7927 ムトー精工(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,723 | 1,742 | 1,721 | 1,728 | 12,700 | 1,728 |
| 2024-07-25 | 1,749 | 1,749 | 1,717 | 1,719 | 66,000 | 1,719 |
| 2024-07-24 | 1,771 | 1,780 | 1,760 | 1,760 | 23,900 | 1,760 |
| 2024-07-23 | 1,788 | 1,800 | 1,771 | 1,774 | 12,500 | 1,774 |
| 2024-07-22 | 1,782 | 1,786 | 1,769 | 1,776 | 23,300 | 1,776 |
| 2024-07-19 | 1,800 | 1,805 | 1,785 | 1,789 | 34,300 | 1,789 |
| 2024-07-18 | 1,816 | 1,816 | 1,799 | 1,806 | 20,600 | 1,806 |
| 2024-07-17 | 1,841 | 1,845 | 1,816 | 1,816 | 17,900 | 1,816 |
| 2024-07-16 | 1,846 | 1,846 | 1,825 | 1,825 | 24,100 | 1,825 |
| 2024-07-12 | 1,795 | 1,837 | 1,793 | 1,837 | 22,200 | 1,837 |
| 2024-07-11 | 1,797 | 1,809 | 1,797 | 1,808 | 17,200 | 1,808 |
| 2024-07-10 | 1,797 | 1,807 | 1,792 | 1,795 | 12,600 | 1,795 |
| 2024-07-09 | 1,815 | 1,820 | 1,796 | 1,801 | 22,200 | 1,801 |
| 2024-07-08 | 1,820 | 1,830 | 1,814 | 1,815 | 8,900 | 1,815 |
| 2024-07-05 | 1,840 | 1,844 | 1,817 | 1,817 | 23,300 | 1,817 |
| 2024-07-04 | 1,836 | 1,845 | 1,826 | 1,832 | 26,300 | 1,832 |
| 2024-07-03 | 1,846 | 1,852 | 1,840 | 1,840 | 7,300 | 1,840 |
| 2024-07-02 | 1,854 | 1,859 | 1,836 | 1,836 | 13,700 | 1,836 |
| 2024-07-01 | 1,847 | 1,851 | 1,832 | 1,850 | 15,400 | 1,850 |
| 2024-06-28 | 1,830 | 1,840 | 1,825 | 1,838 | 11,900 | 1,838 |
| 2024-06-27 | 1,830 | 1,836 | 1,828 | 1,828 | 7,900 | 1,828 |
| 2024-06-26 | 1,859 | 1,859 | 1,824 | 1,828 | 15,100 | 1,828 |
| 2024-06-25 | 1,836 | 1,858 | 1,836 | 1,850 | 17,800 | 1,850 |
| 2024-06-24 | 1,839 | 1,843 | 1,831 | 1,835 | 12,700 | 1,835 |
| 2024-06-21 | 1,842 | 1,842 | 1,815 | 1,823 | 31,100 | 1,823 |
| 2024-06-20 | 1,810 | 1,829 | 1,810 | 1,823 | 21,100 | 1,823 |
| 2024-06-19 | 1,782 | 1,808 | 1,782 | 1,801 | 20,800 | 1,801 |
| 2024-06-18 | 1,779 | 1,785 | 1,765 | 1,782 | 20,200 | 1,782 |
| 2024-06-17 | 1,780 | 1,780 | 1,754 | 1,772 | 17,400 | 1,772 |
| 2024-06-14 | 1,768 | 1,790 | 1,765 | 1,783 | 7,500 | 1,783 |
| 2024-06-13 | 1,805 | 1,805 | 1,751 | 1,770 | 24,000 | 1,770 |
| 2024-06-12 | 1,797 | 1,808 | 1,795 | 1,798 | 9,400 | 1,798 |
| 2024-06-11 | 1,794 | 1,806 | 1,794 | 1,797 | 19,900 | 1,797 |
| 2024-06-10 | 1,780 | 1,796 | 1,764 | 1,782 | 22,100 | 1,782 |
| 2024-06-07 | 1,766 | 1,782 | 1,760 | 1,779 | 20,200 | 1,779 |
| 2024-06-06 | 1,799 | 1,799 | 1,766 | 1,771 | 14,400 | 1,771 |
| 2024-06-05 | 1,804 | 1,804 | 1,766 | 1,766 | 18,500 | 1,766 |
| 2024-06-04 | 1,803 | 1,808 | 1,787 | 1,804 | 15,000 | 1,804 |
| 2024-06-03 | 1,810 | 1,822 | 1,799 | 1,803 | 31,800 | 1,803 |
| 2024-05-31 | 1,778 | 1,799 | 1,778 | 1,799 | 12,900 | 1,799 |
| 2024-05-30 | 1,756 | 1,779 | 1,731 | 1,776 | 37,400 | 1,776 |
| 2024-05-29 | 1,786 | 1,800 | 1,762 | 1,762 | 20,300 | 1,762 |
| 2024-05-28 | 1,791 | 1,813 | 1,790 | 1,796 | 13,300 | 1,796 |
| 2024-05-27 | 1,778 | 1,806 | 1,775 | 1,804 | 20,000 | 1,804 |
| 2024-05-24 | 1,771 | 1,795 | 1,768 | 1,778 | 23,900 | 1,778 |
| 2024-05-23 | 1,801 | 1,802 | 1,785 | 1,790 | 34,600 | 1,790 |
| 2024-05-22 | 1,820 | 1,832 | 1,800 | 1,802 | 24,500 | 1,802 |
| 2024-05-21 | 1,850 | 1,865 | 1,817 | 1,818 | 38,900 | 1,818 |
| 2024-05-20 | 1,842 | 1,862 | 1,836 | 1,850 | 29,600 | 1,850 |
| 2024-05-17 | 1,830 | 1,850 | 1,822 | 1,840 | 22,900 | 1,840 |
| 2024-05-16 | 1,851 | 1,856 | 1,817 | 1,834 | 42,300 | 1,834 |
| 2024-05-15 | 1,882 | 1,898 | 1,852 | 1,852 | 28,500 | 1,852 |
| 2024-05-14 | 1,870 | 1,925 | 1,870 | 1,882 | 136,800 | 1,882 |
| 2024-05-13 | 1,825 | 1,825 | 1,744 | 1,766 | 162,200 | 1,766 |
| 2024-05-10 | 1,847 | 1,850 | 1,811 | 1,825 | 39,000 | 1,825 |
| 2024-05-09 | 1,864 | 1,865 | 1,844 | 1,847 | 34,500 | 1,847 |
| 2024-05-08 | 1,884 | 1,898 | 1,875 | 1,875 | 14,200 | 1,875 |
| 2024-05-07 | 1,885 | 1,905 | 1,859 | 1,904 | 27,900 | 1,904 |
| 2024-05-02 | 1,885 | 1,888 | 1,872 | 1,876 | 12,000 | 1,876 |
| 2024-05-01 | 1,874 | 1,898 | 1,860 | 1,888 | 23,500 | 1,888 |
| 2024-04-30 | 1,880 | 1,897 | 1,874 | 1,880 | 16,900 | 1,880 |
| 2024-04-26 | 1,881 | 1,881 | 1,854 | 1,864 | 19,000 | 1,864 |
| 2024-04-25 | 1,894 | 1,894 | 1,870 | 1,882 | 21,300 | 1,882 |
| 2024-04-24 | 1,897 | 1,910 | 1,892 | 1,904 | 11,600 | 1,904 |
| 2024-04-23 | 1,897 | 1,909 | 1,883 | 1,885 | 12,700 | 1,885 |
| 2024-04-22 | 1,866 | 1,891 | 1,853 | 1,881 | 22,300 | 1,881 |
| 2024-04-19 | 1,902 | 1,910 | 1,838 | 1,862 | 47,500 | 1,862 |
| 2024-04-18 | 1,870 | 1,912 | 1,870 | 1,902 | 10,200 | 1,902 |
| 2024-04-17 | 1,895 | 1,910 | 1,867 | 1,890 | 39,200 | 1,890 |
| 2024-04-16 | 1,902 | 1,916 | 1,890 | 1,894 | 40,500 | 1,894 |
| 2024-04-15 | 1,901 | 1,928 | 1,901 | 1,920 | 25,200 | 1,920 |
| 2024-04-12 | 1,950 | 1,950 | 1,919 | 1,924 | 31,100 | 1,924 |
| 2024-04-11 | 1,945 | 1,960 | 1,924 | 1,950 | 23,600 | 1,950 |
| 2024-04-10 | 1,941 | 1,967 | 1,941 | 1,951 | 30,400 | 1,951 |
| 2024-04-09 | 1,913 | 1,952 | 1,913 | 1,942 | 45,500 | 1,942 |
| 2024-04-08 | 1,906 | 1,924 | 1,892 | 1,905 | 25,000 | 1,905 |
| 2024-04-05 | 1,880 | 1,905 | 1,860 | 1,891 | 41,900 | 1,891 |
| 2024-04-04 | 1,921 | 1,921 | 1,896 | 1,896 | 27,200 | 1,896 |
| 2024-04-03 | 1,900 | 1,915 | 1,891 | 1,897 | 60,000 | 1,897 |
| 2024-04-02 | 1,990 | 2,016 | 1,923 | 1,923 | 84,000 | 1,923 |
| 2024-04-01 | 1,988 | 2,005 | 1,954 | 1,990 | 75,100 | 1,990 |
| 2024-03-29 | 1,965 | 1,980 | 1,944 | 1,980 | 53,200 | 1,980 |
| 2024-03-28 | 1,943 | 1,995 | 1,934 | 1,972 | 67,100 | 1,972 |
| 2024-03-27 | 2,022 | 2,028 | 2,004 | 2,021 | 99,600 | 2,021 |
| 2024-03-26 | 2,024 | 2,041 | 2,016 | 2,022 | 43,500 | 2,022 |
| 2024-03-25 | 2,031 | 2,049 | 2,021 | 2,021 | 46,100 | 2,021 |
| 2024-03-22 | 2,050 | 2,051 | 2,022 | 2,031 | 52,500 | 2,031 |
| 2024-03-21 | 2,048 | 2,073 | 2,035 | 2,045 | 96,100 | 2,045 |
| 2024-03-19 | 2,023 | 2,023 | 2,000 | 2,019 | 35,000 | 2,019 |
| 2024-03-18 | 2,014 | 2,023 | 2,002 | 2,009 | 40,700 | 2,009 |
| 2024-03-15 | 1,981 | 2,008 | 1,972 | 2,006 | 37,300 | 2,006 |
| 2024-03-14 | 1,972 | 1,995 | 1,970 | 1,991 | 22,000 | 1,991 |
| 2024-03-13 | 2,000 | 2,010 | 1,965 | 1,985 | 46,300 | 1,985 |
| 2024-03-12 | 1,948 | 1,990 | 1,941 | 1,990 | 45,300 | 1,990 |
| 2024-03-11 | 1,972 | 1,983 | 1,948 | 1,960 | 120,600 | 1,960 |
| 2024-03-08 | 1,990 | 2,019 | 1,983 | 2,007 | 48,400 | 2,007 |
| 2024-03-07 | 2,050 | 2,061 | 1,999 | 2,009 | 96,700 | 2,009 |
| 2024-03-06 | 2,020 | 2,055 | 2,010 | 2,042 | 52,200 | 2,042 |
| 2024-03-05 | 2,039 | 2,055 | 2,017 | 2,038 | 47,100 | 2,038 |
| 2024-03-04 | 2,089 | 2,112 | 2,028 | 2,040 | 95,300 | 2,040 |
| 2024-03-01 | 2,073 | 2,110 | 2,061 | 2,089 | 62,500 | 2,089 |
| 2024-02-29 | 2,069 | 2,074 | 2,026 | 2,073 | 47,600 | 2,073 |
| 2024-02-28 | 2,089 | 2,092 | 2,070 | 2,071 | 53,700 | 2,071 |
| 2024-02-27 | 2,032 | 2,120 | 2,024 | 2,083 | 108,900 | 2,083 |
| 2024-02-26 | 2,011 | 2,041 | 2,011 | 2,032 | 68,400 | 2,032 |
| 2024-02-22 | 2,013 | 2,037 | 1,996 | 2,015 | 71,600 | 2,015 |
| 2024-02-21 | 2,025 | 2,032 | 1,990 | 2,004 | 64,000 | 2,004 |
| 2024-02-20 | 2,035 | 2,042 | 2,009 | 2,031 | 57,400 | 2,031 |
| 2024-02-19 | 1,978 | 2,028 | 1,978 | 2,014 | 82,800 | 2,014 |
| 2024-02-16 | 1,980 | 1,996 | 1,956 | 1,978 | 117,800 | 1,978 |
| 2024-02-15 | 2,069 | 2,082 | 1,978 | 1,984 | 154,500 | 1,984 |
| 2024-02-14 | 2,043 | 2,059 | 2,002 | 2,039 | 113,000 | 2,039 |
| 2024-02-13 | 2,040 | 2,075 | 1,993 | 2,059 | 300,300 | 2,059 |
| 2024-02-09 | 1,951 | 2,011 | 1,938 | 1,963 | 618,600 | 1,963 |
| 2024-02-08 | 2,250 | 2,274 | 2,198 | 2,253 | 198,400 | 2,253 |
| 2024-02-07 | 2,172 | 2,230 | 2,169 | 2,228 | 75,900 | 2,228 |
| 2024-02-06 | 2,190 | 2,220 | 2,169 | 2,169 | 53,400 | 2,169 |
| 2024-02-05 | 2,284 | 2,284 | 2,135 | 2,186 | 234,700 | 2,186 |
| 2024-02-02 | 2,301 | 2,301 | 2,222 | 2,253 | 95,100 | 2,253 |
| 2024-02-01 | 2,269 | 2,306 | 2,264 | 2,298 | 85,100 | 2,298 |
| 2024-01-31 | 2,210 | 2,275 | 2,200 | 2,274 | 64,700 | 2,274 |
| 2024-01-30 | 2,210 | 2,210 | 2,170 | 2,195 | 34,000 | 2,195 |
| 2024-01-29 | 2,179 | 2,203 | 2,160 | 2,189 | 54,000 | 2,189 |
| 2024-01-26 | 2,175 | 2,220 | 2,134 | 2,148 | 92,300 | 2,148 |
| 2024-01-25 | 2,115 | 2,185 | 2,115 | 2,185 | 52,200 | 2,185 |
| 2024-01-24 | 2,125 | 2,148 | 2,102 | 2,134 | 40,500 | 2,134 |
| 2024-01-23 | 2,176 | 2,190 | 2,112 | 2,130 | 83,200 | 2,130 |
| 2024-01-22 | 2,120 | 2,161 | 2,103 | 2,161 | 110,500 | 2,161 |
| 2024-01-19 | 2,066 | 2,091 | 2,030 | 2,091 | 63,400 | 2,091 |
| 2024-01-18 | 1,988 | 2,069 | 1,987 | 2,045 | 72,700 | 2,045 |
| 2024-01-17 | 2,006 | 2,045 | 1,981 | 1,987 | 65,000 | 1,987 |
| 2024-01-16 | 2,005 | 2,006 | 1,960 | 2,006 | 68,800 | 2,006 |
| 2024-01-15 | 1,940 | 2,014 | 1,940 | 1,988 | 85,100 | 1,988 |
| 2024-01-12 | 1,973 | 1,997 | 1,927 | 1,933 | 64,800 | 1,933 |
| 2024-01-11 | 1,938 | 1,971 | 1,925 | 1,933 | 49,400 | 1,933 |
| 2024-01-10 | 1,937 | 1,960 | 1,920 | 1,937 | 34,200 | 1,937 |
| 2024-01-09 | 1,974 | 1,983 | 1,935 | 1,943 | 51,200 | 1,943 |
| 2024-01-05 | 1,954 | 1,986 | 1,951 | 1,959 | 69,100 | 1,959 |
| 2024-01-04 | 1,850 | 1,959 | 1,844 | 1,954 | 86,300 | 1,954 |
分割・併合履歴 ： [2004-09-27]1株→1.1株 [1993-08-26]1株→1.25株
