7927 ムトー精工(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-1951952551352422,400524
2022-05-1851852751652634,400526
2022-05-1751751851151815,800518
2022-05-16516526496511123,800511
2022-05-1345046644746614,500466
2022-05-1245546145045113,000451
2022-05-114524614524615,700461
2022-05-1046046045045418,600454
2022-05-0946746745645911,600459
2022-05-0645446045145312,400453
2022-05-024504544424546,100454
2022-04-284504514504512,300451
2022-04-2745945944045012,700450
2022-04-264574574504545,600454
2022-04-254554554504559,600455
2022-04-2247347345445731,800457
2022-04-2148048346447535,900475
2022-04-2046447746147735,100477
2022-04-1945846845546622,400466
2022-04-1846046045045616,400456
2022-04-154504604504602,000460
2022-04-144484504424503,500450
2022-04-134404454404453,200445
2022-04-124444464384425,000442
2022-04-1144945043344510,100445
2022-04-0845445443345010,700450
2022-04-0746046044945315,200453
2022-04-064664664604642,600464
2022-04-054654674634636,800463
2022-04-044654654614631,900463
2022-04-014704704544638,100463
2022-03-314704724664708,000470
2022-03-304724724624674,300467
2022-03-2946847746847414,300474
2022-03-284734734704703,700470
2022-03-254704734694738,800473
2022-03-244694714654699,700469
2022-03-234704754674728,700472
2022-03-2246447346446918,300469
2022-03-1845946745046628,200466
2022-03-1745746145346034,300460
2022-03-1644545744445314,900453
2022-03-154384444384445,700444
2022-03-144334394334398,600439
2022-03-114344354324332,700433
2022-03-104344374314377,400437
2022-03-0943244041542221,200422
2022-03-0844444443043423,400434
2022-03-0745946044244222,800442
2022-03-0445345444845315,300453
2022-03-034524574524574,300457
2022-03-024464504454488,600448
2022-03-014504554464557,400455
2022-02-284484504454496,400449
2022-02-25---440-440
2022-02-2444644844044024,000440
2022-02-224504544504516,000451
2022-02-214584584534541,200454
2022-02-1845845845145446,000454
2022-02-1745946245345613,100456
2022-02-164554564504536,600453
2022-02-154534554494505,600450
2022-02-1445045444845310,800453
2022-02-1045445544944914,600449
2022-02-0945146345045015,100450
2022-02-0845345644845011,400450
2022-02-0745945945245311,100453
2022-02-044544594524595,300459
2022-02-034554584544542,500454
2022-02-024564624564598,500459
2022-02-0146746745045726,900457
2022-01-3146446645146214,000462
2022-01-2844146844046421,300464
2022-01-2745645943644052,400440
2022-01-2644545944045936,600459
2022-01-2545645643744143,700441
2022-01-244524584514553,400455
2022-01-2145246944845531,300455
2022-01-2045346445046115,500461
2022-01-1947047145445627,900456
2022-01-1848048247147237,900472
2022-01-1749949948048157,900481
2022-01-1449450248949617,700496
2022-01-1350951449549564,200495
2022-01-1251551850650943,900509
2022-01-11501533488511183,100511
2022-01-07538544496501252,900501
2022-01-065205845135371,080,400537
2022-01-05480560476560293,800560
2022-01-044724834724807,400480

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