7927 ムトー精工(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-04540577539576184,500576
2020-12-0350253150052074,600520
2020-12-0251151149649721,800497
2020-12-0150851850750930,400509
2020-11-3050252349750855,000508
2020-11-2749450349249324,300493
2020-11-2649050149049125,100491
2020-11-254884894854878,900487
2020-11-2448148747948312,000483
2020-11-204794814794795,800479
2020-11-194794814774816,100481
2020-11-1848348448048021,800480
2020-11-1748748848248412,000484
2020-11-1648248948248520,700485
2020-11-134824824784817,200481
2020-11-124904904814826,400482
2020-11-114854864804859,100485
2020-11-1048448847448527,700485
2020-11-0948349047948323,800483
2020-11-064844894824877,000487
2020-11-0548948948048412,300484
2020-11-044784834754815,500481
2020-11-0248048547147111,400471
2020-10-3048648647147213,200472
2020-10-2948448547848213,700482
2020-10-284844874824866,800486
2020-10-274904924844879,000487
2020-10-265035034944948,900494
2020-10-2350350349350013,800500
2020-10-2249350148950118,600501
2020-10-2148750348749350,100493
2020-10-2048248747948711,300487
2020-10-194794824774824,000482
2020-10-1648848947747721,100477
2020-10-1549750247948528,500485
2020-10-1449250349249624,200496
2020-10-1349150549149443,300494
2020-10-1249449848849241,500492
2020-10-0948448447848110,000481
2020-10-0847548347547872,800478
2020-10-074564674564678,800467
2020-10-064594644554597,000459
2020-10-054544564534554,500455
2020-10-0246346345245312,400453
2020-09-3046047046046013,300460
2020-09-2945446445345821,100458
2020-09-284564564494534,500453
2020-09-254514534474497,600449
2020-09-2445745744844914,000449
2020-09-234554574534545,100454
2020-09-1846146145445517,400455
2020-09-174604604544545,700454
2020-09-1645846045345912,400459
2020-09-1545245745245719,700457
2020-09-1444845144345015,800450
2020-09-114424444404426,500442
2020-09-104394434384429,900442
2020-09-0944044443643711,700437
2020-09-0844144443944310,200443
2020-09-0743644643644011,100440
2020-09-0443944343743714,100437
2020-09-034444444394418,300441
2020-09-0244644643943910,200439
2020-09-014464494394437,100443
2020-08-314404464384429,700442
2020-08-2845045243043718,000437
2020-08-2745245244844910,000449
2020-08-2644945544945411,800454
2020-08-254534584504528,000452
2020-08-244534564494539,500453
2020-08-2145145644645414,600454
2020-08-2045245244644713,300447
2020-08-194484554484538,600453
2020-08-184494534454529,800452
2020-08-1745445444645010,000450
2020-08-1445345444644929,100449
2020-08-1345545544744923,500449
2020-08-1245045744744912,300449
2020-08-1143645442945045,600450
2020-08-0746347246046011,000460
2020-08-0647247345345922,400459
2020-08-054844844684719,600471
2020-08-0446147846147810,400478
2020-08-034544634544605,900460
2020-07-3147047145145416,200454
2020-07-304764774664698,900469
2020-07-2947347846547319,900473
2020-07-284784784734736,400473
2020-07-274784784714764,900476
2020-07-224744844744758,700475
2020-07-214834854744789,200478
2020-07-204794804734756,300475
2020-07-1748548747847948,500479
2020-07-164934934844865,300486
2020-07-1548749348149114,200491
2020-07-144794804764807,900480
2020-07-1348348647647911,900479
2020-07-1047348047247316,500473
2020-07-094744774714769,400476
2020-07-084774824734744,300474
2020-07-074794794714766,600476
2020-07-0647047946547611,900476
2020-07-0346846946146910,300469
2020-07-0247947945946026,100460
2020-07-0149349347247322,400473
2020-06-3047748647648211,700482
2020-06-2948048547147731,500477
2020-06-2649450348548536,600485
2020-06-2548848947747822,800478
2020-06-244904914894896,000489
2020-06-2350050449049028,400490
2020-06-2249349649149319,700493
2020-06-194954974884959,900495
2020-06-1850150148549018,600490
2020-06-1749850949650118,800501
2020-06-1649049848849820,500498
2020-06-1550350447247974,000479
2020-06-1249151048150469,600504
2020-06-11510546504530108,700530
2020-06-1050951650551418,300514
2020-06-0950650850250616,900506
2020-06-0851351350350622,500506
2020-06-0549851149750924,700509
2020-06-0450951349350142,200501
2020-06-0350551049850241,700502
2020-06-0249850849349736,900497
2020-06-0149650749349436,800494
2020-05-2949350049249317,000493
2020-05-28520523486500113,300500
2020-05-2748149547949523,600495
2020-05-2649049647847836,200478
2020-05-2548949747948326,500483
2020-05-2249449747647623,500476
2020-05-2149951748849478,600494
2020-05-20484529465500324,300500
2020-05-19444492436484160,200484
2020-05-1842844542743753,300437
2020-05-1543944242743062,900430
2020-05-1442543342142246,800422
2020-05-1343043242342814,800428
2020-05-1244144242043661,000436
2020-05-1142844442844053,300440
2020-05-0842743841943028,200430
2020-05-0742542741942713,800427
2020-05-014214264184269,100426
2020-04-3043343340842951,700429
2020-04-2842242841842723,100427
2020-04-2742042641142127,400421
2020-04-2440941040040511,500405
2020-04-234114174044124,600412
2020-04-2240841439240714,500407
2020-04-2142942940441030,500410
2020-04-2042543642542911,300429
2020-04-1744144142342515,000425
2020-04-1642343141842516,800425
2020-04-1543343842642617,300426
2020-04-1442543842543520,300435
2020-04-134304314244248,500424
2020-04-1042943441743417,600434
2020-04-0942242741041217,800412
2020-04-084234234044176,300417
2020-04-0741042540440927,300409
2020-04-063923963743949,900394
2020-04-0340540537438419,300384
2020-04-0238539338038221,700382
2020-04-0140840838438418,500384
2020-03-3142342339639812,200398
2020-03-3041542240341015,100410
2020-03-2744444641944223,400442
2020-03-2643144642043619,000436
2020-03-2544545844044736,700447
2020-03-2441543040543027,900430
2020-03-2339041239040720,800407
2020-03-1942542537739335,200393
2020-03-1842042640140131,600401
2020-03-1738141137940634,100406
2020-03-1641641638138542,700385
2020-03-1337639435136069,100360
2020-03-1242442739739942,300399
2020-03-1143344042242734,500427
2020-03-1043244540143653,100436
2020-03-0945646043143258,500432
2020-03-0649949948048024,900480
2020-03-0551051650150313,900503
2020-03-0449051548850017,600500
2020-03-0353253650750819,900508
2020-03-0250654349852241,600522
2020-02-2849651348449846,300498
2020-02-2755655651751928,700519
2020-02-2657057054756421,700564
2020-02-2556057555457125,000571
2020-02-215915985915922,700592
2020-02-2060061359059210,600592
2020-02-1958259958259621,800596
2020-02-1858859057658543,300585
2020-02-1759660559359542,900595
2020-02-1462162360660938,500609
2020-02-1363363361662925,300629
2020-02-1263464162263149,400631
2020-02-10664664623634124,100634
2020-02-0770270467368963,900689
2020-02-0669870569270340,800703
2020-02-0569670768468429,800684
2020-02-0467070166369420,600694
2020-02-0365768063267344,900673
2020-01-31671708662687110,200687
2020-01-3071271567267258,700672
2020-01-2974174171171242,800712
2020-01-2874574772574037,200740
2020-01-2777078175275949,200759
2020-01-2480181775781471,600814
2020-01-2381683180280343,200803
2020-01-22855885816816116,900816
2020-01-21810865810865113,400865
2020-01-20795840790808106,900808
2020-01-1777879076878531,600785
2020-01-1676777175977129,800771
2020-01-1576576675476035,400760
2020-01-1477077775676037,400760
2020-01-1077477576276716,500767
2020-01-0976878576877415,700774
2020-01-0877877874375762,300757
2020-01-0777779577178533,400785
2020-01-0676878676877837,700778

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