7927 ムトー精工(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,433 | 1,455 | 1,336 | 1,383 | 97,000 | 1,383 |
| 2025-04-03 | 1,484 | 1,501 | 1,454 | 1,485 | 64,400 | 1,485 |
| 2025-04-02 | 1,560 | 1,565 | 1,534 | 1,543 | 26,700 | 1,543 |
| 2025-04-01 | 1,590 | 1,590 | 1,550 | 1,557 | 42,900 | 1,557 |
| 2025-03-31 | 1,585 | 1,595 | 1,555 | 1,572 | 57,900 | 1,572 |
| 2025-03-28 | 1,605 | 1,629 | 1,605 | 1,611 | 54,600 | 1,611 |
| 2025-03-27 | 1,686 | 1,688 | 1,677 | 1,678 | 46,700 | 1,678 |
| 2025-03-26 | 1,685 | 1,693 | 1,685 | 1,688 | 16,500 | 1,688 |
| 2025-03-25 | 1,687 | 1,691 | 1,685 | 1,686 | 9,700 | 1,686 |
| 2025-03-24 | 1,684 | 1,707 | 1,681 | 1,686 | 29,700 | 1,686 |
| 2025-03-21 | 1,682 | 1,692 | 1,682 | 1,688 | 20,500 | 1,688 |
| 2025-03-19 | 1,680 | 1,696 | 1,680 | 1,685 | 18,700 | 1,685 |
| 2025-03-18 | 1,687 | 1,689 | 1,679 | 1,679 | 15,600 | 1,679 |
| 2025-03-17 | 1,690 | 1,690 | 1,679 | 1,680 | 16,900 | 1,680 |
| 2025-03-14 | 1,671 | 1,685 | 1,670 | 1,683 | 10,200 | 1,683 |
| 2025-03-13 | 1,685 | 1,692 | 1,675 | 1,675 | 15,900 | 1,675 |
| 2025-03-12 | 1,677 | 1,690 | 1,677 | 1,690 | 12,100 | 1,690 |
| 2025-03-11 | 1,677 | 1,690 | 1,660 | 1,690 | 18,200 | 1,690 |
| 2025-03-10 | 1,690 | 1,690 | 1,670 | 1,690 | 16,700 | 1,690 |
| 2025-03-07 | 1,672 | 1,683 | 1,666 | 1,679 | 4,000 | 1,679 |
| 2025-03-06 | 1,680 | 1,685 | 1,679 | 1,682 | 4,100 | 1,682 |
| 2025-03-05 | 1,675 | 1,686 | 1,667 | 1,671 | 8,100 | 1,671 |
| 2025-03-04 | 1,674 | 1,680 | 1,662 | 1,675 | 9,900 | 1,675 |
| 2025-03-03 | 1,666 | 1,679 | 1,661 | 1,679 | 17,000 | 1,679 |
| 2025-02-28 | 1,651 | 1,669 | 1,646 | 1,664 | 13,600 | 1,664 |
| 2025-02-27 | 1,649 | 1,665 | 1,649 | 1,660 | 10,800 | 1,660 |
| 2025-02-26 | 1,657 | 1,662 | 1,636 | 1,652 | 14,500 | 1,652 |
| 2025-02-25 | 1,659 | 1,670 | 1,645 | 1,659 | 26,100 | 1,659 |
| 2025-02-21 | 1,674 | 1,689 | 1,661 | 1,667 | 11,400 | 1,667 |
| 2025-02-20 | 1,696 | 1,698 | 1,679 | 1,684 | 8,900 | 1,684 |
| 2025-02-19 | 1,697 | 1,710 | 1,696 | 1,696 | 8,200 | 1,696 |
| 2025-02-18 | 1,683 | 1,710 | 1,681 | 1,696 | 13,600 | 1,696 |
| 2025-02-17 | 1,700 | 1,706 | 1,688 | 1,689 | 11,000 | 1,689 |
| 2025-02-14 | 1,720 | 1,720 | 1,672 | 1,696 | 48,300 | 1,696 |
| 2025-02-13 | 1,703 | 1,720 | 1,686 | 1,720 | 21,600 | 1,720 |
| 2025-02-12 | 1,692 | 1,700 | 1,681 | 1,696 | 16,500 | 1,696 |
| 2025-02-10 | 1,688 | 1,701 | 1,672 | 1,692 | 19,300 | 1,692 |
| 2025-02-07 | 1,680 | 1,692 | 1,673 | 1,689 | 16,900 | 1,689 |
| 2025-02-06 | 1,658 | 1,679 | 1,658 | 1,672 | 9,200 | 1,672 |
| 2025-02-05 | 1,663 | 1,667 | 1,651 | 1,658 | 8,800 | 1,658 |
| 2025-02-04 | 1,658 | 1,668 | 1,657 | 1,657 | 4,200 | 1,657 |
| 2025-02-03 | 1,662 | 1,676 | 1,656 | 1,658 | 16,800 | 1,658 |
| 2025-01-31 | 1,675 | 1,685 | 1,673 | 1,676 | 6,900 | 1,676 |
| 2025-01-30 | 1,670 | 1,683 | 1,668 | 1,683 | 2,000 | 1,683 |
| 2025-01-29 | 1,670 | 1,687 | 1,666 | 1,667 | 15,100 | 1,667 |
| 2025-01-28 | 1,648 | 1,673 | 1,640 | 1,665 | 14,500 | 1,665 |
| 2025-01-27 | 1,655 | 1,655 | 1,634 | 1,648 | 17,800 | 1,648 |
| 2025-01-24 | 1,610 | 1,650 | 1,610 | 1,647 | 17,400 | 1,647 |
| 2025-01-23 | 1,636 | 1,638 | 1,606 | 1,608 | 67,100 | 1,608 |
| 2025-01-22 | 1,663 | 1,663 | 1,635 | 1,635 | 34,300 | 1,635 |
| 2025-01-21 | 1,657 | 1,660 | 1,636 | 1,644 | 25,100 | 1,644 |
| 2025-01-20 | 1,655 | 1,673 | 1,655 | 1,661 | 8,200 | 1,661 |
| 2025-01-17 | 1,656 | 1,664 | 1,646 | 1,655 | 12,200 | 1,655 |
| 2025-01-16 | 1,669 | 1,679 | 1,660 | 1,660 | 9,500 | 1,660 |
| 2025-01-15 | 1,670 | 1,675 | 1,662 | 1,663 | 4,800 | 1,663 |
| 2025-01-14 | 1,678 | 1,691 | 1,661 | 1,666 | 11,200 | 1,666 |
| 2025-01-10 | 1,698 | 1,698 | 1,681 | 1,686 | 5,300 | 1,686 |
| 2025-01-09 | 1,700 | 1,700 | 1,680 | 1,691 | 7,800 | 1,691 |
| 2025-01-08 | 1,718 | 1,722 | 1,700 | 1,700 | 11,200 | 1,700 |
| 2025-01-07 | 1,719 | 1,722 | 1,705 | 1,718 | 14,500 | 1,718 |
| 2025-01-06 | 1,719 | 1,730 | 1,711 | 1,717 | 17,300 | 1,717 |
分割・併合履歴 ： [2004-09-27]1株→1.1株 [1993-08-26]1株→1.25株