7927 ムトー精工(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 430 | 430 | 430 | 430 | 2,000 | 390.91 |
| 2002-12-27 | 430 | 430 | 430 | 430 | 2,000 | 390.91 |
| 2002-12-26 | 445 | 445 | 445 | 445 | 2,000 | 404.55 |
| 2002-12-25 | 380 | 380 | 380 | 380 | 3,000 | 345.46 |
| 2002-12-24 | 391 | 391 | 391 | 391 | 6,000 | 355.46 |
| 2002-12-19 | 420 | 420 | 420 | 420 | 11,000 | 381.82 |
| 2002-12-18 | 375 | 395 | 365 | 395 | 50,000 | 359.09 |
| 2002-12-17 | 371 | 371 | 371 | 371 | 1,000 | 337.27 |
| 2002-12-16 | 371 | 371 | 371 | 371 | 2,000 | 337.27 |
| 2002-12-13 | 373 | 373 | 371 | 371 | 3,000 | 337.27 |
| 2002-12-12 | 371 | 371 | 371 | 371 | 1,000 | 337.27 |
| 2002-12-11 | 371 | 371 | 371 | 371 | 1,000 | 337.27 |
| 2002-12-06 | 390 | 390 | 370 | 370 | 4,000 | 336.36 |
| 2002-12-05 | 392 | 392 | 392 | 392 | 3,000 | 356.36 |
| 2002-12-04 | 392 | 392 | 392 | 392 | 2,000 | 356.36 |
| 2002-12-03 | 392 | 392 | 392 | 392 | 2,000 | 356.36 |
| 2002-11-29 | 383 | 383 | 383 | 383 | 1,000 | 348.18 |
| 2002-11-28 | 382 | 382 | 382 | 382 | 1,000 | 347.27 |
| 2002-11-25 | 370 | 370 | 370 | 370 | 1,000 | 336.36 |
| 2002-11-22 | 370 | 370 | 370 | 370 | 2,000 | 336.36 |
| 2002-11-20 | 380 | 380 | 378 | 378 | 3,000 | 343.64 |
| 2002-11-19 | 380 | 380 | 380 | 380 | 3,000 | 345.46 |
| 2002-11-18 | 380 | 380 | 380 | 380 | 1,000 | 345.46 |
| 2002-11-15 | 385 | 385 | 380 | 380 | 2,000 | 345.46 |
| 2002-11-14 | 380 | 380 | 380 | 380 | 2,000 | 345.46 |
| 2002-11-13 | 385 | 385 | 380 | 380 | 3,000 | 345.46 |
| 2002-11-12 | 385 | 385 | 385 | 385 | 3,000 | 350 |
| 2002-11-08 | 400 | 400 | 400 | 400 | 1,000 | 363.64 |
| 2002-11-07 | 401 | 401 | 400 | 400 | 3,000 | 363.64 |
| 2002-11-06 | 400 | 400 | 400 | 400 | 1,000 | 363.64 |
| 2002-11-05 | 410 | 410 | 406 | 406 | 4,000 | 369.09 |
| 2002-11-01 | 406 | 406 | 406 | 406 | 1,000 | 369.09 |
| 2002-10-31 | 405 | 405 | 405 | 405 | 1,000 | 368.18 |
| 2002-10-29 | 405 | 405 | 405 | 405 | 2,000 | 368.18 |
| 2002-10-28 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 2002-10-25 | 390 | 390 | 390 | 390 | 2,000 | 354.55 |
| 2002-10-24 | 370 | 390 | 370 | 390 | 3,000 | 354.55 |
| 2002-10-15 | 370 | 370 | 370 | 370 | 3,000 | 336.36 |
| 2002-10-08 | 370 | 370 | 370 | 370 | 1,000 | 336.36 |
| 2002-10-07 | 390 | 390 | 380 | 380 | 4,000 | 345.46 |
| 2002-10-04 | 390 | 390 | 390 | 390 | 1,000 | 354.55 |
| 2002-10-03 | 391 | 391 | 391 | 391 | 1,000 | 355.46 |
| 2002-10-02 | 400 | 400 | 400 | 400 | 1,000 | 363.64 |
| 2002-10-01 | 400 | 400 | 400 | 400 | 1,000 | 363.64 |
| 2002-09-30 | 400 | 400 | 400 | 400 | 1,000 | 363.64 |
| 2002-09-27 | 391 | 391 | 391 | 391 | 1,000 | 355.46 |
| 2002-09-26 | 409 | 409 | 409 | 409 | 1,000 | 371.82 |
| 2002-09-25 | 389 | 389 | 389 | 389 | 2,000 | 353.64 |
| 2002-09-20 | 430 | 430 | 420 | 420 | 2,000 | 381.82 |
| 2002-09-19 | 405 | 405 | 400 | 400 | 4,000 | 363.64 |
| 2002-09-17 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 2002-09-13 | 401 | 401 | 401 | 401 | 1,000 | 364.55 |
| 2002-09-12 | 400 | 400 | 400 | 400 | 2,000 | 363.64 |
| 2002-09-10 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 2002-09-09 | 415 | 415 | 415 | 415 | 1,000 | 377.27 |
| 2002-09-05 | 429 | 429 | 429 | 429 | 31,000 | 390 |
| 2002-09-03 | 420 | 420 | 420 | 420 | 3,000 | 381.82 |
| 2002-09-02 | 440 | 440 | 436 | 436 | 7,000 | 396.36 |
| 2002-08-28 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 2002-08-26 | 451 | 451 | 451 | 451 | 1,000 | 410 |
| 2002-08-23 | 431 | 431 | 431 | 431 | 1,000 | 391.82 |
| 2002-08-22 | 436 | 436 | 436 | 436 | 1,000 | 396.36 |
| 2002-08-20 | 431 | 431 | 431 | 431 | 1,000 | 391.82 |
| 2002-08-16 | 422 | 422 | 422 | 422 | 1,000 | 383.64 |
| 2002-08-09 | 420 | 420 | 420 | 420 | 4,000 | 381.82 |
| 2002-08-07 | 431 | 431 | 431 | 431 | 2,000 | 391.82 |
| 2002-08-05 | 450 | 450 | 450 | 450 | 3,000 | 409.09 |
| 2002-08-02 | 479 | 479 | 479 | 479 | 1,000 | 435.46 |
| 2002-08-01 | 490 | 490 | 490 | 490 | 3,000 | 445.46 |
| 2002-07-30 | 455 | 455 | 455 | 455 | 1,000 | 413.64 |
| 2002-07-26 | 455 | 455 | 455 | 455 | 1,000 | 413.64 |
| 2002-07-25 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 2002-07-24 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 2002-07-23 | 436 | 436 | 436 | 436 | 1,000 | 396.36 |
| 2002-07-22 | 452 | 452 | 431 | 431 | 2,000 | 391.82 |
| 2002-07-18 | 465 | 465 | 465 | 465 | 1,000 | 422.73 |
| 2002-07-15 | 480 | 480 | 460 | 461 | 8,000 | 419.09 |
| 2002-07-12 | 493 | 493 | 493 | 493 | 10,000 | 448.18 |
| 2002-07-08 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 2002-07-05 | 480 | 480 | 479 | 479 | 4,000 | 435.46 |
| 2002-07-04 | 456 | 456 | 450 | 450 | 3,000 | 409.09 |
| 2002-07-02 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
| 2002-07-01 | 480 | 480 | 480 | 480 | 2,000 | 436.36 |
| 2002-06-28 | 430 | 450 | 430 | 450 | 4,000 | 409.09 |
| 2002-06-27 | 450 | 450 | 430 | 430 | 3,000 | 390.91 |
| 2002-06-26 | 452 | 452 | 450 | 450 | 2,000 | 409.09 |
| 2002-06-24 | 410 | 420 | 410 | 420 | 3,000 | 381.82 |
| 2002-06-21 | 471 | 475 | 470 | 470 | 4,000 | 427.27 |
| 2002-06-20 | 470 | 470 | 470 | 470 | 3,000 | 427.27 |
| 2002-06-19 | 480 | 480 | 480 | 480 | 2,000 | 436.36 |
| 2002-06-18 | 480 | 480 | 480 | 480 | 3,000 | 436.36 |
| 2002-06-17 | 480 | 480 | 480 | 480 | 2,000 | 436.36 |
| 2002-06-12 | 490 | 490 | 490 | 490 | 3,000 | 445.46 |
| 2002-06-10 | 479 | 490 | 479 | 490 | 3,000 | 445.46 |
| 2002-06-07 | 470 | 470 | 470 | 470 | 2,000 | 427.27 |
| 2002-06-05 | 480 | 480 | 480 | 480 | 3,000 | 436.36 |
| 2002-06-04 | 460 | 461 | 460 | 461 | 2,000 | 419.09 |
| 2002-06-03 | 470 | 470 | 451 | 455 | 4,000 | 413.64 |
| 2002-05-31 | 465 | 465 | 450 | 450 | 2,000 | 409.09 |
| 2002-05-30 | 460 | 465 | 460 | 465 | 2,000 | 422.73 |
| 2002-05-27 | 469 | 469 | 460 | 460 | 2,000 | 418.18 |
| 2002-05-24 | 460 | 460 | 460 | 460 | 1,000 | 418.18 |
| 2002-05-23 | 453 | 470 | 453 | 470 | 3,000 | 427.27 |
| 2002-05-22 | 440 | 450 | 440 | 450 | 7,000 | 409.09 |
| 2002-05-21 | 450 | 455 | 440 | 440 | 13,000 | 400 |
| 2002-05-14 | 411 | 411 | 410 | 410 | 2,000 | 372.73 |
| 2002-05-13 | 426 | 426 | 410 | 410 | 3,000 | 372.73 |
| 2002-05-10 | 435 | 435 | 426 | 426 | 3,000 | 387.27 |
| 2002-05-09 | 435 | 435 | 435 | 435 | 1,000 | 395.46 |
| 2002-05-08 | 452 | 452 | 450 | 450 | 3,000 | 409.09 |
| 2002-05-07 | 480 | 480 | 450 | 450 | 4,000 | 409.09 |
| 2002-05-01 | 435 | 435 | 425 | 425 | 2,000 | 386.36 |
| 2002-04-30 | 424 | 424 | 424 | 424 | 1,000 | 385.46 |
| 2002-04-25 | 425 | 425 | 425 | 425 | 1,000 | 386.36 |
| 2002-04-24 | 425 | 425 | 425 | 425 | 1,000 | 386.36 |
| 2002-04-23 | 422 | 422 | 420 | 420 | 3,000 | 381.82 |
| 2002-04-22 | 422 | 422 | 422 | 422 | 1,000 | 383.64 |
| 2002-04-16 | 420 | 420 | 420 | 420 | 2,000 | 381.82 |
| 2002-04-15 | 435 | 435 | 420 | 420 | 2,000 | 381.82 |
| 2002-04-11 | 422 | 422 | 421 | 421 | 2,000 | 382.73 |
| 2002-04-08 | 420 | 430 | 420 | 430 | 4,000 | 390.91 |
| 2002-04-05 | 480 | 480 | 480 | 480 | 2,000 | 436.36 |
| 2002-04-04 | 421 | 421 | 420 | 420 | 2,000 | 381.82 |
| 2002-04-03 | 430 | 430 | 420 | 420 | 3,000 | 381.82 |
| 2002-04-02 | 430 | 430 | 430 | 430 | 1,000 | 390.91 |
| 2002-04-01 | 435 | 435 | 435 | 435 | 3,000 | 395.46 |
| 2002-03-28 | 430 | 430 | 430 | 430 | 1,000 | 390.91 |
| 2002-03-26 | 470 | 470 | 444 | 444 | 3,000 | 403.64 |
| 2002-03-25 | 441 | 441 | 430 | 430 | 4,000 | 390.91 |
| 2002-03-22 | 458 | 458 | 445 | 445 | 5,000 | 404.55 |
| 2002-03-20 | 460 | 460 | 460 | 460 | 2,000 | 418.18 |
| 2002-03-18 | 481 | 481 | 480 | 480 | 2,000 | 436.36 |
| 2002-03-15 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
| 2002-03-14 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
| 2002-03-12 | 521 | 521 | 500 | 500 | 7,000 | 454.55 |
| 2002-03-11 | 501 | 501 | 501 | 501 | 1,000 | 455.46 |
| 2002-03-08 | 475 | 480 | 475 | 480 | 2,000 | 436.36 |
| 2002-03-07 | 455 | 455 | 455 | 455 | 1,000 | 413.64 |
| 2002-03-06 | 455 | 455 | 455 | 455 | 1,000 | 413.64 |
| 2002-03-05 | 432 | 455 | 430 | 455 | 15,000 | 413.64 |
| 2002-03-04 | 432 | 432 | 430 | 430 | 2,000 | 390.91 |
| 2002-03-01 | 435 | 435 | 430 | 430 | 3,000 | 390.91 |
| 2002-02-28 | 430 | 435 | 430 | 435 | 2,000 | 395.46 |
| 2002-02-26 | 445 | 445 | 445 | 445 | 1,000 | 404.55 |
| 2002-02-21 | 402 | 402 | 402 | 402 | 2,000 | 365.46 |
| 2002-02-20 | 420 | 435 | 420 | 435 | 3,000 | 395.46 |
| 2002-02-19 | 400 | 400 | 400 | 400 | 2,000 | 363.64 |
| 2002-02-18 | 400 | 402 | 400 | 400 | 4,000 | 363.64 |
| 2002-02-14 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 2002-02-13 | 410 | 410 | 410 | 410 | 3,000 | 372.73 |
| 2002-02-12 | 400 | 410 | 400 | 410 | 2,000 | 372.73 |
| 2002-02-06 | 428 | 428 | 400 | 400 | 2,000 | 363.64 |
| 2002-02-05 | 421 | 430 | 421 | 430 | 4,000 | 390.91 |
| 2002-02-04 | 421 | 421 | 421 | 421 | 2,000 | 382.73 |
| 2002-02-01 | 421 | 421 | 421 | 421 | 1,000 | 382.73 |
| 2002-01-31 | 421 | 421 | 421 | 421 | 1,000 | 382.73 |
| 2002-01-28 | 440 | 440 | 440 | 440 | 2,000 | 400 |
| 2002-01-25 | 440 | 440 | 406 | 431 | 3,000 | 391.82 |
| 2002-01-24 | 435 | 435 | 435 | 435 | 1,000 | 395.46 |
| 2002-01-22 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 2002-01-18 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 2002-01-17 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 2002-01-16 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 2002-01-15 | 449 | 449 | 441 | 441 | 5,000 | 400.91 |
| 2002-01-11 | 450 | 450 | 450 | 450 | 4,000 | 409.09 |
| 2002-01-10 | 450 | 450 | 450 | 450 | 5,000 | 409.09 |
| 2002-01-09 | 416 | 420 | 416 | 420 | 2,000 | 381.82 |
| 2002-01-08 | 415 | 416 | 415 | 416 | 3,000 | 378.18 |
| 2002-01-07 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 2002-01-04 | 407 | 407 | 407 | 407 | 1,000 | 370 |
分割・併合履歴 ： [2004-09-27]1株→1.1株 [1993-08-26]1株→1.25株
