7927 ムトー精工(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-061,8911,9411,8831,94129,1001,941
2023-12-051,9011,9211,8861,89845,3001,898
2023-12-041,9251,9541,9171,91834,8001,918
2023-12-011,9411,9601,9351,94123,5001,941
2023-11-301,9461,9731,8931,96871,8001,968
2023-11-291,9141,9551,9131,94841,2001,948
2023-11-281,9701,9811,9161,92236,6001,922
2023-11-271,9851,9851,9551,95527,3001,955
2023-11-241,9832,0001,9601,97437,6001,974
2023-11-221,9052,0101,9051,98062,2001,980
2023-11-211,9411,9531,9001,93172,2001,931
2023-11-201,9992,0161,9401,94081,2001,940
2023-11-171,9362,0201,9361,999109,0001,999
2023-11-161,8851,9721,8671,955133,2001,955
2023-11-151,8511,8991,8351,889142,4001,889
2023-11-141,8701,8701,7951,839147,0001,839
2023-11-131,7401,8801,7401,837474,7001,837
2023-11-101,5821,5821,5401,57458,2001,574
2023-11-091,5701,5831,5631,58231,3001,582
2023-11-081,6141,6151,5481,556106,2001,556
2023-11-071,6251,6471,6101,61136,4001,611
2023-11-061,6361,6621,6361,63626,0001,636
2023-11-021,6451,6471,6191,63324,7001,633
2023-11-011,6471,6501,6231,63229,9001,632
2023-10-311,6231,6361,5891,63654,4001,636
2023-10-301,6251,6591,6001,60032,7001,600
2023-10-271,6201,6451,6201,63316,6001,633
2023-10-261,6311,6441,6161,61930,2001,619
2023-10-251,6601,6801,6511,65334,6001,653
2023-10-241,6341,6491,5871,64644,7001,646
2023-10-231,6611,6611,6251,62536,9001,625
2023-10-201,6621,6701,6361,66629,4001,666
2023-10-191,6921,7001,6601,67330,1001,673
2023-10-181,6921,7281,6921,72525,7001,725
2023-10-171,7011,7331,6801,69230,8001,692
2023-10-161,7101,7101,6671,69854,1001,698
2023-10-131,7331,7691,7091,72055,7001,720
2023-10-121,7241,7401,7091,74024,3001,740
2023-10-111,7201,7461,7171,72448,9001,724
2023-10-101,6671,7171,6671,71552,2001,715
2023-10-061,6641,6651,6401,64831,1001,648
2023-10-051,6121,6521,6121,65262,3001,652
2023-10-041,5801,6001,5611,57773,0001,577
2023-10-031,6501,6501,6051,61164,9001,611
2023-10-021,6801,7061,6681,66855,8001,668
2023-09-291,7171,7171,6291,64086,9001,640
2023-09-281,7401,7631,7001,70461,5001,704
2023-09-271,7441,7521,7131,75240,0001,752
2023-09-261,7851,7971,7361,74852,0001,748
2023-09-251,7521,7891,7501,77484,3001,774
2023-09-221,6961,7531,6951,75370,9001,753
2023-09-211,6961,7191,6941,71428,1001,714
2023-09-201,7351,7461,7041,70543,8001,705
2023-09-191,6991,7451,6881,74179,8001,741
2023-09-151,6921,7131,6821,68942,7001,689
2023-09-141,6751,6981,6631,69151,5001,691
2023-09-131,7081,7101,6701,67581,6001,675
2023-09-121,7131,7761,7031,705152,1001,705
2023-09-111,7121,7131,6801,68149,3001,681
2023-09-081,7041,7191,6921,71133,9001,711
2023-09-071,6981,7171,6911,70450,7001,704
2023-09-061,6981,7501,6951,71293,8001,712
2023-09-051,7141,7221,6781,69538,6001,695
2023-09-041,7011,7131,6691,69766,3001,697
2023-09-011,6561,6971,6471,68569,4001,685
2023-08-311,6641,6711,6361,64853,7001,648
2023-08-301,6921,6941,6551,66460,9001,664
2023-08-291,7191,7201,6631,670138,6001,670
2023-08-281,6601,7441,6601,744161,6001,744
2023-08-251,5901,6471,5811,63687,1001,636
2023-08-241,5941,6091,5821,59652,8001,596
2023-08-231,5671,5991,5531,57081,1001,570
2023-08-221,5731,5731,5461,55853,4001,558
2023-08-211,5011,5711,5011,55777,0001,557
2023-08-181,4871,5361,4771,50195,2001,501
2023-08-171,4811,4901,4561,48167,3001,481
2023-08-161,5021,5371,4871,487102,9001,487
2023-08-151,5051,5211,4911,50288,7001,502
2023-08-141,4951,5061,4401,479301,4001,479
2023-08-101,5001,5361,4971,53365,2001,533
2023-08-091,5171,5171,4861,50077,9001,500
2023-08-081,5341,5471,5151,51532,9001,515
2023-08-071,5251,5341,5091,53233,8001,532
2023-08-041,5171,5421,5151,53626,5001,536
2023-08-031,5581,5581,5261,53252,3001,532
2023-08-021,5671,5961,5581,57662,5001,576
2023-08-011,5411,5791,5411,56846,1001,568
2023-07-311,5251,5501,5251,54140,6001,541
2023-07-281,5001,5201,4911,505100,3001,505
2023-07-271,5311,5311,5091,51853,5001,518
2023-07-261,5441,5481,5271,53145,8001,531
2023-07-251,5551,5741,5371,54753,7001,547
2023-07-241,5211,5581,5191,54057,5001,540
2023-07-211,5021,5201,4931,50341,8001,503
2023-07-201,5161,5191,5001,51328,5001,513
2023-07-191,5181,5301,5081,52228,9001,522
2023-07-181,4941,5201,4901,50817,0001,508
2023-07-141,5301,5301,4871,49434,9001,494
2023-07-131,4801,5481,4631,53159,6001,531
2023-07-121,5201,5211,4791,48065,6001,480
2023-07-111,5501,5841,5161,51667,7001,516
2023-07-101,5661,5771,5171,52998,2001,529
2023-07-071,5651,5921,5601,57763,5001,577
2023-07-061,6061,6141,5771,58457,3001,584
2023-07-051,6201,6201,5881,61070,6001,610
2023-07-041,6421,6691,6281,62976,0001,629
2023-07-031,6061,6451,6021,64588,8001,645
2023-06-301,6201,6311,5821,60680,7001,606
2023-06-291,5721,6281,5701,62283,1001,622
2023-06-281,5551,5791,5351,56542,0001,565
2023-06-271,5491,5731,5261,54462,3001,544
2023-06-261,4891,5571,4631,542111,3001,542
2023-06-231,5041,5361,4511,493125,0001,493
2023-06-221,5101,5151,4741,474108,1001,474
2023-06-211,5021,5381,4951,51358,0001,513
2023-06-201,4971,5071,4821,50245,1001,502
2023-06-191,5221,5261,4881,50097,7001,500
2023-06-161,4711,5131,4591,513101,3001,513
2023-06-151,4091,4721,4001,451121,5001,451
2023-06-141,3971,4291,3971,40783,6001,407
2023-06-131,3991,4051,3791,38784,8001,387
2023-06-121,3751,3951,3561,39194,9001,391
2023-06-091,3551,3641,3341,36437,8001,364
2023-06-081,3751,3971,3441,350115,8001,350
2023-06-071,3961,4341,3641,372116,8001,372
2023-06-061,3951,4031,3841,38748,3001,387
2023-06-051,4231,4231,3851,40091,7001,400
2023-06-021,3801,4101,3751,40575,0001,405
2023-06-011,3771,3951,3661,38037,2001,380
2023-05-311,3961,4011,3681,37676,0001,376
2023-05-301,3891,4281,3631,417107,4001,417
2023-05-291,3691,3921,3631,39273,7001,392
2023-05-261,3831,4101,3561,356103,0001,356
2023-05-251,4001,4131,3641,374103,8001,374
2023-05-241,3601,4171,3581,389197,6001,389
2023-05-231,3431,3991,3301,356402,3001,356
2023-05-221,2971,3311,2971,313178,4001,313
2023-05-191,2861,3091,2751,287102,4001,287
2023-05-181,3001,3001,2601,281134,0001,281
2023-05-171,2771,3111,2751,285133,1001,285
2023-05-161,3291,3291,2671,271244,3001,271
2023-05-151,2731,3431,2231,313927,3001,313
2023-05-121,0881,0881,0461,054118,0001,054
2023-05-111,1051,1251,0861,09274,0001,092
2023-05-101,1141,1321,1081,11158,3001,111
2023-05-091,1211,1261,1081,12366,5001,123
2023-05-081,1421,1671,1191,12191,8001,121
2023-05-021,1301,1451,1271,14257,1001,142
2023-05-011,1231,1481,1211,12591,1001,125
2023-04-281,1001,1181,0761,11187,7001,111
2023-04-271,0481,0961,0431,09456,5001,094
2023-04-261,0381,0601,0191,05399,9001,053
2023-04-251,0511,0661,0441,05060,3001,050
2023-04-241,0641,0691,0481,05165,9001,051
2023-04-211,0901,0971,0621,06659,0001,066
2023-04-201,0781,1141,0731,09459,4001,094
2023-04-191,0751,0901,0701,07222,2001,072
2023-04-181,0701,0851,0621,07551,0001,075
2023-04-171,0881,0901,0601,06166,7001,061
2023-04-141,1131,1161,0851,09871,9001,098
2023-04-131,1301,1381,1031,10659,0001,106
2023-04-121,1021,1441,1021,131103,9001,131
2023-04-111,0851,1101,0781,09778,4001,097
2023-04-101,0451,0881,0451,08494,3001,084
2023-04-071,0451,0551,0351,04364,8001,043
2023-04-061,0481,0581,0331,03780,9001,037
2023-04-051,0941,1051,0641,064113,4001,064
2023-04-041,1421,1471,1091,11197,9001,111
2023-04-031,1741,1741,1421,14492,6001,144
2023-03-311,1401,1621,1121,15876,8001,158
2023-03-301,0871,1391,0801,133109,1001,133
2023-03-291,1601,1601,1201,140202,8001,140
2023-03-281,1821,1881,1521,16896,7001,168
2023-03-271,2041,2061,1821,18876,0001,188
2023-03-241,1861,2001,1731,18592,5001,185
2023-03-231,1531,1861,1451,17276,6001,172
2023-03-221,1571,1881,1521,16163,0001,161
2023-03-201,1751,1771,1321,147217,1001,147
2023-03-171,1911,1971,1451,185150,1001,185
2023-03-161,1561,1811,1501,168158,8001,168
2023-03-151,2231,2321,1721,197211,2001,197
2023-03-141,2061,2171,1721,182325,0001,182
2023-03-131,2521,2771,2191,236348,9001,236
2023-03-101,3221,3391,2911,296299,2001,296
2023-03-091,3151,3631,2811,349489,8001,349
2023-03-081,2361,3221,2341,301366,0001,301
2023-03-071,2831,2901,2331,237319,2001,237
2023-03-061,2761,2951,2491,282317,1001,282
2023-03-031,2891,3441,2551,271503,9001,271
2023-03-021,2301,2671,2211,264336,5001,264
2023-03-011,1901,2121,1521,206235,0001,206
2023-02-281,2201,2371,1851,185390,6001,185
2023-02-271,1391,2001,1121,191272,4001,191
2023-02-241,1401,1501,1141,124174,9001,124
2023-02-221,1681,1741,1231,129252,9001,129
2023-02-211,1001,1741,0981,171334,5001,171
2023-02-201,0651,1331,0651,106428,6001,106
2023-02-171,0381,0651,0311,043248,5001,043
2023-02-161,0501,0651,0261,038309,7001,038
2023-02-151,0201,0791,0201,039678,5001,039
2023-02-149651,0649621,0203,152,5001,020
2023-02-13914914914914263,700914
2023-02-1076877375776439,800764
2023-02-0978678676677140,800771
2023-02-0879479678178639,600786
2023-02-0779079578279540,500795
2023-02-0679580178979573,500795
2023-02-0378279978179554,300795
2023-02-0277779177078452,900784
2023-02-0178578576278471,600784
2023-01-3180380377278565,400785
2023-01-3080580977679995,100799
2023-01-2781883079779777,100797
2023-01-26807832794808143,300808
2023-01-25788811782806103,200806
2023-01-24805818787796146,000796
2023-01-23778802775800123,800800
2023-01-2076077975577989,800779
2023-01-1973176071876099,000760
2023-01-18728742716731114,700731
2023-01-1770472870372281,200722
2023-01-1671171269870658,100706
2023-01-1369672069471899,500718
2023-01-12676699673699102,200699
2023-01-1167267466167311,700673
2023-01-1068268266667437,700674
2023-01-0664267564167575,400675
2023-01-0563964263564125,200641
2023-01-0463964463164425,600644

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