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
2021-11-2647147146546913,900469
2021-11-2547147347047011,300470
2021-11-2447748347247213,500472
2021-11-224744794734764,200476
2021-11-194774784734748,800474
2021-11-184824824714748,600474
2021-11-1748748847648267,900482
2021-11-1648448848248315,800483
2021-11-1549049548648878,600488
2021-11-1250851550851325,700513
2021-11-115075115075086,600508
2021-11-1051051150751014,000510
2021-11-095135165105145,100514
2021-11-085175175125133,000513
2021-11-055245275165167,600516
2021-11-045145285145284,500528
2021-11-025265265115125,400512
2021-11-015245265235233,500523
2021-10-295165265165217,800521
2021-10-28514516513516900516
2021-10-2751651751351738,100517
2021-10-2651851851051628,600516
2021-10-255145165105128,900512
2021-10-225175175125159,900515
2021-10-2152652851451719,700517
2021-10-2052353052352632,500526
2021-10-1951652351652040,100520
2021-10-1853053151451629,200516
2021-10-1552252752052723,100527
2021-10-145235245155193,600519
2021-10-135265265215235,600523
2021-10-125305345205266,300526
2021-10-115295365295342,200534
2021-10-085235295235293,000529
2021-10-0751952251251743,600517
2021-10-065175285175209,100520
2021-10-0552052150751770,000517
2021-10-0453253352052253,700522
2021-10-0153253552953342,400533
2021-09-3054854853553813,400538
2021-09-2954955354754710,600547
2021-09-2856056155355710,900557
2021-09-2755656654656323,500563
2021-09-2455156855155751,000557
2021-09-2255055654555029,300550
2021-09-2154956954055846,600558
2021-09-1756456855756741,000567
2021-09-1657858056156723,600567
2021-09-155835855755799,300579
2021-09-1457558857258340,500583
2021-09-1357258056757063,900570
2021-09-1057558357558212,200582
2021-09-0958058257257715,000577
2021-09-0857558157458016,200580
2021-09-0758258556957682,500576
2021-09-0658858856958236,600582
2021-09-0357558556357941,200579
2021-09-02592592556574118,100574
2021-09-0155357254857218,900572
2021-08-3154956254655724,400557
2021-08-3054255253654514,400545
2021-08-2754955252654337,800543
2021-08-2654055153554143,200541
2021-08-2554755954655038,600550
2021-08-2452755152754928,300549
2021-08-2351552951152211,900522
2021-08-2051351850551534,400515
2021-08-1951752450551321,300513
2021-08-18528530482512150,900512
2021-08-1756056153053039,200530
2021-08-1657357356056010,200560
2021-08-1357558057057522,700575
2021-08-125745805705756,100575
2021-08-1156757556457512,300575
2021-08-1057057555756735,300567
2021-08-0657560057560012,100600
2021-08-055755835725756,400575
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