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
2022-09-2853153252652824,800528
2022-09-2752653252653059,700530
2022-09-2653153552552534,100525
2022-09-2252853352653142,700531
2022-09-2153353652653145,300531
2022-09-2052853752853397,500533
2022-09-16548548530530250,300530
2022-09-15581618580612141,100612
2022-09-14547586543575111,500575
2022-09-1354255153955148,300551
2022-09-1253253753253330,500533
2022-09-0953753752953324,400533
2022-09-0853153953153714,900537
2022-09-0754054052853131,600531
2022-09-0654454653554028,800540
2022-09-0554354453854427,300544
2022-09-0255555553855031,400550
2022-09-0156156155355514,700555
2022-08-3156156455956116,800561
2022-08-3056056755856311,100563
2022-08-2956756856256310,500563
2022-08-2656256755956710,400567
2022-08-255575595575584,400558
2022-08-2456056355355942,900559
2022-08-235615635605636,600563
2022-08-2256556556156114,800561
2022-08-1956857056056519,700565
2022-08-185645645585646,400564
2022-08-1757357555856422,500564
2022-08-165695705675675,000567
2022-08-1557257856857227,000572
2022-08-1260260656358263,000582
2022-08-1059559958159817,500598
2022-08-095956025925957,900595
2022-08-085906005805919,800591
2022-08-055835895805837,600583
2022-08-045815815715809,300580
2022-08-0358959957858211,200582
2022-08-026026025895897,800589
2022-08-0158960458360223,100602
2022-07-2958959657958930,900589
2022-07-2861761758359562,400595
2022-07-27638645611617166,600617
2022-07-2658063957462858,200628
2022-07-2557557756857426,200574
2022-07-2257258657258319,600583
2022-07-2156857256457211,900572
2022-07-2056557456356715,200567
2022-07-195615675585609,100560
2022-07-1555656355456110,900561
2022-07-1454656054055511,400555
2022-07-135535535425463,800546
2022-07-125585585455504,400550
2022-07-1156156355156013,100560
2022-07-0853957953756068,400560
2022-07-075365405355357,800535
2022-07-065385405355367,500536
2022-07-055405405315384,700538
2022-07-045405425385427,100542
2022-07-0154054253453415,400534
2022-06-305395395325398,600539
2022-06-2953653953253810,000538
2022-06-2854054253453620,500536
2022-06-2754054153453526,800535
2022-06-245385395335338,000533
2022-06-2352953152353037,300530
2022-06-2254054352552531,000525
2022-06-2153053753053515,800535
2022-06-2053954152753014,300530
2022-06-1753053452152715,600527
2022-06-165385445325345,700534
2022-06-155355355305345,000534
2022-06-1453653852553514,700535
2022-06-1354554553653813,300538
2022-06-1055255555055014,600550
2022-06-095525555495529,300552
2022-06-0855455454955214,200552
2022-06-075515555485498,000549
2022-06-065465525455517,300551
2022-06-0355355354354618,500546
2022-06-025505555465469,900546
2022-06-0154855554755022,700550
2022-05-3153754453454411,300544
2022-05-3053154453154321,400543
2022-05-2754454452953011,800530
2022-05-2654354553453413,300534
2022-05-2555055053554126,700541
2022-05-2456056054455221,300552
2022-05-2354455854455736,300557
2022-05-2052054552054337,300543
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