47081,0002,245.45
1999-08-252,3502,3802,2802,28030,0002,072.73
1999-08-242,3102,3502,2602,35055,0002,136.36
1999-08-232,2802,3502,2802,31061,0002,100
1999-08-202,2802,3002,2002,25039,0002,045.45
1999-08-192,3002,3002,2502,28059,0002,072.73
1999-08-182,1002,3002,1002,300161,0002,090.91
1999-08-172,0402,1002,0002,09053,0001,900
1999-08-162,0402,0902,0202,04051,0001,854.55
1999-08-131,8802,0401,8802,04069,0001,854.55
1999-08-121,7601,8501,7501,85029,0001,681.82
1999-08-111,7301,7501,7001,75018,0001,590.91
1999-08-101,6901,7001,6901,7004,0001,545.45
1999-08-091,7001,7101,6501,70014,0001,545.45
1999-08-061,7301,8401,7101,71020,0001,554.55
1999-08-051,7901,7901,7001,7009,0001,545.45
1999-08-041,7501,8001,7401,80012,0001,636.36
1999-08-031,7801,7801,7001,7003,0001,545.45
1999-08-021,8001,8001,8001,8001,0001,636.36
1999-07-301,7901,8001,7401,8006,0001,636.36
1999-07-291,7801,8501,7801,80015,0001,636.36
1999-07-281,7001,7501,7001,75016,0001,590.91
1999-07-271,6501,6501,6501,6502,0001,500
1999-07-261,6501,6501,6201,6506,0001,500
1999-07-231,6901,6901,6501,65011,0001,500
1999-07-221,7501,7501,6401,70011,0001,545.45
1999-07-211,8201,8201,7101,7107,0001,554.55
1999-07-191,8001,8001,7501,8005,0001,636.36
1999-07-161,8301,8401,7401,80015,0001,636.36
1999-07-151,9001,9001,8301,83027,0001,663.64
1999-07-141,9301,9301,8901,9006,0001,727.27
1999-07-131,9201,9401,9001,94010,0001,763.64
1999-07-121,9101,9101,8601,89014,0001,718.18
1999-07-091,9001,9201,9001,90013,0001,727.27
1999-07-082,0002,0001,9201,92012,0001,745.45
1999-07-071,9402,0601,9002,00033,0001,818.18
1999-07-062,0802,0801,9501,95039,0001,772.73
1999-07-052,0002,1002,0002,08047,0001,890.91
1999-07-022,0102,0501,9501,99048,0001,809.09
1999-07-011,9302,1301,9001,980122,0001,800
1999-06-301,9301,9601,9001,90049,0001,727.27
1999-06-291,9901,9901,8801,92084,0001,745.45
1999-06-281,7501,9901,7501,99086,0001,809.09
1999-06-251,7601,7701,7101,75034,0001,590.91
1999-06-241,8101,8501,7601,77084,0001,609.09
1999-06-231,6301,9001,6001,850167,0001,681.82
1999-06-221,6701,6701,5601,60079,0001,454.55
1999-06-211,4701,6501,4701,650229,0001,500
1999-06-181,4401,4801,3801,450137,0001,318.18
1999-06-171,2501,4501,2501,440111,0001,309.09
1999-06-161,2501,2501,2501,2503,0001,136.36
1999-06-151,2201,2601,2201,25012,0001,136.36
1999-06-111,2201,2201,2201,2204,0001,109.09
1999-06-101,2801,2801,2401,2407,0001,127.27
1999-06-091,3001,3001,2801,2808,0001,163.64
1999-06-081,2401,3401,2401,30063,0001,181.82
1999-06-071,2201,2401,2001,24015,0001,127.27
1999-06-041,2201,2201,2001,20013,0001,090.91
1999-06-031,0601,2101,0501,21017,0001,100
1999-06-021,0701,0701,0501,0607,000963.64
1999-06-011,0901,0901,0701,0707,000972.73
1999-05-271,1101,1101,1001,1003,0001,000
1999-05-261,1101,1101,1101,1102,0001,009.09
1999-05-251,1501,1601,1501,1603,0001,054.55
1999-05-241,2001,2001,1801,1804,0001,072.73
1999-05-211,2501,2501,2201,2303,0001,118.18
1999-05-201,2301,2601,2301,23010,0001,118.18
1999-05-181,2501,2501,2001,2306,0001,118.18
1999-05-171,1901,2101,1901,2103,0001,100
1999-05-141,2101,2101,1901,1904,0001,081.82
1999-05-131,2101,2101,2101,2102,0001,100
1999-05-121,2701,2701,2701,2701,0001,154.55
1999-05-111,2801,2901,2801,2902,0001,172.73
1999-05-101,2301,2901,2301,29013,0001,172.73
1999-05-071,1801,2301,1601,23025,0001,118.18
1999-05-061,2001,2101,1601,1608,0001,054.55
1999-04-301,2501,2501,2001,23015,0001,118.18
1999-04-281,2901,2901,2401,2408,0001,127.27
1999-04-271,3201,3201,2701,2806,0001,163.64
1999-04-261,3401,3401,3201,3208,0001,200
1999-04-231,2601,3401,2601,34010,0001,218.18
1999-04-221,2601,2601,2601,2605,0001,145.45
1999-04-211,2701,2701,2501,2508,0001,136.36
1999-04-201,3101,3101,3101,3101,0001,190.91
1999-04-191,3401,3401,3401,3402,0001,218.18
1999-04-161,3401,3401,3201,3404,0001,218.18
1999-04-151,3501,3501,3201,35022,0001,227.27
1999-04-141,3501,3501,3201,35015,0001,227.27
1999-04-131,3001,3501,3001,34028,0001,218.18
1999-04-121,2701,3001,2701,2807,0001,163.64
1999-04-091,3401,3501,3001,35015,0001,227.27
1999-04-081,3701,3701,3001,32012,0001,200
1999-04-071,4001,4001,3501,37027,0001,245.45
1999-04-061,4801,4801,3801,39019,0001,263.64
1999-04-051,4101,5001,4001,46080,0001,327.27
1999-04-021,2801,4001,2601,37026,0001,245.45
1999-04-011,3001,3001,2301,28059,0001,163.64
1999-03-311,2701,3201,2501,30019,0001,181.82
1999-03-301,3901,4501,3701,37041,0001,245.45
1999-03-291,3801,3801,3701,38042,0001,254.55
1999-03-261,4001,4201,3501,38094,0001,254.55
1999-03-251,1801,3601,1801,350264,0001,227.27
1999-03-241,1501,2001,1401,18024,0001,072.73
1999-03-231,1401,1801,1201,14046,0001,036.36
1999-03-191,1101,1301,1001,12013,0001,018.18
1999-03-181,1401,1501,1101,11015,0001,009.09
1999-03-171,1501,1501,1101,15023,0001,045.45
1999-03-161,1001,1501,1001,15026,0001,045.45
1999-03-151,0401,1401,0401,11025,0001,009.09
1999-03-121,0001,0309601,03022,000936.36
1999-03-111,1001,1001,0001,00022,000909.09
1999-03-101,1001,1501,0801,08054,000981.82
1999-03-091,1501,1501,0701,08026,000981.82
1999-03-081,2001,2101,1101,12043,0001,018.18
1999-03-051,2001,2701,1001,200303,0001,090.91
1999-03-049901,0809901,080139,000981.82
1999-03-03900980870980140,000890.91
1999-03-0289093088090062,000818.18
1999-03-0185186084885049,000772.73
1999-02-2678079878078012,000709.09
1999-02-2577381076078031,000709.09
1999-02-2472976072976042,000690.91
1999-02-237157307147156,000650
1999-02-2268169268069112,000628.18
1999-02-196796806626808,000618.18
1999-02-186806996706999,000635.46
1999-02-1771072066168531,000622.73
1999-02-1675075071972068,000654.55
1999-02-1565875965875943,000690
1999-02-1258565958565920,000599.09
1999-02-105825825815818,000528.18
1999-02-095805805805802,000527.27
1999-02-085755805755805,000527.27
1999-02-055795795695704,000518.18
1999-02-045505595505594,000508.18
1999-02-035505505505502,000500
1999-02-015705805615613,000510
1999-01-295505605505603,000509.09
1999-01-285505505505506,000500
1999-01-275505505505503,000500
1999-01-265505505505501,000500
1999-01-195505605505603,000509.09
1999-01-185505505505501,000500
1999-01-135615695605615,000510
1999-01-125605615605612,000510
1999-01-115545805515606,000509.09
1999-01-085795795505505,000500
1999-01-0755058055058019,000527.27
1999-01-0654955052155010,000500
1999-01-045065065065061,000460

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