7927 ムトー精工(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-045875875775807,400580
2021-08-035865865805804,200580
2021-08-025815875805855,100585
2021-07-3058859557858418,400584
2021-07-295945965855869,400586
2021-07-285995995915934,700593
2021-07-276056056006003,100600
2021-07-266186185996059,700605
2021-07-215966075966024,600602
2021-07-2058660558059326,100593
2021-07-196076075965962,500596
2021-07-166096096046079,600607
2021-07-156116146046097,500609
2021-07-146036246036097,400609
2021-07-136026056006014,500601
2021-07-125986055986025,800602
2021-07-095925995925945,600594
2021-07-086016095996023,800602
2021-07-076116156036044,800604
2021-07-066226226076115,100611
2021-07-0562862861862211,600622
2021-07-026306346256289,300628
2021-07-016506506306408,400640
2021-06-306426506316478,500647
2021-06-296456496416444,300644
2021-06-2863064763064613,600646
2021-06-2561864861463142,100631
2021-06-246036035976033,800603
2021-06-2360360360160122,500601
2021-06-225936025936026,300602
2021-06-216046045915958,600595
2021-06-186146156086088,100608
2021-06-176156176066072,300607
2021-06-166126136106134,000613
2021-06-156106116086101,900610
2021-06-1461361460061012,400610
2021-06-116196196116125,800612
2021-06-106276276186183,900618
2021-06-096116376116219,700621
2021-06-086146176106135,200613
2021-06-076166166116142,900614
2021-06-0460761660761614,000616
2021-06-036106116046084,800608
2021-06-026086146086108,200610
2021-06-016106156046115,000611
2021-05-316176176086113,600611
2021-05-286246246096139,500613
2021-05-276166176116157,200615
2021-05-2662062061661916,100619
2021-05-2561962461861810,800618
2021-05-246196256186185,900618
2021-05-2161462561461710,800617
2021-05-206236236136138,200613
2021-05-196106136076134,900613
2021-05-1861061560161516,100615
2021-05-1762062960660773,700607
2021-05-1465867765667015,600670
2021-05-1366667365165214,900652
2021-05-1269069267067412,900674
2021-05-1168569467968316,000683
2021-05-1067068967068913,900689
2021-05-076806806706703,100670
2021-05-066796796706745,400674
2021-04-3066168666166616,800666
2021-04-286506606466607,700660
2021-04-2763365263365211,300652
2021-04-266356396336336,200633
2021-04-236346416336335,700633
2021-04-2263365163363610,000636
2021-04-2165065163163118,300631
2021-04-2065865865165310,100653
2021-04-196546626546584,300658
2021-04-166526586526534,500653
2021-04-156526566506515,000651
2021-04-1466566564865210,500652
2021-04-136656656526535,900653
2021-04-126586616576573,600657
2021-04-096556636556569,700656
2021-04-0867267565165526,100655
2021-04-0767267266567112,400671
2021-04-0669069267067029,200670
2021-04-0569269668569111,500691
2021-04-026996996876906,600690
2021-04-0169269868769011,900690
2021-03-3167568867568216,700682
2021-03-3068068667167718,600677
2021-03-2967768767768116,600681
2021-03-2669069968768714,400687
2021-03-256746856746859,500685
2021-03-2470570567167834,900678
2021-03-2371471870170522,600705
2021-03-2270872070571134,200711
2021-03-1970770769870313,000703
2021-03-1869870969769725,700697
2021-03-177007036937009,800700
2021-03-1670571270170115,300701
2021-03-1570370970170710,200707
2021-03-1268870968370774,000707
2021-03-1167168367167613,600676
2021-03-1067467866967610,500676
2021-03-0967667666267319,300673
2021-03-0868169367067024,300670
2021-03-0566567664567664,700676
2021-03-0467468965867338,000673
2021-03-0367868667368224,600682
2021-03-0268169066867126,900671
2021-03-0167868567068123,100681
2021-02-2667868566767435,300674
2021-02-2569770668268433,700684
2021-02-2471671768668768,000687
2021-02-2272573771671735,300717
2021-02-1970072470071454,300714
2021-02-1874374670170663,800706
2021-02-17763770729742125,800742
2021-02-16750797743763180,800763
2021-02-15743793743754145,400754
2021-02-12764779741741133,500741
2021-02-10734784734775143,500775
2021-02-0971073770173455,600734
2021-02-08727745715715132,000715
2021-02-05726743705727234,500727
2021-02-04660707656702195,800702
2021-02-0366566664865327,800653
2021-02-0262966362965644,300656
2021-02-0163064162663538,200635
2021-01-2966067361362583,200625
2021-01-2865968263667381,500673
2021-01-2768870868368543,700685
2021-01-2668969368068750,900687
2021-01-2571471569170198,200701
2021-01-22700716687704304,500704
2021-01-21637682637682223,900682
2021-01-2064464761163591,800635
2021-01-19658660630634251,700634
2021-01-18605634605634167,200634
2021-01-15565615565614126,900614
2021-01-1460060556457579,800575
2021-01-13544612544594171,500594
2021-01-1252754452653420,900534
2021-01-0854355352953046,800530
2021-01-0753553853253510,000535
2021-01-0653353352352516,200525
2021-01-055175295175248,500524
2021-01-0453253251752022,700520

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