7927 ムトー精工(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-171,8301,8501,8221,84022,9001,840
2024-05-161,8511,8561,8171,83442,3001,834
2024-05-151,8821,8981,8521,85228,5001,852
2024-05-141,8701,9251,8701,882136,8001,882
2024-05-131,8251,8251,7441,766162,2001,766
2024-05-101,8471,8501,8111,82539,0001,825
2024-05-091,8641,8651,8441,84734,5001,847
2024-05-081,8841,8981,8751,87514,2001,875
2024-05-071,8851,9051,8591,90427,9001,904
2024-05-021,8851,8881,8721,87612,0001,876
2024-05-011,8741,8981,8601,88823,5001,888
2024-04-301,8801,8971,8741,88016,9001,880
2024-04-261,8811,8811,8541,86419,0001,864
2024-04-251,8941,8941,8701,88221,3001,882
2024-04-241,8971,9101,8921,90411,6001,904
2024-04-231,8971,9091,8831,88512,7001,885
2024-04-221,8661,8911,8531,88122,3001,881
2024-04-191,9021,9101,8381,86247,5001,862
2024-04-181,8701,9121,8701,90210,2001,902
2024-04-171,8951,9101,8671,89039,2001,890
2024-04-161,9021,9161,8901,89440,5001,894
2024-04-151,9011,9281,9011,92025,2001,920
2024-04-121,9501,9501,9191,92431,1001,924
2024-04-111,9451,9601,9241,95023,6001,950
2024-04-101,9411,9671,9411,95130,4001,951
2024-04-091,9131,9521,9131,94245,5001,942
2024-04-081,9061,9241,8921,90525,0001,905
2024-04-051,8801,9051,8601,89141,9001,891
2024-04-041,9211,9211,8961,89627,2001,896
2024-04-031,9001,9151,8911,89760,0001,897
2024-04-021,9902,0161,9231,92384,0001,923
2024-04-011,9882,0051,9541,99075,1001,990
2024-03-291,9651,9801,9441,98053,2001,980
2024-03-281,9431,9951,9341,97267,1001,972
2024-03-272,0222,0282,0042,02199,6002,021
2024-03-262,0242,0412,0162,02243,5002,022
2024-03-252,0312,0492,0212,02146,1002,021
2024-03-222,0502,0512,0222,03152,5002,031
2024-03-212,0482,0732,0352,04596,1002,045
2024-03-192,0232,0232,0002,01935,0002,019
2024-03-182,0142,0232,0022,00940,7002,009
2024-03-151,9812,0081,9722,00637,3002,006
2024-03-141,9721,9951,9701,99122,0001,991
2024-03-132,0002,0101,9651,98546,3001,985
2024-03-121,9481,9901,9411,99045,3001,990
2024-03-111,9721,9831,9481,960120,6001,960
2024-03-081,9902,0191,9832,00748,4002,007
2024-03-072,0502,0611,9992,00996,7002,009
2024-03-062,0202,0552,0102,04252,2002,042
2024-03-052,0392,0552,0172,03847,1002,038
2024-03-042,0892,1122,0282,04095,3002,040
2024-03-012,0732,1102,0612,08962,5002,089
2024-02-292,0692,0742,0262,07347,6002,073
2024-02-282,0892,0922,0702,07153,7002,071
2024-02-272,0322,1202,0242,083108,9002,083
2024-02-262,0112,0412,0112,03268,4002,032
2024-02-222,0132,0371,9962,01571,6002,015
2024-02-212,0252,0321,9902,00464,0002,004
2024-02-202,0352,0422,0092,03157,4002,031
2024-02-191,9782,0281,9782,01482,8002,014
2024-02-161,9801,9961,9561,978117,8001,978
2024-02-152,0692,0821,9781,984154,5001,984
2024-02-142,0432,0592,0022,039113,0002,039
2024-02-132,0402,0751,9932,059300,3002,059
2024-02-091,9512,0111,9381,963618,6001,963
2024-02-082,2502,2742,1982,253198,4002,253
2024-02-072,1722,2302,1692,22875,9002,228
2024-02-062,1902,2202,1692,16953,4002,169
2024-02-052,2842,2842,1352,186234,7002,186
2024-02-022,3012,3012,2222,25395,1002,253
2024-02-012,2692,3062,2642,29885,1002,298
2024-01-312,2102,2752,2002,27464,7002,274
2024-01-302,2102,2102,1702,19534,0002,195
2024-01-292,1792,2032,1602,18954,0002,189
2024-01-262,1752,2202,1342,14892,3002,148
2024-01-252,1152,1852,1152,18552,2002,185
2024-01-242,1252,1482,1022,13440,5002,134
2024-01-232,1762,1902,1122,13083,2002,130
2024-01-222,1202,1612,1032,161110,5002,161
2024-01-192,0662,0912,0302,09163,4002,091
2024-01-181,9882,0691,9872,04572,7002,045
2024-01-172,0062,0451,9811,98765,0001,987
2024-01-162,0052,0061,9602,00668,8002,006
2024-01-151,9402,0141,9401,98885,1001,988
2024-01-121,9731,9971,9271,93364,8001,933
2024-01-111,9381,9711,9251,93349,4001,933
2024-01-101,9371,9601,9201,93734,2001,937
2024-01-091,9741,9831,9351,94351,2001,943
2024-01-051,9541,9861,9511,95969,1001,959
2024-01-041,8501,9591,8441,95486,3001,954

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