7927 ムトー精工(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3079180079180012,000727.27
2003-12-297907907857854,000713.64
2003-12-267857857857851,000713.64
2003-12-257897897857856,000713.64
2003-12-2477079077079010,000718.18
2003-12-227857857557554,000686.36
2003-12-197957957907907,000718.18
2003-12-187907907907908,000718.18
2003-12-177807807607605,000690.91
2003-12-1671376071276011,000690.91
2003-12-157207407207408,000672.73
2003-12-127107107107103,000645.46
2003-12-117027207027105,000645.46
2003-12-107207207107106,000645.46
2003-12-097407407397393,000671.82
2003-12-087407407407403,000672.73
2003-12-057507507507502,000681.82
2003-12-047207207207203,000654.55
2003-12-037207207207204,000654.55
2003-12-0175075070070010,000636.36
2003-11-287507607507504,000681.82
2003-11-277507507507503,000681.82
2003-11-267507607507506,000681.82
2003-11-217017207007204,000654.55
2003-11-206997006997005,000636.36
2003-11-197507507007006,000636.36
2003-11-187607607507506,000681.82
2003-11-177607607607601,000690.91
2003-11-1481981981081019,000736.36
2003-11-1378080178079916,000726.36
2003-11-1276076073076012,000690.91
2003-11-117457507157507,000681.82
2003-11-107907907857855,000713.64
2003-11-0773578072678015,000709.09
2003-11-067697697357354,000668.18
2003-11-0582083072078053,000709.09
2003-11-0475080075080049,000727.27
2003-10-3173073070070055,000636.36
2003-10-3056065056065026,000590.91
2003-10-2957557555055010,000500
2003-10-285705705705701,000518.18
2003-10-275805805805801,000527.27
2003-10-245805805805801,000527.27
2003-10-235905905805802,000527.27
2003-10-226156156106103,000554.55
2003-10-206506506456453,000586.36
2003-10-176166506166507,000590.91
2003-10-166006036006003,000545.46
2003-10-156006006006003,000545.46
2003-10-146006006006001,000545.46
2003-10-105705955705955,000540.91
2003-10-095955955955951,000540.91
2003-10-086096095955953,000540.91
2003-10-076036106026023,000547.27
2003-10-066266266116113,000555.46
2003-10-035905905905902,000536.36
2003-10-025955955955951,000540.91
2003-10-015955955955951,000540.91
2003-09-295996005996002,000545.46
2003-09-265886085885893,000535.46
2003-09-246006306006302,000572.73
2003-09-196406406406404,000581.82
2003-09-186496496406402,000581.82
2003-09-176906906506505,000590.91
2003-09-167007006906902,000627.27
2003-09-1266270066270011,000636.36
2003-09-116946946706705,000609.09
2003-09-1070072569969934,000635.46
2003-09-0957065057065023,000590.91
2003-09-085465505465504,000500
2003-09-055495495405403,000490.91
2003-09-045205305205303,000481.82
2003-09-035125125125122,000465.46
2003-09-025305305005007,000454.55
2003-09-015305305205305,000481.82
2003-08-295105205105206,000472.73
2003-08-285045045005003,000454.55
2003-08-275005045005047,000458.18
2003-08-265005004814815,000437.27
2003-08-214905004905002,000454.55
2003-08-204814904814905,000445.46
2003-08-194824904804908,000445.46
2003-08-184804804804801,000436.36
2003-08-144904904904902,000445.46
2003-08-134904904904901,000445.46
2003-08-124904904904902,000445.46
2003-08-114854854844842,000440
2003-08-084854854844842,000440
2003-08-075005005005001,000454.55
2003-08-054964964904906,000445.46
2003-08-014884884854852,000440.91
2003-07-314774824774822,000438.18
2003-07-294855004855003,000454.55
2003-07-285005005005003,000454.55
2003-07-255005155005157,000468.18
2003-07-185005005005001,000454.55
2003-07-175005005005001,000454.55
2003-07-155015015005002,000454.55
2003-07-145005005005001,000454.55
2003-07-1054254554254416,000494.55
2003-07-094894894894891,000444.55
2003-07-085005145005144,000467.27
2003-07-075025025005007,000454.55
2003-07-045005005005001,000454.55
2003-07-0350051550050010,000454.55
2003-07-024955054955008,000454.55
2003-06-264784784784781,000434.55
2003-06-254684684684681,000425.46
2003-06-234634634634631,000420.91
2003-06-194914914914911,000446.36
2003-06-184914914914911,000446.36
2003-06-174904904904903,000445.46
2003-06-135005005005005,000454.55
2003-06-125005005005005,000454.55
2003-06-115005004905006,000454.55
2003-06-094754754754751,000431.82
2003-06-065005004754754,000431.82
2003-06-055005005005003,000454.55
2003-06-044804804804803,000436.36
2003-06-034664804664804,000436.36
2003-06-024844844804804,000436.36
2003-05-304854854854852,000440.91
2003-05-294864864854853,000440.91
2003-05-274854854854853,000440.91
2003-05-264874874874871,000442.73
2003-05-224754754704755,000431.82
2003-05-214804804754756,000431.82
2003-05-204744824744815,000437.27
2003-05-194854854844843,000440
2003-05-164794844764848,000440
2003-05-1550250648549914,000453.64
2003-05-144955004955002,000454.55
2003-05-135005005005002,000454.55
2003-05-125005005005002,000454.55
2003-05-0952052050050017,000454.55
2003-05-0847050047050014,000454.55
2003-05-074714714714711,000428.18
2003-05-064714714714712,000428.18
2003-05-024504514504512,000410
2003-05-014594594594591,000417.27
2003-04-304794794794791,000435.46
2003-04-284714814714813,000437.27
2003-04-254614614614612,000419.09
2003-04-244584584584582,000416.36
2003-04-234574574574571,000415.46
2003-04-224564564564563,000414.55
2003-04-214554554554551,000413.64
2003-04-184514514514511,000410
2003-04-174504504504502,000409.09
2003-04-164414414414412,000400.91
2003-04-154414414414412,000400.91
2003-04-114554554554551,000413.64
2003-04-104564564564564,000414.55
2003-04-084814814814811,000437.27
2003-04-074564564564562,000414.55
2003-04-034854854854852,000440.91
2003-04-014744744744742,000430.91
2003-03-264984984984981,000452.73
2003-03-244824824824821,000438.18
2003-03-204824824824821,000438.18
2003-03-184954954954953,000450
2003-03-115005005005001,000454.55
2003-03-065055055055051,000459.09
2003-03-055205205205203,000472.73
2003-03-045105105105101,000463.64
2003-03-035105105105101,000463.64
2003-02-285105105105104,000463.64
2003-02-275005105005104,000463.64
2003-02-265035035005002,000454.55
2003-02-255035035035032,000457.27
2003-02-214964964964961,000450.91
2003-02-204954954954951,000450
2003-02-195105105105102,000463.64
2003-02-185005185005106,000463.64
2003-02-174905004905005,000454.55
2003-02-144804904804904,000445.46
2003-02-134654804654805,000436.36
2003-02-104624654624653,000422.73
2003-02-064624624624626,000420
2003-02-054854854624627,000420
2003-02-044614614614611,000419.09
2003-02-034704704614615,000419.09
2003-01-314534604534603,000418.18
2003-01-304464524464526,000410.91
2003-01-294214214214211,000382.73
2003-01-283953953953951,000359.09
2003-01-274504504504501,000409.09
2003-01-234394394394391,000399.09
2003-01-224394394394392,000399.09
2003-01-214394394394392,000399.09
2003-01-204394394394392,000399.09
2003-01-174404404404402,000400
2003-01-164404404404402,000400
2003-01-154404404404403,000400
2003-01-144384404384406,000400
2003-01-104404404404403,000400
2003-01-094404404404403,000400
2003-01-084404404404403,000400
2003-01-074404404404404,000400
2003-01-064404404404403,000400

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