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
2002-12-304304304304302,000390.91
2002-12-274304304304302,000390.91
2002-12-264454454454452,000404.55
2002-12-253803803803803,000345.46
2002-12-243913913913916,000355.46
2002-12-1942042042042011,000381.82
2002-12-1837539536539550,000359.09
2002-12-173713713713711,000337.27
2002-12-163713713713712,000337.27
2002-12-133733733713713,000337.27
2002-12-123713713713711,000337.27
2002-12-113713713713711,000337.27
2002-12-063903903703704,000336.36
2002-12-053923923923923,000356.36
2002-12-043923923923922,000356.36
2002-12-033923923923922,000356.36
2002-11-293833833833831,000348.18
2002-11-283823823823821,000347.27
2002-11-253703703703701,000336.36
2002-11-223703703703702,000336.36
2002-11-203803803783783,000343.64
2002-11-193803803803803,000345.46
2002-11-183803803803801,000345.46
2002-11-153853853803802,000345.46
2002-11-143803803803802,000345.46
2002-11-133853853803803,000345.46
2002-11-123853853853853,000350
2002-11-084004004004001,000363.64
2002-11-074014014004003,000363.64
2002-11-064004004004001,000363.64
2002-11-054104104064064,000369.09
2002-11-014064064064061,000369.09
2002-10-314054054054051,000368.18
2002-10-294054054054052,000368.18
2002-10-284104104104101,000372.73
2002-10-253903903903902,000354.55
2002-10-243703903703903,000354.55
2002-10-153703703703703,000336.36
2002-10-083703703703701,000336.36
2002-10-073903903803804,000345.46
2002-10-043903903903901,000354.55
2002-10-033913913913911,000355.46
2002-10-024004004004001,000363.64
2002-10-014004004004001,000363.64
2002-09-304004004004001,000363.64
2002-09-273913913913911,000355.46
2002-09-264094094094091,000371.82
2002-09-253893893893892,000353.64
2002-09-204304304204202,000381.82
2002-09-194054054004004,000363.64
2002-09-174104104104101,000372.73
2002-09-134014014014011,000364.55
2002-09-124004004004002,000363.64
2002-09-104104104104101,000372.73
2002-09-094154154154151,000377.27
2002-09-0542942942942931,000390
2002-09-034204204204203,000381.82
2002-09-024404404364367,000396.36
2002-08-284404404404401,000400
2002-08-264514514514511,000410
2002-08-234314314314311,000391.82
2002-08-224364364364361,000396.36
2002-08-204314314314311,000391.82
2002-08-164224224224221,000383.64
2002-08-094204204204204,000381.82
2002-08-074314314314312,000391.82
2002-08-054504504504503,000409.09
2002-08-024794794794791,000435.46
2002-08-014904904904903,000445.46
2002-07-304554554554551,000413.64
2002-07-264554554554551,000413.64
2002-07-254404404404401,000400
2002-07-244404404404401,000400
2002-07-234364364364361,000396.36
2002-07-224524524314312,000391.82
2002-07-184654654654651,000422.73
2002-07-154804804604618,000419.09
2002-07-1249349349349310,000448.18
2002-07-084504504504501,000409.09
2002-07-054804804794794,000435.46
2002-07-044564564504503,000409.09
2002-07-024804804804801,000436.36
2002-07-014804804804802,000436.36
2002-06-284304504304504,000409.09
2002-06-274504504304303,000390.91
2002-06-264524524504502,000409.09
2002-06-244104204104203,000381.82
2002-06-214714754704704,000427.27
2002-06-204704704704703,000427.27
2002-06-194804804804802,000436.36
2002-06-184804804804803,000436.36
2002-06-174804804804802,000436.36
2002-06-124904904904903,000445.46
2002-06-104794904794903,000445.46
2002-06-074704704704702,000427.27
2002-06-054804804804803,000436.36
2002-06-044604614604612,000419.09
2002-06-034704704514554,000413.64
2002-05-314654654504502,000409.09
2002-05-304604654604652,000422.73
2002-05-274694694604602,000418.18
2002-05-244604604604601,000418.18
2002-05-234534704534703,000427.27
2002-05-224404504404507,000409.09
2002-05-2145045544044013,000400
2002-05-144114114104102,000372.73
2002-05-134264264104103,000372.73
2002-05-104354354264263,000387.27
2002-05-094354354354351,000395.46
2002-05-084524524504503,000409.09
2002-05-074804804504504,000409.09
2002-05-014354354254252,000386.36
2002-04-304244244244241,000385.46
2002-04-254254254254251,000386.36
2002-04-244254254254251,000386.36
2002-04-234224224204203,000381.82
2002-04-224224224224221,000383.64
2002-04-164204204204202,000381.82
2002-04-154354354204202,000381.82
2002-04-114224224214212,000382.73
2002-04-084204304204304,000390.91
2002-04-054804804804802,000436.36
2002-04-044214214204202,000381.82
2002-04-034304304204203,000381.82
2002-04-024304304304301,000390.91
2002-04-014354354354353,000395.46
2002-03-284304304304301,000390.91
2002-03-264704704444443,000403.64
2002-03-254414414304304,000390.91
2002-03-224584584454455,000404.55
2002-03-204604604604602,000418.18
2002-03-184814814804802,000436.36
2002-03-154804804804801,000436.36
2002-03-144804804804801,000436.36
2002-03-125215215005007,000454.55
2002-03-115015015015011,000455.46
2002-03-084754804754802,000436.36
2002-03-074554554554551,000413.64
2002-03-064554554554551,000413.64
2002-03-0543245543045515,000413.64
2002-03-044324324304302,000390.91
2002-03-014354354304303,000390.91
2002-02-284304354304352,000395.46
2002-02-264454454454451,000404.55
2002-02-214024024024022,000365.46
2002-02-204204354204353,000395.46
2002-02-194004004004002,000363.64
2002-02-184004024004004,000363.64
2002-02-144104104104101,000372.73
2002-02-134104104104103,000372.73
2002-02-124004104004102,000372.73
2002-02-064284284004002,000363.64
2002-02-054214304214304,000390.91
2002-02-044214214214212,000382.73
2002-02-014214214214211,000382.73
2002-01-314214214214211,000382.73
2002-01-284404404404402,000400
2002-01-254404404064313,000391.82
2002-01-244354354354351,000395.46
2002-01-224404404404401,000400
2002-01-184404404404401,000400
2002-01-174404404404401,000400
2002-01-164404404404401,000400
2002-01-154494494414415,000400.91
2002-01-114504504504504,000409.09
2002-01-104504504504505,000409.09
2002-01-094164204164202,000381.82
2002-01-084154164154163,000378.18
2002-01-074104104104101,000372.73
2002-01-044074074074071,000370

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