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
2022-05-19	519	525	513	524	22,400	524
2022-05-18	518	527	516	526	34,400	526
2022-05-17	517	518	511	518	15,800	518
2022-05-16	516	526	496	511	123,800	511
2022-05-13	450	466	447	466	14,500	466
2022-05-12	455	461	450	451	13,000	451
2022-05-11	452	461	452	461	5,700	461
2022-05-10	460	460	450	454	18,600	454
2022-05-09	467	467	456	459	11,600	459
2022-05-06	454	460	451	453	12,400	453
2022-05-02	450	454	442	454	6,100	454
2022-04-28	450	451	450	451	2,300	451
2022-04-27	459	459	440	450	12,700	450
2022-04-26	457	457	450	454	5,600	454
2022-04-25	455	455	450	455	9,600	455
2022-04-22	473	473	454	457	31,800	457
2022-04-21	480	483	464	475	35,900	475
2022-04-20	464	477	461	477	35,100	477
2022-04-19	458	468	455	466	22,400	466
2022-04-18	460	460	450	456	16,400	456
2022-04-15	450	460	450	460	2,000	460
2022-04-14	448	450	442	450	3,500	450
2022-04-13	440	445	440	445	3,200	445
2022-04-12	444	446	438	442	5,000	442
2022-04-11	449	450	433	445	10,100	445
2022-04-08	454	454	433	450	10,700	450
2022-04-07	460	460	449	453	15,200	453
2022-04-06	466	466	460	464	2,600	464
2022-04-05	465	467	463	463	6,800	463
2022-04-04	465	465	461	463	1,900	463
2022-04-01	470	470	454	463	8,100	463
2022-03-31	470	472	466	470	8,000	470
2022-03-30	472	472	462	467	4,300	467
2022-03-29	468	477	468	474	14,300	474
2022-03-28	473	473	470	470	3,700	470
2022-03-25	470	473	469	473	8,800	473
2022-03-24	469	471	465	469	9,700	469
2022-03-23	470	475	467	472	8,700	472
2022-03-22	464	473	464	469	18,300	469
2022-03-18	459	467	450	466	28,200	466
2022-03-17	457	461	453	460	34,300	460
2022-03-16	445	457	444	453	14,900	453
2022-03-15	438	444	438	444	5,700	444
2022-03-14	433	439	433	439	8,600	439
2022-03-11	434	435	432	433	2,700	433
2022-03-10	434	437	431	437	7,400	437
2022-03-09	432	440	415	422	21,200	422
2022-03-08	444	444	430	434	23,400	434
2022-03-07	459	460	442	442	22,800	442
2022-03-04	453	454	448	453	15,300	453
2022-03-03	452	457	452	457	4,300	457
2022-03-02	446	450	445	448	8,600	448
2022-03-01	450	455	446	455	7,400	455
2022-02-28	448	450	445	449	6,400	449
2022-02-25	-	-	-	440	-	440
2022-02-24	446	448	440	440	24,000	440
2022-02-22	450	454	450	451	6,000	451
2022-02-21	458	458	453	454	1,200	454
2022-02-18	458	458	451	454	46,000	454
2022-02-17	459	462	453	456	13,100	456
2022-02-16	455	456	450	453	6,600	453
2022-02-15	453	455	449	450	5,600	450
2022-02-14	450	454	448	453	10,800	453
2022-02-10	454	455	449	449	14,600	449
2022-02-09	451	463	450	450	15,100	450
2022-02-08	453	456	448	450	11,400	450
2022-02-07	459	459	452	453	11,100	453
2022-02-04	454	459	452	459	5,300	459
2022-02-03	455	458	454	454	2,500	454
2022-02-02	456	462	456	459	8,500	459
2022-02-01	467	467	450	457	26,900	457
2022-01-31	464	466	451	462	14,000	462
2022-01-28	441	468	440	464	21,300	464
2022-01-27	456	459	436	440	52,400	440
2022-01-26	445	459	440	459	36,600	459
2022-01-25	456	456	437	441	43,700	441
2022-01-24	452	458	451	455	3,400	455
2022-01-21	452	469	448	455	31,300	455
2022-01-20	453	464	450	461	15,500	461
2022-01-19	470	471	454	456	27,900	456
2022-01-18	480	482	471	472	37,900	472
2022-01-17	499	499	480	481	57,900	481
2022-01-14	494	502	489	496	17,700	496
2022-01-13	509	514	495	495	64,200	495
2022-01-12	515	518	506	509	43,900	509
2022-01-11	501	533	488	511	183,100	511
2022-01-07	538	544	496	501	252,900	501
2022-01-06	520	584	513	537	1,080,400	537
2022-01-05	480	560	476	560	293,800	560
2022-01-04	472	483	472	480	7,400	480

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