7927 ムトー精工(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 418 | 439 | 415 | 439 | 3,800 | 439 |
| 2008-12-29 | 405 | 419 | 405 | 414 | 1,100 | 414 |
| 2008-12-26 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-12-25 | 365 | 375 | 365 | 370 | 900 | 370 |
| 2008-12-24 | 380 | 380 | 370 | 370 | 4,900 | 370 |
| 2008-12-22 | 401 | 401 | 376 | 390 | 7,600 | 390 |
| 2008-12-19 | 407 | 412 | 401 | 402 | 1,900 | 402 |
| 2008-12-18 | 419 | 419 | 402 | 412 | 4,700 | 412 |
| 2008-12-17 | 416 | 419 | 413 | 415 | 2,000 | 415 |
| 2008-12-16 | 425 | 425 | 410 | 418 | 15,800 | 418 |
| 2008-12-15 | 370 | 396 | 370 | 385 | 5,500 | 385 |
| 2008-12-12 | 363 | 370 | 363 | 370 | 2,900 | 370 |
| 2008-12-11 | 355 | 368 | 355 | 368 | 2,100 | 368 |
| 2008-12-10 | 346 | 355 | 346 | 355 | 1,300 | 355 |
| 2008-12-09 | 345 | 356 | 345 | 351 | 900 | 351 |
| 2008-12-08 | 346 | 352 | 346 | 350 | 5,400 | 350 |
| 2008-12-05 | 352 | 352 | 335 | 345 | 17,900 | 345 |
| 2008-12-04 | 333 | 340 | 326 | 337 | 5,500 | 337 |
| 2008-12-03 | 335 | 337 | 327 | 332 | 5,500 | 332 |
| 2008-12-02 | 334 | 346 | 334 | 340 | 3,100 | 340 |
| 2008-12-01 | 348 | 348 | 335 | 348 | 5,000 | 348 |
| 2008-11-28 | 342 | 342 | 329 | 342 | 5,600 | 342 |
| 2008-11-27 | 358 | 358 | 340 | 340 | 6,600 | 340 |
| 2008-11-26 | 365 | 367 | 353 | 353 | 5,600 | 353 |
| 2008-11-25 | 371 | 395 | 365 | 370 | 4,900 | 370 |
| 2008-11-21 | 371 | 379 | 360 | 365 | 4,400 | 365 |
| 2008-11-20 | 400 | 400 | 380 | 390 | 4,600 | 390 |
| 2008-11-19 | 408 | 408 | 400 | 400 | 6,500 | 400 |
| 2008-11-18 | 424 | 424 | 410 | 415 | 500 | 415 |
| 2008-11-17 | 415 | 420 | 415 | 415 | 900 | 415 |
| 2008-11-14 | 415 | 420 | 415 | 420 | 800 | 420 |
| 2008-11-13 | 410 | 420 | 401 | 420 | 1,100 | 420 |
| 2008-11-12 | 410 | 415 | 410 | 415 | 600 | 415 |
| 2008-11-11 | 416 | 420 | 416 | 420 | 1,200 | 420 |
| 2008-11-10 | 415 | 425 | 415 | 424 | 1,600 | 424 |
| 2008-11-07 | 410 | 430 | 409 | 425 | 5,700 | 425 |
| 2008-11-06 | 435 | 449 | 435 | 440 | 2,800 | 440 |
| 2008-11-05 | 436 | 450 | 421 | 450 | 14,200 | 450 |
| 2008-11-04 | 415 | 425 | 395 | 416 | 11,700 | 416 |
| 2008-10-31 | 381 | 418 | 381 | 405 | 5,600 | 405 |
| 2008-10-30 | 371 | 386 | 369 | 380 | 6,500 | 380 |
| 2008-10-29 | 360 | 380 | 351 | 366 | 15,800 | 366 |
| 2008-10-28 | 338 | 339 | 290 | 335 | 26,900 | 335 |
| 2008-10-27 | 355 | 368 | 341 | 348 | 19,500 | 348 |
| 2008-10-24 | 397 | 397 | 351 | 351 | 15,300 | 351 |
| 2008-10-23 | 405 | 405 | 368 | 397 | 8,500 | 397 |
| 2008-10-22 | 427 | 427 | 410 | 415 | 8,900 | 415 |
| 2008-10-21 | 419 | 427 | 409 | 427 | 5,600 | 427 |
| 2008-10-20 | 415 | 415 | 409 | 414 | 16,600 | 414 |
| 2008-10-17 | 427 | 430 | 420 | 420 | 2,400 | 420 |
| 2008-10-16 | 428 | 428 | 401 | 427 | 5,300 | 427 |
| 2008-10-15 | 414 | 429 | 406 | 429 | 10,600 | 429 |
| 2008-10-14 | 440 | 460 | 430 | 459 | 6,300 | 459 |
| 2008-10-10 | 410 | 410 | 400 | 405 | 8,400 | 405 |
| 2008-10-09 | 421 | 433 | 400 | 433 | 13,300 | 433 |
| 2008-10-08 | 470 | 470 | 418 | 448 | 11,500 | 448 |
| 2008-10-07 | 470 | 480 | 434 | 475 | 14,100 | 475 |
| 2008-10-06 | 560 | 560 | 512 | 520 | 8,800 | 520 |
| 2008-10-03 | 569 | 569 | 550 | 569 | 900 | 569 |
| 2008-10-02 | 598 | 598 | 579 | 588 | 6,900 | 588 |
| 2008-10-01 | 620 | 620 | 595 | 598 | 2,200 | 598 |
| 2008-09-30 | 613 | 613 | 581 | 598 | 4,900 | 598 |
| 2008-09-29 | 630 | 630 | 620 | 620 | 700 | 620 |
| 2008-09-26 | 640 | 640 | 630 | 630 | 800 | 630 |
| 2008-09-25 | 635 | 636 | 635 | 636 | 2,300 | 636 |
| 2008-09-24 | 635 | 635 | 635 | 635 | 200 | 635 |
| 2008-09-22 | 650 | 650 | 645 | 650 | 3,100 | 650 |
| 2008-09-19 | 645 | 645 | 631 | 640 | 3,000 | 640 |
| 2008-09-18 | 631 | 631 | 621 | 630 | 2,200 | 630 |
| 2008-09-17 | 628 | 651 | 628 | 651 | 9,200 | 651 |
| 2008-09-16 | 649 | 649 | 638 | 648 | 2,400 | 648 |
| 2008-09-12 | 658 | 658 | 658 | 658 | 500 | 658 |
| 2008-09-11 | 655 | 660 | 655 | 655 | 300 | 655 |
| 2008-09-10 | 662 | 662 | 650 | 655 | 3,900 | 655 |
| 2008-09-09 | 669 | 670 | 669 | 670 | 1,100 | 670 |
| 2008-09-08 | 670 | 673 | 660 | 670 | 4,100 | 670 |
| 2008-09-05 | 668 | 670 | 668 | 670 | 6,100 | 670 |
| 2008-09-04 | 682 | 682 | 670 | 679 | 2,100 | 679 |
| 2008-09-03 | 669 | 684 | 669 | 684 | 2,200 | 684 |
| 2008-09-02 | 675 | 675 | 671 | 671 | 400 | 671 |
| 2008-09-01 | 685 | 685 | 678 | 678 | 47,800 | 678 |
| 2008-08-29 | 670 | 670 | 666 | 670 | 1,800 | 670 |
| 2008-08-28 | 672 | 672 | 668 | 668 | 4,100 | 668 |
| 2008-08-27 | 681 | 681 | 680 | 681 | 2,000 | 681 |
| 2008-08-26 | 690 | 690 | 684 | 684 | 800 | 684 |
| 2008-08-25 | 681 | 689 | 680 | 681 | 5,400 | 681 |
| 2008-08-22 | 688 | 688 | 676 | 686 | 1,300 | 686 |
| 2008-08-21 | 685 | 695 | 684 | 690 | 2,300 | 690 |
| 2008-08-20 | 685 | 685 | 684 | 684 | 5,600 | 684 |
| 2008-08-19 | 675 | 685 | 675 | 685 | 700 | 685 |
| 2008-08-18 | 680 | 685 | 674 | 674 | 7,200 | 674 |
| 2008-08-15 | 671 | 675 | 670 | 675 | 2,300 | 675 |
| 2008-08-14 | 670 | 680 | 670 | 670 | 3,600 | 670 |
| 2008-08-13 | 687 | 690 | 680 | 689 | 7,600 | 689 |
| 2008-08-12 | 679 | 690 | 678 | 690 | 2,900 | 690 |
| 2008-08-11 | 709 | 709 | 683 | 687 | 6,500 | 687 |
| 2008-08-08 | 703 | 714 | 690 | 699 | 5,000 | 699 |
| 2008-08-07 | 735 | 735 | 701 | 719 | 4,100 | 719 |
| 2008-08-06 | 728 | 738 | 715 | 732 | 10,900 | 732 |
| 2008-08-05 | 788 | 788 | 749 | 750 | 10,900 | 750 |
| 2008-08-04 | 786 | 786 | 765 | 780 | 4,100 | 780 |
| 2008-08-01 | 790 | 800 | 786 | 786 | 2,900 | 786 |
| 2008-07-31 | 792 | 794 | 770 | 780 | 13,400 | 780 |
| 2008-07-30 | 794 | 794 | 785 | 786 | 5,100 | 786 |
| 2008-07-29 | 779 | 794 | 770 | 786 | 18,200 | 786 |
| 2008-07-28 | 829 | 829 | 829 | 829 | 3,700 | 829 |
| 2008-07-25 | 925 | 929 | 919 | 929 | 2,000 | 929 |
| 2008-07-24 | 933 | 933 | 920 | 924 | 2,400 | 924 |
| 2008-07-23 | 920 | 925 | 920 | 925 | 1,300 | 925 |
| 2008-07-22 | 921 | 926 | 921 | 921 | 700 | 921 |
| 2008-07-18 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2008-07-17 | 920 | 929 | 920 | 920 | 300 | 920 |
| 2008-07-16 | 910 | 920 | 907 | 920 | 600 | 920 |
| 2008-07-15 | 917 | 917 | 906 | 906 | 2,900 | 906 |
| 2008-07-14 | 908 | 934 | 908 | 934 | 400 | 934 |
| 2008-07-11 | 954 | 954 | 934 | 934 | 1,800 | 934 |
| 2008-07-10 | 930 | 938 | 915 | 934 | 900 | 934 |
| 2008-07-09 | 950 | 960 | 950 | 960 | 300 | 960 |
| 2008-07-08 | 981 | 981 | 945 | 980 | 1,900 | 980 |
| 2008-07-07 | 987 | 987 | 951 | 961 | 15,900 | 961 |
| 2008-07-04 | 915 | 927 | 915 | 927 | 500 | 927 |
| 2008-07-03 | 892 | 920 | 892 | 915 | 2,500 | 915 |
| 2008-07-02 | 919 | 930 | 910 | 930 | 3,000 | 930 |
| 2008-07-01 | 916 | 917 | 900 | 910 | 5,300 | 910 |
| 2008-06-30 | 931 | 933 | 915 | 917 | 2,500 | 917 |
| 2008-06-27 | 939 | 942 | 926 | 933 | 2,800 | 933 |
| 2008-06-26 | 951 | 960 | 949 | 949 | 1,500 | 949 |
| 2008-06-25 | 962 | 962 | 936 | 942 | 4,700 | 942 |
| 2008-06-24 | 963 | 970 | 963 | 966 | 500 | 966 |
| 2008-06-23 | 969 | 970 | 962 | 964 | 1,200 | 964 |
| 2008-06-20 | 960 | 970 | 960 | 970 | 1,700 | 970 |
| 2008-06-19 | 989 | 989 | 970 | 970 | 5,700 | 970 |
| 2008-06-18 | 1,028 | 1,028 | 986 | 996 | 5,000 | 996 |
| 2008-06-17 | 991 | 1,034 | 990 | 1,030 | 28,200 | 1,030 |
| 2008-06-16 | 988 | 999 | 985 | 999 | 16,800 | 999 |
| 2008-06-13 | 978 | 985 | 971 | 985 | 1,400 | 985 |
| 2008-06-12 | 981 | 984 | 980 | 981 | 4,400 | 981 |
| 2008-06-11 | 1,010 | 1,010 | 990 | 1,000 | 3,300 | 1,000 |
| 2008-06-10 | 1,004 | 1,010 | 1,002 | 1,010 | 1,500 | 1,010 |
| 2008-06-09 | 1,014 | 1,015 | 1,010 | 1,011 | 1,900 | 1,011 |
| 2008-06-06 | 1,050 | 1,050 | 1,024 | 1,024 | 2,700 | 1,024 |
| 2008-06-05 | 1,015 | 1,030 | 1,015 | 1,030 | 5,900 | 1,030 |
| 2008-06-04 | 1,020 | 1,029 | 1,019 | 1,029 | 3,300 | 1,029 |
| 2008-06-03 | 1,021 | 1,029 | 1,011 | 1,029 | 3,200 | 1,029 |
| 2008-06-02 | 1,048 | 1,048 | 1,020 | 1,030 | 8,500 | 1,030 |
| 2008-05-30 | 1,039 | 1,039 | 1,011 | 1,038 | 2,500 | 1,038 |
| 2008-05-29 | 1,020 | 1,038 | 1,020 | 1,029 | 2,900 | 1,029 |
| 2008-05-28 | 1,045 | 1,050 | 1,010 | 1,030 | 9,200 | 1,030 |
| 2008-05-27 | 1,064 | 1,070 | 1,055 | 1,065 | 2,400 | 1,065 |
| 2008-05-26 | 1,085 | 1,090 | 1,070 | 1,070 | 10,800 | 1,070 |
| 2008-05-23 | 1,080 | 1,084 | 1,041 | 1,084 | 11,000 | 1,084 |
| 2008-05-22 | 1,010 | 1,040 | 1,010 | 1,040 | 11,800 | 1,040 |
| 2008-05-21 | 1,029 | 1,080 | 1,020 | 1,050 | 25,800 | 1,050 |
| 2008-05-20 | 1,000 | 1,020 | 991 | 1,020 | 6,600 | 1,020 |
| 2008-05-19 | 970 | 1,018 | 970 | 1,015 | 24,200 | 1,015 |
| 2008-05-16 | 959 | 965 | 947 | 960 | 15,100 | 960 |
| 2008-05-15 | 940 | 961 | 933 | 959 | 14,000 | 959 |
| 2008-05-14 | 936 | 939 | 913 | 930 | 10,000 | 930 |
| 2008-05-13 | 918 | 948 | 908 | 939 | 71,800 | 939 |
| 2008-05-12 | 868 | 868 | 868 | 868 | 6,200 | 868 |
| 2008-05-09 | 769 | 769 | 766 | 768 | 2,100 | 768 |
| 2008-05-08 | 770 | 776 | 765 | 770 | 6,300 | 770 |
| 2008-05-07 | 780 | 789 | 768 | 778 | 13,000 | 778 |
| 2008-05-02 | 770 | 779 | 752 | 778 | 19,700 | 778 |
| 2008-05-01 | 770 | 770 | 761 | 761 | 1,600 | 761 |
| 2008-04-30 | 769 | 770 | 753 | 763 | 12,400 | 763 |
| 2008-04-28 | 771 | 800 | 755 | 770 | 11,300 | 770 |
| 2008-04-25 | 768 | 773 | 768 | 768 | 2,100 | 768 |
| 2008-04-24 | 780 | 780 | 761 | 768 | 2,700 | 768 |
| 2008-04-23 | 766 | 769 | 766 | 769 | 500 | 769 |
| 2008-04-22 | 775 | 780 | 775 | 776 | 1,800 | 776 |
| 2008-04-21 | 773 | 775 | 770 | 775 | 4,600 | 775 |
| 2008-04-18 | 780 | 780 | 770 | 770 | 600 | 770 |
| 2008-04-17 | 766 | 780 | 766 | 780 | 1,300 | 780 |
| 2008-04-16 | 771 | 771 | 758 | 771 | 1,900 | 771 |
| 2008-04-15 | 770 | 789 | 766 | 789 | 700 | 789 |
| 2008-04-14 | 785 | 785 | 784 | 784 | 400 | 784 |
| 2008-04-11 | 756 | 776 | 752 | 776 | 2,300 | 776 |
| 2008-04-10 | 764 | 766 | 764 | 766 | 5,200 | 766 |
| 2008-04-09 | 799 | 799 | 784 | 784 | 600 | 784 |
| 2008-04-08 | 800 | 800 | 778 | 784 | 1,200 | 784 |
| 2008-04-07 | 829 | 829 | 818 | 818 | 2,400 | 818 |
| 2008-04-04 | 795 | 799 | 795 | 799 | 1,000 | 799 |
| 2008-04-03 | 785 | 785 | 785 | 785 | 200 | 785 |
| 2008-04-02 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2008-04-01 | 795 | 795 | 794 | 795 | 1,100 | 795 |
| 2008-03-31 | 807 | 807 | 760 | 761 | 2,500 | 761 |
| 2008-03-28 | 799 | 799 | 799 | 799 | 1,100 | 799 |
| 2008-03-27 | 790 | 799 | 775 | 799 | 3,500 | 799 |
| 2008-03-26 | 800 | 800 | 799 | 799 | 1,600 | 799 |
| 2008-03-25 | 800 | 800 | 785 | 799 | 5,200 | 799 |
| 2008-03-24 | 799 | 800 | 789 | 799 | 6,400 | 799 |
| 2008-03-21 | 790 | 800 | 782 | 782 | 3,200 | 782 |
| 2008-03-19 | 811 | 811 | 780 | 780 | 4,100 | 780 |
| 2008-03-18 | 775 | 781 | 775 | 781 | 2,000 | 781 |
| 2008-03-17 | 775 | 779 | 756 | 775 | 2,000 | 775 |
| 2008-03-14 | 780 | 780 | 775 | 775 | 1,000 | 775 |
| 2008-03-13 | 800 | 800 | 780 | 780 | 1,200 | 780 |
| 2008-03-12 | 796 | 808 | 788 | 806 | 3,000 | 806 |
| 2008-03-11 | 781 | 792 | 772 | 780 | 4,000 | 780 |
| 2008-03-10 | 823 | 823 | 800 | 800 | 1,200 | 800 |
| 2008-03-07 | 825 | 825 | 815 | 824 | 2,100 | 824 |
| 2008-03-06 | 840 | 840 | 825 | 826 | 2,300 | 826 |
| 2008-03-05 | 840 | 840 | 830 | 830 | 5,500 | 830 |
| 2008-03-04 | 838 | 838 | 830 | 830 | 8,800 | 830 |
| 2008-03-03 | 835 | 835 | 830 | 834 | 5,800 | 834 |
| 2008-02-29 | 835 | 835 | 832 | 835 | 8,000 | 835 |
| 2008-02-28 | 830 | 835 | 830 | 832 | 3,700 | 832 |
| 2008-02-27 | 830 | 835 | 830 | 834 | 6,300 | 834 |
| 2008-02-26 | 830 | 835 | 830 | 830 | 5,700 | 830 |
| 2008-02-25 | 837 | 837 | 820 | 825 | 4,000 | 825 |
| 2008-02-22 | 827 | 827 | 814 | 827 | 2,300 | 827 |
| 2008-02-21 | 828 | 828 | 825 | 825 | 400 | 825 |
| 2008-02-20 | 829 | 829 | 825 | 825 | 2,200 | 825 |
| 2008-02-19 | 814 | 830 | 814 | 829 | 4,100 | 829 |
| 2008-02-18 | 802 | 820 | 801 | 814 | 7,500 | 814 |
| 2008-02-15 | 805 | 805 | 782 | 803 | 4,800 | 803 |
| 2008-02-14 | 805 | 810 | 805 | 809 | 5,900 | 809 |
| 2008-02-13 | 800 | 803 | 800 | 801 | 3,500 | 801 |
| 2008-02-12 | 803 | 803 | 800 | 800 | 3,000 | 800 |
| 2008-02-08 | 810 | 810 | 803 | 805 | 8,500 | 805 |
| 2008-02-07 | 820 | 837 | 810 | 810 | 5,300 | 810 |
| 2008-02-06 | 822 | 822 | 814 | 820 | 3,000 | 820 |
| 2008-02-05 | 849 | 849 | 816 | 826 | 14,100 | 826 |
| 2008-02-04 | 850 | 850 | 844 | 846 | 2,200 | 846 |
| 2008-02-01 | 836 | 840 | 835 | 840 | 5,400 | 840 |
| 2008-01-31 | 835 | 850 | 825 | 850 | 3,200 | 850 |
| 2008-01-30 | 850 | 850 | 836 | 836 | 500 | 836 |
| 2008-01-29 | 840 | 850 | 840 | 850 | 6,300 | 850 |
| 2008-01-28 | 835 | 840 | 830 | 840 | 11,000 | 840 |
| 2008-01-25 | 826 | 835 | 826 | 835 | 10,100 | 835 |
| 2008-01-24 | 820 | 829 | 820 | 829 | 4,300 | 829 |
| 2008-01-23 | 800 | 833 | 800 | 820 | 5,300 | 820 |
| 2008-01-22 | 829 | 829 | 787 | 791 | 24,600 | 791 |
| 2008-01-21 | 850 | 850 | 831 | 831 | 5,600 | 831 |
| 2008-01-18 | 848 | 849 | 780 | 849 | 18,300 | 849 |
| 2008-01-17 | 862 | 876 | 858 | 865 | 14,300 | 865 |
| 2008-01-16 | 914 | 915 | 865 | 872 | 13,500 | 872 |
| 2008-01-15 | 933 | 935 | 933 | 934 | 3,000 | 934 |
| 2008-01-11 | 970 | 970 | 951 | 953 | 3,300 | 953 |
| 2008-01-10 | 985 | 985 | 970 | 970 | 4,300 | 970 |
| 2008-01-09 | 985 | 985 | 980 | 985 | 16,600 | 985 |
| 2008-01-08 | 985 | 990 | 981 | 985 | 11,000 | 985 |
| 2008-01-07 | 998 | 998 | 985 | 985 | 8,300 | 985 |
| 2008-01-04 | 990 | 998 | 973 | 985 | 3,000 | 985 |
分割・併合履歴 ： [2004-09-27]1株→1.1株 [1993-08-26]1株→1.25株
