7927 ムトー精工(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 405 | 405 | 405 | 405 | 1,000 | 368.18 |
| 2001-12-27 | 401 | 401 | 400 | 400 | 5,000 | 363.64 |
| 2001-12-26 | 449 | 449 | 402 | 403 | 6,000 | 366.36 |
| 2001-12-25 | 450 | 450 | 450 | 450 | 3,000 | 409.09 |
| 2001-12-19 | 530 | 530 | 530 | 530 | 2,000 | 481.82 |
| 2001-12-18 | 540 | 540 | 540 | 540 | 11,000 | 490.91 |
| 2001-12-17 | 460 | 460 | 460 | 460 | 1,000 | 418.18 |
| 2001-12-13 | 465 | 465 | 465 | 465 | 2,000 | 422.73 |
| 2001-12-11 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 2001-12-10 | 500 | 500 | 500 | 500 | 2,000 | 454.55 |
| 2001-12-07 | 500 | 500 | 500 | 500 | 2,000 | 454.55 |
| 2001-12-05 | 520 | 520 | 520 | 520 | 3,000 | 472.73 |
| 2001-12-04 | 510 | 510 | 510 | 510 | 2,000 | 463.64 |
| 2001-12-03 | 500 | 510 | 500 | 510 | 4,000 | 463.64 |
| 2001-11-29 | 470 | 470 | 470 | 470 | 2,000 | 427.27 |
| 2001-11-28 | 480 | 480 | 460 | 460 | 2,000 | 418.18 |
| 2001-11-27 | 490 | 490 | 480 | 480 | 2,000 | 436.36 |
| 2001-11-26 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
| 2001-11-22 | 460 | 460 | 460 | 460 | 1,000 | 418.18 |
| 2001-11-20 | 460 | 465 | 460 | 465 | 4,000 | 422.73 |
| 2001-11-16 | 475 | 475 | 475 | 475 | 1,000 | 431.82 |
| 2001-11-15 | 475 | 475 | 475 | 475 | 1,000 | 431.82 |
| 2001-11-08 | 490 | 490 | 490 | 490 | 2,000 | 445.46 |
| 2001-11-07 | 490 | 500 | 490 | 500 | 5,000 | 454.55 |
| 2001-11-06 | 501 | 510 | 491 | 500 | 7,000 | 454.55 |
| 2001-11-05 | 550 | 550 | 550 | 550 | 5,000 | 500 |
| 2001-10-30 | 619 | 619 | 619 | 619 | 1,000 | 562.73 |
| 2001-10-26 | 618 | 619 | 618 | 619 | 2,000 | 562.73 |
| 2001-10-25 | 627 | 627 | 620 | 620 | 2,000 | 563.64 |
| 2001-10-23 | 621 | 650 | 620 | 650 | 4,000 | 590.91 |
| 2001-10-19 | 590 | 600 | 590 | 600 | 3,000 | 545.46 |
| 2001-10-18 | 565 | 565 | 565 | 565 | 1,000 | 513.64 |
| 2001-10-17 | 565 | 565 | 565 | 565 | 2,000 | 513.64 |
| 2001-10-12 | 565 | 565 | 565 | 565 | 1,000 | 513.64 |
| 2001-10-10 | 580 | 580 | 580 | 580 | 2,000 | 527.27 |
| 2001-10-09 | 590 | 590 | 580 | 580 | 2,000 | 527.27 |
| 2001-10-05 | 609 | 609 | 580 | 580 | 5,000 | 527.27 |
| 2001-10-04 | 590 | 590 | 590 | 590 | 1,000 | 536.36 |
| 2001-10-02 | 525 | 540 | 525 | 540 | 2,000 | 490.91 |
| 2001-10-01 | 525 | 525 | 525 | 525 | 2,000 | 477.27 |
| 2001-09-26 | 452 | 452 | 452 | 452 | 1,000 | 410.91 |
| 2001-09-25 | 450 | 455 | 444 | 455 | 3,000 | 413.64 |
| 2001-09-20 | 430 | 431 | 430 | 431 | 2,000 | 391.82 |
| 2001-09-19 | 431 | 431 | 430 | 431 | 4,000 | 391.82 |
| 2001-09-18 | 420 | 420 | 410 | 415 | 5,000 | 377.27 |
| 2001-09-17 | 420 | 420 | 420 | 420 | 2,000 | 381.82 |
| 2001-09-14 | 430 | 430 | 430 | 430 | 4,000 | 390.91 |
| 2001-09-13 | 420 | 430 | 420 | 430 | 5,000 | 390.91 |
| 2001-09-12 | 410 | 420 | 410 | 420 | 3,000 | 381.82 |
| 2001-09-11 | 464 | 464 | 450 | 450 | 7,000 | 409.09 |
| 2001-09-10 | 499 | 499 | 499 | 499 | 1,000 | 453.64 |
| 2001-09-07 | 498 | 500 | 498 | 500 | 2,000 | 454.55 |
| 2001-09-05 | 558 | 559 | 558 | 559 | 5,000 | 508.18 |
| 2001-09-04 | 560 | 560 | 560 | 560 | 2,000 | 509.09 |
| 2001-09-03 | 599 | 599 | 599 | 599 | 5,000 | 544.55 |
| 2001-08-31 | 634 | 634 | 600 | 600 | 5,000 | 545.46 |
| 2001-08-29 | 644 | 644 | 644 | 644 | 1,000 | 585.46 |
| 2001-08-27 | 670 | 670 | 670 | 670 | 1,000 | 609.09 |
| 2001-08-24 | 670 | 670 | 670 | 670 | 1,000 | 609.09 |
| 2001-08-23 | 679 | 679 | 679 | 679 | 1,000 | 617.27 |
| 2001-08-22 | 680 | 680 | 680 | 680 | 2,000 | 618.18 |
| 2001-08-20 | 702 | 702 | 702 | 702 | 1,000 | 638.18 |
| 2001-08-16 | 680 | 680 | 680 | 680 | 1,000 | 618.18 |
| 2001-08-15 | 685 | 685 | 680 | 680 | 3,000 | 618.18 |
| 2001-08-14 | 685 | 685 | 685 | 685 | 1,000 | 622.73 |
| 2001-08-13 | 680 | 680 | 680 | 680 | 3,000 | 618.18 |
| 2001-08-10 | 680 | 700 | 680 | 680 | 3,000 | 618.18 |
| 2001-08-09 | 680 | 680 | 680 | 680 | 1,000 | 618.18 |
| 2001-08-08 | 681 | 681 | 665 | 680 | 5,000 | 618.18 |
| 2001-08-07 | 679 | 679 | 679 | 679 | 2,000 | 617.27 |
| 2001-08-06 | 740 | 740 | 740 | 740 | 1,000 | 672.73 |
| 2001-08-03 | 676 | 680 | 675 | 680 | 7,000 | 618.18 |
| 2001-08-02 | 675 | 675 | 675 | 675 | 3,000 | 613.64 |
| 2001-08-01 | 660 | 675 | 660 | 675 | 2,000 | 613.64 |
| 2001-07-31 | 660 | 660 | 660 | 660 | 2,000 | 600 |
| 2001-07-30 | 660 | 660 | 660 | 660 | 3,000 | 600 |
| 2001-07-26 | 705 | 705 | 703 | 703 | 3,000 | 639.09 |
| 2001-07-25 | 703 | 703 | 703 | 703 | 1,000 | 639.09 |
| 2001-07-24 | 720 | 720 | 703 | 703 | 3,000 | 639.09 |
| 2001-07-18 | 747 | 747 | 730 | 730 | 6,000 | 663.64 |
| 2001-07-16 | 747 | 750 | 747 | 747 | 4,000 | 679.09 |
| 2001-07-12 | 720 | 720 | 720 | 720 | 1,000 | 654.55 |
| 2001-07-11 | 770 | 770 | 770 | 770 | 7,000 | 700 |
| 2001-07-10 | 730 | 730 | 720 | 720 | 3,000 | 654.55 |
| 2001-07-05 | 790 | 790 | 790 | 790 | 2,000 | 718.18 |
| 2001-07-04 | 790 | 790 | 790 | 790 | 2,000 | 718.18 |
| 2001-07-03 | 799 | 800 | 799 | 800 | 2,000 | 727.27 |
| 2001-07-02 | 812 | 812 | 800 | 800 | 3,000 | 727.27 |
| 2001-06-27 | 827 | 827 | 827 | 827 | 1,000 | 751.82 |
| 2001-06-26 | 827 | 827 | 827 | 827 | 1,000 | 751.82 |
| 2001-06-25 | 787 | 787 | 787 | 787 | 1,000 | 715.46 |
| 2001-06-20 | 799 | 799 | 790 | 790 | 2,000 | 718.18 |
| 2001-06-18 | 810 | 810 | 810 | 810 | 3,000 | 736.36 |
| 2001-06-15 | 810 | 810 | 810 | 810 | 4,000 | 736.36 |
| 2001-06-14 | 820 | 820 | 810 | 810 | 3,000 | 736.36 |
| 2001-06-13 | 810 | 820 | 810 | 820 | 2,000 | 745.46 |
| 2001-06-12 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 2001-06-11 | 825 | 825 | 825 | 825 | 4,000 | 750 |
| 2001-06-06 | 835 | 840 | 835 | 840 | 2,000 | 763.64 |
| 2001-06-05 | 826 | 826 | 820 | 820 | 3,000 | 745.46 |
| 2001-06-04 | 789 | 790 | 789 | 790 | 3,000 | 718.18 |
| 2001-06-01 | 816 | 816 | 788 | 788 | 4,000 | 716.36 |
| 2001-05-31 | 810 | 810 | 810 | 810 | 1,000 | 736.36 |
| 2001-05-30 | 840 | 840 | 840 | 840 | 1,000 | 763.64 |
| 2001-05-29 | 877 | 877 | 870 | 870 | 11,000 | 790.91 |
| 2001-05-28 | 870 | 875 | 870 | 875 | 2,000 | 795.46 |
| 2001-05-25 | 880 | 880 | 870 | 870 | 2,000 | 790.91 |
| 2001-05-24 | 880 | 880 | 880 | 880 | 1,000 | 800 |
| 2001-05-23 | 880 | 880 | 880 | 880 | 1,000 | 800 |
| 2001-05-22 | 880 | 880 | 880 | 880 | 4,000 | 800 |
| 2001-05-21 | 880 | 880 | 880 | 880 | 3,000 | 800 |
| 2001-05-18 | 882 | 890 | 880 | 890 | 4,000 | 809.09 |
| 2001-05-17 | 919 | 919 | 880 | 880 | 11,000 | 800 |
| 2001-05-16 | 953 | 953 | 940 | 940 | 9,000 | 854.55 |
| 2001-05-15 | 993 | 993 | 953 | 953 | 36,000 | 866.36 |
| 2001-05-14 | 931 | 931 | 931 | 931 | 6,000 | 846.36 |
| 2001-05-11 | 815 | 831 | 815 | 831 | 2,000 | 755.46 |
| 2001-05-09 | 788 | 800 | 788 | 800 | 4,000 | 727.27 |
| 2001-05-08 | 776 | 785 | 776 | 785 | 2,000 | 713.64 |
| 2001-05-07 | 781 | 781 | 775 | 775 | 11,000 | 704.55 |
| 2001-05-02 | 781 | 781 | 781 | 781 | 1,000 | 710 |
| 2001-05-01 | 755 | 780 | 750 | 780 | 15,000 | 709.09 |
| 2001-04-27 | 765 | 765 | 755 | 755 | 4,000 | 686.36 |
| 2001-04-26 | 765 | 765 | 765 | 765 | 1,000 | 695.46 |
| 2001-04-24 | 785 | 785 | 775 | 775 | 4,000 | 704.55 |
| 2001-04-20 | 781 | 781 | 780 | 780 | 2,000 | 709.09 |
| 2001-04-19 | 780 | 780 | 780 | 780 | 1,000 | 709.09 |
| 2001-04-18 | 753 | 753 | 753 | 753 | 1,000 | 684.55 |
| 2001-04-17 | 752 | 755 | 752 | 752 | 6,000 | 683.64 |
| 2001-04-16 | 752 | 752 | 752 | 752 | 1,000 | 683.64 |
| 2001-04-13 | 752 | 752 | 752 | 752 | 1,000 | 683.64 |
| 2001-04-12 | 752 | 752 | 752 | 752 | 1,000 | 683.64 |
| 2001-04-10 | 769 | 769 | 750 | 750 | 5,000 | 681.82 |
| 2001-04-06 | 775 | 775 | 775 | 775 | 1,000 | 704.55 |
| 2001-04-05 | 773 | 773 | 773 | 773 | 1,000 | 702.73 |
| 2001-04-02 | 790 | 790 | 790 | 790 | 4,000 | 718.18 |
| 2001-03-30 | 780 | 790 | 780 | 790 | 2,000 | 718.18 |
| 2001-03-29 | 770 | 770 | 770 | 770 | 2,000 | 700 |
| 2001-03-28 | 780 | 780 | 770 | 770 | 3,000 | 700 |
| 2001-03-27 | 760 | 780 | 760 | 780 | 3,000 | 709.09 |
| 2001-03-26 | 770 | 780 | 751 | 751 | 14,000 | 682.73 |
| 2001-03-23 | 764 | 770 | 764 | 770 | 3,000 | 700 |
| 2001-03-22 | 770 | 775 | 750 | 750 | 11,000 | 681.82 |
| 2001-03-21 | 770 | 770 | 750 | 750 | 7,000 | 681.82 |
| 2001-03-19 | 800 | 800 | 750 | 750 | 13,000 | 681.82 |
| 2001-03-16 | 820 | 821 | 811 | 811 | 12,000 | 737.27 |
| 2001-03-14 | 790 | 820 | 790 | 820 | 5,000 | 745.46 |
| 2001-03-13 | 809 | 809 | 790 | 790 | 3,000 | 718.18 |
| 2001-03-09 | 850 | 850 | 850 | 850 | 2,000 | 772.73 |
| 2001-03-08 | 852 | 852 | 850 | 850 | 9,000 | 772.73 |
| 2001-03-07 | 860 | 860 | 850 | 850 | 8,000 | 772.73 |
| 2001-03-06 | 888 | 888 | 850 | 850 | 4,000 | 772.73 |
| 2001-03-05 | 888 | 888 | 888 | 888 | 2,000 | 807.27 |
| 2001-03-02 | 899 | 899 | 850 | 850 | 5,000 | 772.73 |
| 2001-03-01 | 900 | 900 | 899 | 899 | 5,000 | 817.27 |
| 2001-02-28 | 875 | 875 | 875 | 875 | 1,000 | 795.46 |
| 2001-02-27 | 900 | 900 | 900 | 900 | 3,000 | 818.18 |
| 2001-02-26 | 900 | 900 | 900 | 900 | 5,000 | 818.18 |
| 2001-02-23 | 852 | 880 | 852 | 880 | 5,000 | 800 |
| 2001-02-22 | 850 | 850 | 850 | 850 | 2,000 | 772.73 |
| 2001-02-21 | 900 | 900 | 900 | 900 | 5,000 | 818.18 |
| 2001-02-20 | 925 | 925 | 925 | 925 | 1,000 | 840.91 |
| 2001-02-19 | 940 | 940 | 935 | 935 | 2,000 | 850 |
| 2001-02-16 | 930 | 945 | 930 | 945 | 2,000 | 859.09 |
| 2001-02-15 | 945 | 945 | 945 | 945 | 1,000 | 859.09 |
| 2001-02-14 | 969 | 969 | 950 | 950 | 3,000 | 863.64 |
| 2001-02-13 | 980 | 980 | 960 | 970 | 6,000 | 881.82 |
| 2001-02-09 | 975 | 980 | 975 | 980 | 5,000 | 890.91 |
| 2001-02-08 | 1,020 | 1,020 | 980 | 980 | 5,000 | 890.91 |
| 2001-02-07 | 1,010 | 1,020 | 1,010 | 1,010 | 6,000 | 918.18 |
| 2001-02-06 | 1,050 | 1,050 | 1,010 | 1,010 | 5,000 | 918.18 |
| 2001-02-05 | 1,030 | 1,050 | 1,010 | 1,050 | 29,000 | 954.55 |
| 2001-02-02 | 910 | 975 | 910 | 975 | 5,000 | 886.36 |
| 2001-02-01 | 900 | 900 | 875 | 875 | 4,000 | 795.46 |
| 2001-01-29 | 855 | 855 | 855 | 855 | 2,000 | 777.27 |
| 2001-01-26 | 870 | 900 | 855 | 855 | 10,000 | 777.27 |
| 2001-01-25 | 870 | 870 | 831 | 870 | 8,000 | 790.91 |
| 2001-01-24 | 851 | 860 | 851 | 860 | 2,000 | 781.82 |
| 2001-01-22 | 861 | 870 | 861 | 870 | 2,000 | 790.91 |
| 2001-01-19 | 850 | 850 | 850 | 850 | 4,000 | 772.73 |
| 2001-01-18 | 850 | 855 | 850 | 850 | 9,000 | 772.73 |
| 2001-01-17 | 801 | 801 | 801 | 801 | 1,000 | 728.18 |
| 2001-01-16 | 800 | 800 | 800 | 800 | 2,000 | 727.27 |
| 2001-01-12 | 850 | 850 | 795 | 795 | 7,000 | 722.73 |
| 2001-01-10 | 810 | 810 | 810 | 810 | 1,000 | 736.36 |
| 2001-01-09 | 860 | 860 | 810 | 810 | 2,000 | 736.36 |
| 2001-01-05 | 900 | 900 | 860 | 860 | 2,000 | 781.82 |
| 2001-01-04 | 860 | 860 | 860 | 860 | 1,000 | 781.82 |
分割・併合履歴 ： [2004-09-27]1株→1.1株 [1993-08-26]1株→1.25株
