7927 ムトー精工(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 856 | 870 | 855 | 865 | 4,100 | 865 |
| 2009-12-29 | 850 | 855 | 850 | 855 | 2,100 | 855 |
| 2009-12-28 | 840 | 845 | 840 | 845 | 1,500 | 845 |
| 2009-12-25 | 840 | 840 | 835 | 840 | 1,400 | 840 |
| 2009-12-24 | 839 | 840 | 830 | 832 | 4,300 | 832 |
| 2009-12-22 | 832 | 840 | 830 | 839 | 4,300 | 839 |
| 2009-12-21 | 840 | 844 | 832 | 832 | 3,200 | 832 |
| 2009-12-18 | 832 | 832 | 831 | 832 | 1,700 | 832 |
| 2009-12-17 | 832 | 832 | 829 | 832 | 900 | 832 |
| 2009-12-16 | 860 | 863 | 830 | 830 | 6,700 | 830 |
| 2009-12-15 | 834 | 834 | 822 | 830 | 2,000 | 830 |
| 2009-12-14 | 838 | 838 | 825 | 825 | 5,800 | 825 |
| 2009-12-11 | 830 | 830 | 820 | 820 | 1,600 | 820 |
| 2009-12-10 | 811 | 830 | 811 | 830 | 600 | 830 |
| 2009-12-09 | 822 | 822 | 822 | 822 | 600 | 822 |
| 2009-12-08 | 850 | 850 | 835 | 840 | 2,600 | 840 |
| 2009-12-07 | 860 | 880 | 820 | 870 | 12,000 | 870 |
| 2009-12-04 | 810 | 820 | 803 | 811 | 3,700 | 811 |
| 2009-12-03 | 804 | 804 | 800 | 801 | 5,100 | 801 |
| 2009-12-02 | 788 | 805 | 785 | 797 | 6,300 | 797 |
| 2009-12-01 | 800 | 800 | 785 | 785 | 3,100 | 785 |
| 2009-11-30 | 757 | 780 | 757 | 780 | 400 | 780 |
| 2009-11-27 | 770 | 775 | 765 | 765 | 3,500 | 765 |
| 2009-11-26 | 805 | 805 | 777 | 777 | 2,900 | 777 |
| 2009-11-25 | 764 | 765 | 764 | 765 | 300 | 765 |
| 2009-11-24 | 772 | 799 | 772 | 772 | 4,100 | 772 |
| 2009-11-20 | 755 | 781 | 755 | 766 | 6,000 | 766 |
| 2009-11-19 | 761 | 780 | 760 | 760 | 4,300 | 760 |
| 2009-11-18 | 801 | 801 | 772 | 772 | 3,100 | 772 |
| 2009-11-17 | 801 | 816 | 801 | 803 | 6,500 | 803 |
| 2009-11-16 | 835 | 835 | 816 | 830 | 2,000 | 830 |
| 2009-11-13 | 831 | 840 | 825 | 836 | 11,800 | 836 |
| 2009-11-12 | 832 | 840 | 830 | 831 | 2,600 | 831 |
| 2009-11-11 | 836 | 850 | 831 | 831 | 5,800 | 831 |
| 2009-11-10 | 851 | 869 | 851 | 865 | 7,400 | 865 |
| 2009-11-09 | 851 | 867 | 850 | 859 | 3,600 | 859 |
| 2009-11-06 | 884 | 884 | 856 | 856 | 3,000 | 856 |
| 2009-11-05 | 875 | 885 | 864 | 880 | 5,200 | 880 |
| 2009-11-04 | 885 | 885 | 865 | 873 | 5,300 | 873 |
| 2009-11-02 | 875 | 898 | 867 | 884 | 21,800 | 884 |
| 2009-10-30 | 850 | 911 | 850 | 911 | 90,700 | 911 |
| 2009-10-29 | 814 | 814 | 794 | 811 | 1,500 | 811 |
| 2009-10-28 | 830 | 830 | 820 | 822 | 6,900 | 822 |
| 2009-10-27 | 812 | 820 | 812 | 820 | 200 | 820 |
| 2009-10-26 | 830 | 830 | 820 | 820 | 5,700 | 820 |
| 2009-10-23 | 800 | 819 | 800 | 819 | 11,200 | 819 |
| 2009-10-22 | 790 | 791 | 784 | 785 | 4,300 | 785 |
| 2009-10-21 | 790 | 800 | 789 | 800 | 1,400 | 800 |
| 2009-10-20 | 805 | 805 | 800 | 800 | 2,300 | 800 |
| 2009-10-19 | 805 | 805 | 805 | 805 | 100 | 805 |
| 2009-10-16 | 825 | 825 | 805 | 825 | 600 | 825 |
| 2009-10-15 | 830 | 830 | 805 | 825 | 1,500 | 825 |
| 2009-10-14 | 840 | 840 | 820 | 830 | 2,900 | 830 |
| 2009-10-13 | 830 | 840 | 829 | 830 | 3,000 | 830 |
| 2009-10-09 | 828 | 829 | 828 | 829 | 1,000 | 829 |
| 2009-10-08 | 824 | 835 | 824 | 829 | 2,300 | 829 |
| 2009-10-07 | 815 | 815 | 815 | 815 | 600 | 815 |
| 2009-10-06 | 800 | 815 | 781 | 815 | 1,600 | 815 |
| 2009-10-05 | 815 | 820 | 815 | 815 | 4,800 | 815 |
| 2009-10-02 | 830 | 830 | 818 | 830 | 5,900 | 830 |
| 2009-10-01 | 855 | 855 | 820 | 820 | 2,700 | 820 |
| 2009-09-30 | 840 | 840 | 830 | 835 | 1,100 | 835 |
| 2009-09-29 | 830 | 840 | 829 | 840 | 13,600 | 840 |
| 2009-09-28 | 840 | 840 | 821 | 821 | 1,400 | 821 |
| 2009-09-25 | 842 | 842 | 815 | 838 | 5,600 | 838 |
| 2009-09-24 | 840 | 850 | 840 | 840 | 10,000 | 840 |
| 2009-09-18 | 840 | 840 | 833 | 840 | 800 | 840 |
| 2009-09-17 | 844 | 844 | 835 | 840 | 2,600 | 840 |
| 2009-09-16 | 835 | 840 | 835 | 840 | 6,500 | 840 |
| 2009-09-15 | 845 | 845 | 835 | 835 | 500 | 835 |
| 2009-09-14 | 839 | 845 | 835 | 840 | 13,300 | 840 |
| 2009-09-11 | 818 | 830 | 818 | 825 | 5,600 | 825 |
| 2009-09-10 | 830 | 835 | 822 | 824 | 7,400 | 824 |
| 2009-09-09 | 815 | 824 | 810 | 824 | 8,900 | 824 |
| 2009-09-08 | 824 | 824 | 800 | 800 | 5,600 | 800 |
| 2009-09-07 | 811 | 831 | 811 | 828 | 15,000 | 828 |
| 2009-09-04 | 769 | 772 | 767 | 771 | 3,700 | 771 |
| 2009-09-03 | 768 | 768 | 753 | 760 | 3,100 | 760 |
| 2009-09-02 | 763 | 772 | 750 | 754 | 5,700 | 754 |
| 2009-09-01 | 740 | 765 | 740 | 765 | 8,700 | 765 |
| 2009-08-31 | 740 | 753 | 740 | 740 | 2,300 | 740 |
| 2009-08-28 | 749 | 750 | 732 | 750 | 2,100 | 750 |
| 2009-08-27 | 723 | 750 | 723 | 750 | 3,700 | 750 |
| 2009-08-26 | 748 | 748 | 746 | 746 | 900 | 746 |
| 2009-08-25 | 731 | 739 | 720 | 730 | 1,500 | 730 |
| 2009-08-24 | 730 | 739 | 722 | 739 | 2,600 | 739 |
| 2009-08-21 | 718 | 730 | 718 | 730 | 1,400 | 730 |
| 2009-08-20 | 720 | 720 | 710 | 718 | 4,600 | 718 |
| 2009-08-19 | 710 | 720 | 710 | 720 | 2,300 | 720 |
| 2009-08-18 | 720 | 725 | 715 | 715 | 5,900 | 715 |
| 2009-08-17 | 728 | 728 | 710 | 720 | 4,200 | 720 |
| 2009-08-14 | 714 | 732 | 712 | 732 | 700 | 732 |
| 2009-08-13 | 722 | 722 | 710 | 720 | 4,100 | 720 |
| 2009-08-12 | 713 | 723 | 712 | 720 | 3,800 | 720 |
| 2009-08-11 | 723 | 733 | 723 | 723 | 2,800 | 723 |
| 2009-08-10 | 740 | 740 | 730 | 733 | 11,000 | 733 |
| 2009-08-07 | 730 | 740 | 730 | 740 | 3,100 | 740 |
| 2009-08-06 | 725 | 735 | 710 | 728 | 5,000 | 728 |
| 2009-08-05 | 710 | 742 | 702 | 725 | 13,300 | 725 |
| 2009-08-04 | 718 | 725 | 700 | 700 | 10,000 | 700 |
| 2009-08-03 | 686 | 695 | 680 | 694 | 13,700 | 694 |
| 2009-07-31 | 657 | 657 | 640 | 642 | 900 | 642 |
| 2009-07-30 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 2009-07-29 | 616 | 649 | 616 | 649 | 3,500 | 649 |
| 2009-07-28 | 626 | 626 | 622 | 626 | 3,400 | 626 |
| 2009-07-27 | 636 | 636 | 626 | 630 | 4,600 | 630 |
| 2009-07-24 | 635 | 635 | 627 | 631 | 3,600 | 631 |
| 2009-07-23 | 635 | 644 | 625 | 644 | 5,500 | 644 |
| 2009-07-22 | 620 | 635 | 620 | 635 | 5,900 | 635 |
| 2009-07-21 | 619 | 620 | 619 | 620 | 800 | 620 |
| 2009-07-17 | 620 | 620 | 600 | 601 | 1,300 | 601 |
| 2009-07-16 | 594 | 600 | 594 | 600 | 11,400 | 600 |
| 2009-07-15 | 603 | 604 | 603 | 604 | 600 | 604 |
| 2009-07-14 | 603 | 613 | 603 | 610 | 3,200 | 610 |
| 2009-07-13 | 601 | 604 | 601 | 603 | 3,900 | 603 |
| 2009-07-10 | 630 | 630 | 625 | 629 | 3,300 | 629 |
| 2009-07-08 | 640 | 660 | 633 | 660 | 4,100 | 660 |
| 2009-07-07 | 660 | 661 | 660 | 660 | 4,100 | 660 |
| 2009-07-06 | 700 | 700 | 653 | 653 | 22,400 | 653 |
| 2009-07-03 | 643 | 656 | 640 | 650 | 8,600 | 650 |
| 2009-07-02 | 628 | 650 | 628 | 645 | 6,600 | 645 |
| 2009-07-01 | 626 | 629 | 624 | 626 | 4,200 | 626 |
| 2009-06-30 | 615 | 625 | 615 | 617 | 1,600 | 617 |
| 2009-06-29 | 613 | 623 | 613 | 623 | 3,600 | 623 |
| 2009-06-26 | 622 | 629 | 611 | 614 | 4,700 | 614 |
| 2009-06-25 | 602 | 609 | 602 | 609 | 500 | 609 |
| 2009-06-24 | 600 | 609 | 600 | 609 | 1,000 | 609 |
| 2009-06-23 | 599 | 611 | 599 | 604 | 3,600 | 604 |
| 2009-06-22 | 609 | 609 | 609 | 609 | 3,700 | 609 |
| 2009-06-19 | 606 | 610 | 606 | 609 | 400 | 609 |
| 2009-06-18 | 613 | 615 | 613 | 615 | 1,700 | 615 |
| 2009-06-17 | 601 | 630 | 601 | 630 | 2,900 | 630 |
| 2009-06-16 | 602 | 625 | 602 | 609 | 6,300 | 609 |
| 2009-06-15 | 604 | 628 | 604 | 621 | 2,600 | 621 |
| 2009-06-12 | 620 | 635 | 618 | 621 | 8,500 | 621 |
| 2009-06-11 | 636 | 637 | 635 | 635 | 3,900 | 635 |
| 2009-06-10 | 631 | 638 | 631 | 638 | 5,800 | 638 |
| 2009-06-09 | 650 | 650 | 640 | 650 | 7,600 | 650 |
| 2009-06-08 | 640 | 660 | 640 | 645 | 7,300 | 645 |
| 2009-06-05 | 650 | 666 | 627 | 630 | 13,700 | 630 |
| 2009-06-04 | 617 | 649 | 607 | 640 | 13,800 | 640 |
| 2009-06-03 | 575 | 610 | 575 | 600 | 10,800 | 600 |
| 2009-06-02 | 577 | 585 | 577 | 585 | 6,100 | 585 |
| 2009-06-01 | 560 | 560 | 552 | 557 | 5,600 | 557 |
| 2009-05-29 | 544 | 555 | 544 | 545 | 1,700 | 545 |
| 2009-05-28 | 545 | 555 | 545 | 555 | 3,900 | 555 |
| 2009-05-27 | 536 | 550 | 536 | 545 | 2,500 | 545 |
| 2009-05-26 | 539 | 540 | 535 | 535 | 5,500 | 535 |
| 2009-05-25 | 527 | 532 | 527 | 530 | 3,800 | 530 |
| 2009-05-22 | 526 | 530 | 526 | 527 | 1,900 | 527 |
| 2009-05-21 | 537 | 543 | 535 | 537 | 5,700 | 537 |
| 2009-05-20 | 537 | 555 | 537 | 543 | 10,100 | 543 |
| 2009-05-19 | 540 | 540 | 521 | 527 | 5,100 | 527 |
| 2009-05-18 | 535 | 540 | 535 | 535 | 3,600 | 535 |
| 2009-05-15 | 555 | 555 | 540 | 551 | 1,500 | 551 |
| 2009-05-14 | 540 | 555 | 540 | 555 | 7,400 | 555 |
| 2009-05-13 | 550 | 580 | 545 | 560 | 2,400 | 560 |
| 2009-05-12 | 559 | 559 | 535 | 559 | 12,000 | 559 |
| 2009-05-11 | 578 | 589 | 558 | 559 | 46,800 | 559 |
| 2009-05-08 | 578 | 578 | 578 | 578 | 9,100 | 578 |
| 2009-05-07 | 498 | 498 | 498 | 498 | 5,600 | 498 |
| 2009-05-01 | 419 | 419 | 414 | 418 | 3,300 | 418 |
| 2009-04-30 | 417 | 417 | 416 | 417 | 1,600 | 417 |
| 2009-04-28 | 410 | 414 | 403 | 412 | 2,100 | 412 |
| 2009-04-27 | 420 | 420 | 413 | 415 | 2,300 | 415 |
| 2009-04-24 | 419 | 422 | 419 | 422 | 700 | 422 |
| 2009-04-23 | 423 | 423 | 416 | 422 | 1,500 | 422 |
| 2009-04-22 | 423 | 425 | 405 | 424 | 2,800 | 424 |
| 2009-04-21 | 416 | 420 | 415 | 420 | 700 | 420 |
| 2009-04-20 | 418 | 424 | 416 | 424 | 1,400 | 424 |
| 2009-04-17 | 418 | 424 | 418 | 424 | 1,400 | 424 |
| 2009-04-16 | 424 | 424 | 410 | 422 | 3,000 | 422 |
| 2009-04-15 | 415 | 419 | 405 | 419 | 800 | 419 |
| 2009-04-14 | 408 | 419 | 405 | 419 | 3,200 | 419 |
| 2009-04-13 | 401 | 420 | 401 | 420 | 5,000 | 420 |
| 2009-04-10 | 400 | 400 | 395 | 395 | 1,100 | 395 |
| 2009-04-09 | 392 | 395 | 391 | 395 | 3,100 | 395 |
| 2009-04-08 | 377 | 392 | 377 | 392 | 4,800 | 392 |
| 2009-04-07 | 403 | 403 | 390 | 399 | 2,300 | 399 |
| 2009-04-06 | 399 | 403 | 388 | 403 | 7,900 | 403 |
| 2009-04-03 | 390 | 390 | 384 | 384 | 4,700 | 384 |
| 2009-04-02 | 380 | 380 | 365 | 375 | 13,500 | 375 |
| 2009-04-01 | 390 | 390 | 376 | 376 | 2,400 | 376 |
| 2009-03-31 | 380 | 390 | 370 | 390 | 2,800 | 390 |
| 2009-03-30 | 394 | 394 | 387 | 390 | 2,600 | 390 |
| 2009-03-27 | 395 | 396 | 387 | 395 | 3,900 | 395 |
| 2009-03-26 | 401 | 401 | 386 | 396 | 5,700 | 396 |
| 2009-03-25 | 376 | 390 | 376 | 390 | 4,700 | 390 |
| 2009-03-24 | 371 | 375 | 369 | 375 | 4,800 | 375 |
| 2009-03-23 | 366 | 368 | 361 | 368 | 12,700 | 368 |
| 2009-03-19 | 361 | 362 | 360 | 362 | 1,300 | 362 |
| 2009-03-18 | 359 | 364 | 355 | 362 | 4,200 | 362 |
| 2009-03-17 | 352 | 357 | 350 | 357 | 900 | 357 |
| 2009-03-16 | 350 | 357 | 350 | 357 | 1,700 | 357 |
| 2009-03-13 | 355 | 357 | 350 | 357 | 2,700 | 357 |
| 2009-03-11 | 355 | 359 | 348 | 359 | 1,400 | 359 |
| 2009-03-10 | 355 | 360 | 350 | 360 | 2,100 | 360 |
| 2009-03-09 | 353 | 355 | 350 | 355 | 4,100 | 355 |
| 2009-03-06 | 362 | 362 | 362 | 362 | 200 | 362 |
| 2009-03-05 | 365 | 365 | 360 | 361 | 6,200 | 361 |
| 2009-03-04 | 348 | 350 | 345 | 350 | 1,900 | 350 |
| 2009-03-03 | 347 | 348 | 347 | 347 | 1,800 | 347 |
| 2009-03-02 | 350 | 350 | 350 | 350 | 1,300 | 350 |
| 2009-02-27 | 345 | 345 | 340 | 340 | 2,500 | 340 |
| 2009-02-26 | 345 | 351 | 345 | 346 | 5,100 | 346 |
| 2009-02-25 | 343 | 358 | 343 | 358 | 400 | 358 |
| 2009-02-24 | 358 | 358 | 358 | 358 | 100 | 358 |
| 2009-02-23 | 360 | 360 | 359 | 359 | 600 | 359 |
| 2009-02-20 | 362 | 375 | 348 | 362 | 6,700 | 362 |
| 2009-02-18 | 370 | 379 | 360 | 379 | 3,600 | 379 |
| 2009-02-16 | 372 | 380 | 366 | 380 | 1,300 | 380 |
| 2009-02-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-02-12 | 381 | 381 | 381 | 381 | 1,100 | 381 |
| 2009-02-10 | 386 | 386 | 383 | 383 | 700 | 383 |
| 2009-02-09 | 388 | 388 | 386 | 386 | 1,500 | 386 |
| 2009-02-06 | 399 | 399 | 382 | 398 | 3,400 | 398 |
| 2009-02-05 | 399 | 399 | 397 | 397 | 4,600 | 397 |
| 2009-02-04 | 391 | 393 | 391 | 393 | 1,700 | 393 |
| 2009-02-03 | 390 | 390 | 387 | 388 | 700 | 388 |
| 2009-02-02 | 405 | 405 | 384 | 400 | 2,400 | 400 |
| 2009-01-30 | 389 | 390 | 389 | 390 | 1,300 | 390 |
| 2009-01-29 | 385 | 389 | 380 | 389 | 10,400 | 389 |
| 2009-01-28 | 400 | 400 | 390 | 390 | 1,700 | 390 |
| 2009-01-27 | 417 | 417 | 399 | 400 | 3,500 | 400 |
| 2009-01-26 | 435 | 435 | 406 | 417 | 3,100 | 417 |
| 2009-01-23 | 417 | 417 | 410 | 411 | 500 | 411 |
| 2009-01-22 | 406 | 416 | 406 | 416 | 700 | 416 |
| 2009-01-20 | 427 | 427 | 416 | 416 | 800 | 416 |
| 2009-01-19 | 428 | 428 | 428 | 428 | 100 | 428 |
| 2009-01-16 | 440 | 440 | 430 | 431 | 400 | 431 |
| 2009-01-15 | 434 | 444 | 434 | 444 | 200 | 444 |
| 2009-01-14 | 445 | 450 | 432 | 450 | 1,600 | 450 |
| 2009-01-13 | 440 | 453 | 440 | 453 | 1,400 | 453 |
| 2009-01-09 | 440 | 450 | 440 | 450 | 1,900 | 450 |
| 2009-01-08 | 441 | 449 | 441 | 449 | 2,100 | 449 |
| 2009-01-07 | 449 | 450 | 435 | 450 | 3,400 | 450 |
| 2009-01-06 | 456 | 456 | 440 | 450 | 2,900 | 450 |
| 2009-01-05 | 454 | 454 | 430 | 450 | 7,500 | 450 |
分割・併合履歴 ： [2004-09-27]1株→1.1株 [1993-08-26]1株→1.25株
