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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 791 | 800 | 791 | 800 | 12,000 | 727.27 |
| 2003-12-29 | 790 | 790 | 785 | 785 | 4,000 | 713.64 |
| 2003-12-26 | 785 | 785 | 785 | 785 | 1,000 | 713.64 |
| 2003-12-25 | 789 | 789 | 785 | 785 | 6,000 | 713.64 |
| 2003-12-24 | 770 | 790 | 770 | 790 | 10,000 | 718.18 |
| 2003-12-22 | 785 | 785 | 755 | 755 | 4,000 | 686.36 |
| 2003-12-19 | 795 | 795 | 790 | 790 | 7,000 | 718.18 |
| 2003-12-18 | 790 | 790 | 790 | 790 | 8,000 | 718.18 |
| 2003-12-17 | 780 | 780 | 760 | 760 | 5,000 | 690.91 |
| 2003-12-16 | 713 | 760 | 712 | 760 | 11,000 | 690.91 |
| 2003-12-15 | 720 | 740 | 720 | 740 | 8,000 | 672.73 |
| 2003-12-12 | 710 | 710 | 710 | 710 | 3,000 | 645.46 |
| 2003-12-11 | 702 | 720 | 702 | 710 | 5,000 | 645.46 |
| 2003-12-10 | 720 | 720 | 710 | 710 | 6,000 | 645.46 |
| 2003-12-09 | 740 | 740 | 739 | 739 | 3,000 | 671.82 |
| 2003-12-08 | 740 | 740 | 740 | 740 | 3,000 | 672.73 |
| 2003-12-05 | 750 | 750 | 750 | 750 | 2,000 | 681.82 |
| 2003-12-04 | 720 | 720 | 720 | 720 | 3,000 | 654.55 |
| 2003-12-03 | 720 | 720 | 720 | 720 | 4,000 | 654.55 |
| 2003-12-01 | 750 | 750 | 700 | 700 | 10,000 | 636.36 |
| 2003-11-28 | 750 | 760 | 750 | 750 | 4,000 | 681.82 |
| 2003-11-27 | 750 | 750 | 750 | 750 | 3,000 | 681.82 |
| 2003-11-26 | 750 | 760 | 750 | 750 | 6,000 | 681.82 |
| 2003-11-21 | 701 | 720 | 700 | 720 | 4,000 | 654.55 |
| 2003-11-20 | 699 | 700 | 699 | 700 | 5,000 | 636.36 |
| 2003-11-19 | 750 | 750 | 700 | 700 | 6,000 | 636.36 |
| 2003-11-18 | 760 | 760 | 750 | 750 | 6,000 | 681.82 |
| 2003-11-17 | 760 | 760 | 760 | 760 | 1,000 | 690.91 |
| 2003-11-14 | 819 | 819 | 810 | 810 | 19,000 | 736.36 |
| 2003-11-13 | 780 | 801 | 780 | 799 | 16,000 | 726.36 |
| 2003-11-12 | 760 | 760 | 730 | 760 | 12,000 | 690.91 |
| 2003-11-11 | 745 | 750 | 715 | 750 | 7,000 | 681.82 |
| 2003-11-10 | 790 | 790 | 785 | 785 | 5,000 | 713.64 |
| 2003-11-07 | 735 | 780 | 726 | 780 | 15,000 | 709.09 |
| 2003-11-06 | 769 | 769 | 735 | 735 | 4,000 | 668.18 |
| 2003-11-05 | 820 | 830 | 720 | 780 | 53,000 | 709.09 |
| 2003-11-04 | 750 | 800 | 750 | 800 | 49,000 | 727.27 |
| 2003-10-31 | 730 | 730 | 700 | 700 | 55,000 | 636.36 |
| 2003-10-30 | 560 | 650 | 560 | 650 | 26,000 | 590.91 |
| 2003-10-29 | 575 | 575 | 550 | 550 | 10,000 | 500 |
| 2003-10-28 | 570 | 570 | 570 | 570 | 1,000 | 518.18 |
| 2003-10-27 | 580 | 580 | 580 | 580 | 1,000 | 527.27 |
| 2003-10-24 | 580 | 580 | 580 | 580 | 1,000 | 527.27 |
| 2003-10-23 | 590 | 590 | 580 | 580 | 2,000 | 527.27 |
| 2003-10-22 | 615 | 615 | 610 | 610 | 3,000 | 554.55 |
| 2003-10-20 | 650 | 650 | 645 | 645 | 3,000 | 586.36 |
| 2003-10-17 | 616 | 650 | 616 | 650 | 7,000 | 590.91 |
| 2003-10-16 | 600 | 603 | 600 | 600 | 3,000 | 545.46 |
| 2003-10-15 | 600 | 600 | 600 | 600 | 3,000 | 545.46 |
| 2003-10-14 | 600 | 600 | 600 | 600 | 1,000 | 545.46 |
| 2003-10-10 | 570 | 595 | 570 | 595 | 5,000 | 540.91 |
| 2003-10-09 | 595 | 595 | 595 | 595 | 1,000 | 540.91 |
| 2003-10-08 | 609 | 609 | 595 | 595 | 3,000 | 540.91 |
| 2003-10-07 | 603 | 610 | 602 | 602 | 3,000 | 547.27 |
| 2003-10-06 | 626 | 626 | 611 | 611 | 3,000 | 555.46 |
| 2003-10-03 | 590 | 590 | 590 | 590 | 2,000 | 536.36 |
| 2003-10-02 | 595 | 595 | 595 | 595 | 1,000 | 540.91 |
| 2003-10-01 | 595 | 595 | 595 | 595 | 1,000 | 540.91 |
| 2003-09-29 | 599 | 600 | 599 | 600 | 2,000 | 545.46 |
| 2003-09-26 | 588 | 608 | 588 | 589 | 3,000 | 535.46 |
| 2003-09-24 | 600 | 630 | 600 | 630 | 2,000 | 572.73 |
| 2003-09-19 | 640 | 640 | 640 | 640 | 4,000 | 581.82 |
| 2003-09-18 | 649 | 649 | 640 | 640 | 2,000 | 581.82 |
| 2003-09-17 | 690 | 690 | 650 | 650 | 5,000 | 590.91 |
| 2003-09-16 | 700 | 700 | 690 | 690 | 2,000 | 627.27 |
| 2003-09-12 | 662 | 700 | 662 | 700 | 11,000 | 636.36 |
| 2003-09-11 | 694 | 694 | 670 | 670 | 5,000 | 609.09 |
| 2003-09-10 | 700 | 725 | 699 | 699 | 34,000 | 635.46 |
| 2003-09-09 | 570 | 650 | 570 | 650 | 23,000 | 590.91 |
| 2003-09-08 | 546 | 550 | 546 | 550 | 4,000 | 500 |
| 2003-09-05 | 549 | 549 | 540 | 540 | 3,000 | 490.91 |
| 2003-09-04 | 520 | 530 | 520 | 530 | 3,000 | 481.82 |
| 2003-09-03 | 512 | 512 | 512 | 512 | 2,000 | 465.46 |
| 2003-09-02 | 530 | 530 | 500 | 500 | 7,000 | 454.55 |
| 2003-09-01 | 530 | 530 | 520 | 530 | 5,000 | 481.82 |
| 2003-08-29 | 510 | 520 | 510 | 520 | 6,000 | 472.73 |
| 2003-08-28 | 504 | 504 | 500 | 500 | 3,000 | 454.55 |
| 2003-08-27 | 500 | 504 | 500 | 504 | 7,000 | 458.18 |
| 2003-08-26 | 500 | 500 | 481 | 481 | 5,000 | 437.27 |
| 2003-08-21 | 490 | 500 | 490 | 500 | 2,000 | 454.55 |
| 2003-08-20 | 481 | 490 | 481 | 490 | 5,000 | 445.46 |
| 2003-08-19 | 482 | 490 | 480 | 490 | 8,000 | 445.46 |
| 2003-08-18 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
| 2003-08-14 | 490 | 490 | 490 | 490 | 2,000 | 445.46 |
| 2003-08-13 | 490 | 490 | 490 | 490 | 1,000 | 445.46 |
| 2003-08-12 | 490 | 490 | 490 | 490 | 2,000 | 445.46 |
| 2003-08-11 | 485 | 485 | 484 | 484 | 2,000 | 440 |
| 2003-08-08 | 485 | 485 | 484 | 484 | 2,000 | 440 |
| 2003-08-07 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 2003-08-05 | 496 | 496 | 490 | 490 | 6,000 | 445.46 |
| 2003-08-01 | 488 | 488 | 485 | 485 | 2,000 | 440.91 |
| 2003-07-31 | 477 | 482 | 477 | 482 | 2,000 | 438.18 |
| 2003-07-29 | 485 | 500 | 485 | 500 | 3,000 | 454.55 |
| 2003-07-28 | 500 | 500 | 500 | 500 | 3,000 | 454.55 |
| 2003-07-25 | 500 | 515 | 500 | 515 | 7,000 | 468.18 |
| 2003-07-18 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 2003-07-17 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 2003-07-15 | 501 | 501 | 500 | 500 | 2,000 | 454.55 |
| 2003-07-14 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 2003-07-10 | 542 | 545 | 542 | 544 | 16,000 | 494.55 |
| 2003-07-09 | 489 | 489 | 489 | 489 | 1,000 | 444.55 |
| 2003-07-08 | 500 | 514 | 500 | 514 | 4,000 | 467.27 |
| 2003-07-07 | 502 | 502 | 500 | 500 | 7,000 | 454.55 |
| 2003-07-04 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 2003-07-03 | 500 | 515 | 500 | 500 | 10,000 | 454.55 |
| 2003-07-02 | 495 | 505 | 495 | 500 | 8,000 | 454.55 |
| 2003-06-26 | 478 | 478 | 478 | 478 | 1,000 | 434.55 |
| 2003-06-25 | 468 | 468 | 468 | 468 | 1,000 | 425.46 |
| 2003-06-23 | 463 | 463 | 463 | 463 | 1,000 | 420.91 |
| 2003-06-19 | 491 | 491 | 491 | 491 | 1,000 | 446.36 |
| 2003-06-18 | 491 | 491 | 491 | 491 | 1,000 | 446.36 |
| 2003-06-17 | 490 | 490 | 490 | 490 | 3,000 | 445.46 |
| 2003-06-13 | 500 | 500 | 500 | 500 | 5,000 | 454.55 |
| 2003-06-12 | 500 | 500 | 500 | 500 | 5,000 | 454.55 |
| 2003-06-11 | 500 | 500 | 490 | 500 | 6,000 | 454.55 |
| 2003-06-09 | 475 | 475 | 475 | 475 | 1,000 | 431.82 |
| 2003-06-06 | 500 | 500 | 475 | 475 | 4,000 | 431.82 |
| 2003-06-05 | 500 | 500 | 500 | 500 | 3,000 | 454.55 |
| 2003-06-04 | 480 | 480 | 480 | 480 | 3,000 | 436.36 |
| 2003-06-03 | 466 | 480 | 466 | 480 | 4,000 | 436.36 |
| 2003-06-02 | 484 | 484 | 480 | 480 | 4,000 | 436.36 |
| 2003-05-30 | 485 | 485 | 485 | 485 | 2,000 | 440.91 |
| 2003-05-29 | 486 | 486 | 485 | 485 | 3,000 | 440.91 |
| 2003-05-27 | 485 | 485 | 485 | 485 | 3,000 | 440.91 |
| 2003-05-26 | 487 | 487 | 487 | 487 | 1,000 | 442.73 |
| 2003-05-22 | 475 | 475 | 470 | 475 | 5,000 | 431.82 |
| 2003-05-21 | 480 | 480 | 475 | 475 | 6,000 | 431.82 |
| 2003-05-20 | 474 | 482 | 474 | 481 | 5,000 | 437.27 |
| 2003-05-19 | 485 | 485 | 484 | 484 | 3,000 | 440 |
| 2003-05-16 | 479 | 484 | 476 | 484 | 8,000 | 440 |
| 2003-05-15 | 502 | 506 | 485 | 499 | 14,000 | 453.64 |
| 2003-05-14 | 495 | 500 | 495 | 500 | 2,000 | 454.55 |
| 2003-05-13 | 500 | 500 | 500 | 500 | 2,000 | 454.55 |
| 2003-05-12 | 500 | 500 | 500 | 500 | 2,000 | 454.55 |
| 2003-05-09 | 520 | 520 | 500 | 500 | 17,000 | 454.55 |
| 2003-05-08 | 470 | 500 | 470 | 500 | 14,000 | 454.55 |
| 2003-05-07 | 471 | 471 | 471 | 471 | 1,000 | 428.18 |
| 2003-05-06 | 471 | 471 | 471 | 471 | 2,000 | 428.18 |
| 2003-05-02 | 450 | 451 | 450 | 451 | 2,000 | 410 |
| 2003-05-01 | 459 | 459 | 459 | 459 | 1,000 | 417.27 |
| 2003-04-30 | 479 | 479 | 479 | 479 | 1,000 | 435.46 |
| 2003-04-28 | 471 | 481 | 471 | 481 | 3,000 | 437.27 |
| 2003-04-25 | 461 | 461 | 461 | 461 | 2,000 | 419.09 |
| 2003-04-24 | 458 | 458 | 458 | 458 | 2,000 | 416.36 |
| 2003-04-23 | 457 | 457 | 457 | 457 | 1,000 | 415.46 |
| 2003-04-22 | 456 | 456 | 456 | 456 | 3,000 | 414.55 |
| 2003-04-21 | 455 | 455 | 455 | 455 | 1,000 | 413.64 |
| 2003-04-18 | 451 | 451 | 451 | 451 | 1,000 | 410 |
| 2003-04-17 | 450 | 450 | 450 | 450 | 2,000 | 409.09 |
| 2003-04-16 | 441 | 441 | 441 | 441 | 2,000 | 400.91 |
| 2003-04-15 | 441 | 441 | 441 | 441 | 2,000 | 400.91 |
| 2003-04-11 | 455 | 455 | 455 | 455 | 1,000 | 413.64 |
| 2003-04-10 | 456 | 456 | 456 | 456 | 4,000 | 414.55 |
| 2003-04-08 | 481 | 481 | 481 | 481 | 1,000 | 437.27 |
| 2003-04-07 | 456 | 456 | 456 | 456 | 2,000 | 414.55 |
| 2003-04-03 | 485 | 485 | 485 | 485 | 2,000 | 440.91 |
| 2003-04-01 | 474 | 474 | 474 | 474 | 2,000 | 430.91 |
| 2003-03-26 | 498 | 498 | 498 | 498 | 1,000 | 452.73 |
| 2003-03-24 | 482 | 482 | 482 | 482 | 1,000 | 438.18 |
| 2003-03-20 | 482 | 482 | 482 | 482 | 1,000 | 438.18 |
| 2003-03-18 | 495 | 495 | 495 | 495 | 3,000 | 450 |
| 2003-03-11 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 2003-03-06 | 505 | 505 | 505 | 505 | 1,000 | 459.09 |
| 2003-03-05 | 520 | 520 | 520 | 520 | 3,000 | 472.73 |
| 2003-03-04 | 510 | 510 | 510 | 510 | 1,000 | 463.64 |
| 2003-03-03 | 510 | 510 | 510 | 510 | 1,000 | 463.64 |
| 2003-02-28 | 510 | 510 | 510 | 510 | 4,000 | 463.64 |
| 2003-02-27 | 500 | 510 | 500 | 510 | 4,000 | 463.64 |
| 2003-02-26 | 503 | 503 | 500 | 500 | 2,000 | 454.55 |
| 2003-02-25 | 503 | 503 | 503 | 503 | 2,000 | 457.27 |
| 2003-02-21 | 496 | 496 | 496 | 496 | 1,000 | 450.91 |
| 2003-02-20 | 495 | 495 | 495 | 495 | 1,000 | 450 |
| 2003-02-19 | 510 | 510 | 510 | 510 | 2,000 | 463.64 |
| 2003-02-18 | 500 | 518 | 500 | 510 | 6,000 | 463.64 |
| 2003-02-17 | 490 | 500 | 490 | 500 | 5,000 | 454.55 |
| 2003-02-14 | 480 | 490 | 480 | 490 | 4,000 | 445.46 |
| 2003-02-13 | 465 | 480 | 465 | 480 | 5,000 | 436.36 |
| 2003-02-10 | 462 | 465 | 462 | 465 | 3,000 | 422.73 |
| 2003-02-06 | 462 | 462 | 462 | 462 | 6,000 | 420 |
| 2003-02-05 | 485 | 485 | 462 | 462 | 7,000 | 420 |
| 2003-02-04 | 461 | 461 | 461 | 461 | 1,000 | 419.09 |
| 2003-02-03 | 470 | 470 | 461 | 461 | 5,000 | 419.09 |
| 2003-01-31 | 453 | 460 | 453 | 460 | 3,000 | 418.18 |
| 2003-01-30 | 446 | 452 | 446 | 452 | 6,000 | 410.91 |
| 2003-01-29 | 421 | 421 | 421 | 421 | 1,000 | 382.73 |
| 2003-01-28 | 395 | 395 | 395 | 395 | 1,000 | 359.09 |
| 2003-01-27 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 2003-01-23 | 439 | 439 | 439 | 439 | 1,000 | 399.09 |
| 2003-01-22 | 439 | 439 | 439 | 439 | 2,000 | 399.09 |
| 2003-01-21 | 439 | 439 | 439 | 439 | 2,000 | 399.09 |
| 2003-01-20 | 439 | 439 | 439 | 439 | 2,000 | 399.09 |
| 2003-01-17 | 440 | 440 | 440 | 440 | 2,000 | 400 |
| 2003-01-16 | 440 | 440 | 440 | 440 | 2,000 | 400 |
| 2003-01-15 | 440 | 440 | 440 | 440 | 3,000 | 400 |
| 2003-01-14 | 438 | 440 | 438 | 440 | 6,000 | 400 |
| 2003-01-10 | 440 | 440 | 440 | 440 | 3,000 | 400 |
| 2003-01-09 | 440 | 440 | 440 | 440 | 3,000 | 400 |
| 2003-01-08 | 440 | 440 | 440 | 440 | 3,000 | 400 |
| 2003-01-07 | 440 | 440 | 440 | 440 | 4,000 | 400 |
| 2003-01-06 | 440 | 440 | 440 | 440 | 3,000 | 400 |
分割・併合履歴 ： [2004-09-27]1株→1.1株 [1993-08-26]1株→1.25株
