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 |
---|---|---|---|---|---|---|
2023-02-03 | 782 | 799 | 781 | 795 | 54,300 | 795 |
2023-02-02 | 777 | 791 | 770 | 784 | 52,900 | 784 |
2023-02-01 | 785 | 785 | 762 | 784 | 71,600 | 784 |
2023-01-31 | 803 | 803 | 772 | 785 | 65,400 | 785 |
2023-01-30 | 805 | 809 | 776 | 799 | 95,100 | 799 |
2023-01-27 | 818 | 830 | 797 | 797 | 77,100 | 797 |
2023-01-26 | 807 | 832 | 794 | 808 | 143,300 | 808 |
2023-01-25 | 788 | 811 | 782 | 806 | 103,200 | 806 |
2023-01-24 | 805 | 818 | 787 | 796 | 146,000 | 796 |
2023-01-23 | 778 | 802 | 775 | 800 | 123,800 | 800 |
2023-01-20 | 760 | 779 | 755 | 779 | 89,800 | 779 |
2023-01-19 | 731 | 760 | 718 | 760 | 99,000 | 760 |
2023-01-18 | 728 | 742 | 716 | 731 | 114,700 | 731 |
2023-01-17 | 704 | 728 | 703 | 722 | 81,200 | 722 |
2023-01-16 | 711 | 712 | 698 | 706 | 58,100 | 706 |
2023-01-13 | 696 | 720 | 694 | 718 | 99,500 | 718 |
2023-01-12 | 676 | 699 | 673 | 699 | 102,200 | 699 |
2023-01-11 | 672 | 674 | 661 | 673 | 11,700 | 673 |
2023-01-10 | 682 | 682 | 666 | 674 | 37,700 | 674 |
2023-01-06 | 642 | 675 | 641 | 675 | 75,400 | 675 |
2023-01-05 | 639 | 642 | 635 | 641 | 25,200 | 641 |
2023-01-04 | 639 | 644 | 631 | 644 | 25,600 | 644 |
分割・併合履歴 : [2004-09-27]1株→1.1株 [1993-08-26]1株→1.25株