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
2001-12-284054054054051,000368.18
2001-12-274014014004005,000363.64
2001-12-264494494024036,000366.36
2001-12-254504504504503,000409.09
2001-12-195305305305302,000481.82
2001-12-1854054054054011,000490.91
2001-12-174604604604601,000418.18
2001-12-134654654654652,000422.73
2001-12-115005005005001,000454.55
2001-12-105005005005002,000454.55
2001-12-075005005005002,000454.55
2001-12-055205205205203,000472.73
2001-12-045105105105102,000463.64
2001-12-035005105005104,000463.64
2001-11-294704704704702,000427.27
2001-11-284804804604602,000418.18
2001-11-274904904804802,000436.36
2001-11-264804804804801,000436.36
2001-11-224604604604601,000418.18
2001-11-204604654604654,000422.73
2001-11-164754754754751,000431.82
2001-11-154754754754751,000431.82
2001-11-084904904904902,000445.46
2001-11-074905004905005,000454.55
2001-11-065015104915007,000454.55
2001-11-055505505505505,000500
2001-10-306196196196191,000562.73
2001-10-266186196186192,000562.73
2001-10-256276276206202,000563.64
2001-10-236216506206504,000590.91
2001-10-195906005906003,000545.46
2001-10-185655655655651,000513.64
2001-10-175655655655652,000513.64
2001-10-125655655655651,000513.64
2001-10-105805805805802,000527.27
2001-10-095905905805802,000527.27
2001-10-056096095805805,000527.27
2001-10-045905905905901,000536.36
2001-10-025255405255402,000490.91
2001-10-015255255255252,000477.27
2001-09-264524524524521,000410.91
2001-09-254504554444553,000413.64
2001-09-204304314304312,000391.82
2001-09-194314314304314,000391.82
2001-09-184204204104155,000377.27
2001-09-174204204204202,000381.82
2001-09-144304304304304,000390.91
2001-09-134204304204305,000390.91
2001-09-124104204104203,000381.82
2001-09-114644644504507,000409.09
2001-09-104994994994991,000453.64
2001-09-074985004985002,000454.55
2001-09-055585595585595,000508.18
2001-09-045605605605602,000509.09
2001-09-035995995995995,000544.55
2001-08-316346346006005,000545.46
2001-08-296446446446441,000585.46
2001-08-276706706706701,000609.09
2001-08-246706706706701,000609.09
2001-08-236796796796791,000617.27
2001-08-226806806806802,000618.18
2001-08-207027027027021,000638.18
2001-08-166806806806801,000618.18
2001-08-156856856806803,000618.18
2001-08-146856856856851,000622.73
2001-08-136806806806803,000618.18
2001-08-106807006806803,000618.18
2001-08-096806806806801,000618.18
2001-08-086816816656805,000618.18
2001-08-076796796796792,000617.27
2001-08-067407407407401,000672.73
2001-08-036766806756807,000618.18
2001-08-026756756756753,000613.64
2001-08-016606756606752,000613.64
2001-07-316606606606602,000600
2001-07-306606606606603,000600
2001-07-267057057037033,000639.09
2001-07-257037037037031,000639.09
2001-07-247207207037033,000639.09
2001-07-187477477307306,000663.64
2001-07-167477507477474,000679.09
2001-07-127207207207201,000654.55
2001-07-117707707707707,000700
2001-07-107307307207203,000654.55
2001-07-057907907907902,000718.18
2001-07-047907907907902,000718.18
2001-07-037998007998002,000727.27
2001-07-028128128008003,000727.27
2001-06-278278278278271,000751.82
2001-06-268278278278271,000751.82
2001-06-257877877877871,000715.46
2001-06-207997997907902,000718.18
2001-06-188108108108103,000736.36
2001-06-158108108108104,000736.36
2001-06-148208208108103,000736.36
2001-06-138108208108202,000745.46
2001-06-128208208208201,000745.46
2001-06-118258258258254,000750
2001-06-068358408358402,000763.64
2001-06-058268268208203,000745.46
2001-06-047897907897903,000718.18
2001-06-018168167887884,000716.36
2001-05-318108108108101,000736.36
2001-05-308408408408401,000763.64
2001-05-2987787787087011,000790.91
2001-05-288708758708752,000795.46
2001-05-258808808708702,000790.91
2001-05-248808808808801,000800
2001-05-238808808808801,000800
2001-05-228808808808804,000800
2001-05-218808808808803,000800
2001-05-188828908808904,000809.09
2001-05-1791991988088011,000800
2001-05-169539539409409,000854.55
2001-05-1599399395395336,000866.36
2001-05-149319319319316,000846.36
2001-05-118158318158312,000755.46
2001-05-097888007888004,000727.27
2001-05-087767857767852,000713.64
2001-05-0778178177577511,000704.55
2001-05-027817817817811,000710
2001-05-0175578075078015,000709.09
2001-04-277657657557554,000686.36
2001-04-267657657657651,000695.46
2001-04-247857857757754,000704.55
2001-04-207817817807802,000709.09
2001-04-197807807807801,000709.09
2001-04-187537537537531,000684.55
2001-04-177527557527526,000683.64
2001-04-167527527527521,000683.64
2001-04-137527527527521,000683.64
2001-04-127527527527521,000683.64
2001-04-107697697507505,000681.82
2001-04-067757757757751,000704.55
2001-04-057737737737731,000702.73
2001-04-027907907907904,000718.18
2001-03-307807907807902,000718.18
2001-03-297707707707702,000700
2001-03-287807807707703,000700
2001-03-277607807607803,000709.09
2001-03-2677078075175114,000682.73
2001-03-237647707647703,000700
2001-03-2277077575075011,000681.82
2001-03-217707707507507,000681.82
2001-03-1980080075075013,000681.82
2001-03-1682082181181112,000737.27
2001-03-147908207908205,000745.46
2001-03-138098097907903,000718.18
2001-03-098508508508502,000772.73
2001-03-088528528508509,000772.73
2001-03-078608608508508,000772.73
2001-03-068888888508504,000772.73
2001-03-058888888888882,000807.27
2001-03-028998998508505,000772.73
2001-03-019009008998995,000817.27
2001-02-288758758758751,000795.46
2001-02-279009009009003,000818.18
2001-02-269009009009005,000818.18
2001-02-238528808528805,000800
2001-02-228508508508502,000772.73
2001-02-219009009009005,000818.18
2001-02-209259259259251,000840.91
2001-02-199409409359352,000850
2001-02-169309459309452,000859.09
2001-02-159459459459451,000859.09
2001-02-149699699509503,000863.64
2001-02-139809809609706,000881.82
2001-02-099759809759805,000890.91
2001-02-081,0201,0209809805,000890.91
2001-02-071,0101,0201,0101,0106,000918.18
2001-02-061,0501,0501,0101,0105,000918.18
2001-02-051,0301,0501,0101,05029,000954.55
2001-02-029109759109755,000886.36
2001-02-019009008758754,000795.46
2001-01-298558558558552,000777.27
2001-01-2687090085585510,000777.27
2001-01-258708708318708,000790.91
2001-01-248518608518602,000781.82
2001-01-228618708618702,000790.91
2001-01-198508508508504,000772.73
2001-01-188508558508509,000772.73
2001-01-178018018018011,000728.18
2001-01-168008008008002,000727.27
2001-01-128508507957957,000722.73
2001-01-108108108108101,000736.36
2001-01-098608608108102,000736.36
2001-01-059009008608602,000781.82
2001-01-048608608608601,000781.82

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