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
2009-12-308568708558654,100865
2009-12-298508558508552,100855
2009-12-288408458408451,500845
2009-12-258408408358401,400840
2009-12-248398408308324,300832
2009-12-228328408308394,300839
2009-12-218408448328323,200832
2009-12-188328328318321,700832
2009-12-17832832829832900832
2009-12-168608638308306,700830
2009-12-158348348228302,000830
2009-12-148388388258255,800825
2009-12-118308308208201,600820
2009-12-10811830811830600830
2009-12-09822822822822600822
2009-12-088508508358402,600840
2009-12-0786088082087012,000870
2009-12-048108208038113,700811
2009-12-038048048008015,100801
2009-12-027888057857976,300797
2009-12-018008007857853,100785
2009-11-30757780757780400780
2009-11-277707757657653,500765
2009-11-268058057777772,900777
2009-11-25764765764765300765
2009-11-247727997727724,100772
2009-11-207557817557666,000766
2009-11-197617807607604,300760
2009-11-188018017727723,100772
2009-11-178018168018036,500803
2009-11-168358358168302,000830
2009-11-1383184082583611,800836
2009-11-128328408308312,600831
2009-11-118368508318315,800831
2009-11-108518698518657,400865
2009-11-098518678508593,600859
2009-11-068848848568563,000856
2009-11-058758858648805,200880
2009-11-048858858658735,300873
2009-11-0287589886788421,800884
2009-10-3085091185091190,700911
2009-10-298148147948111,500811
2009-10-288308308208226,900822
2009-10-27812820812820200820
2009-10-268308308208205,700820
2009-10-2380081980081911,200819
2009-10-227907917847854,300785
2009-10-217908007898001,400800
2009-10-208058058008002,300800
2009-10-19805805805805100805
2009-10-16825825805825600825
2009-10-158308308058251,500825
2009-10-148408408208302,900830
2009-10-138308408298303,000830
2009-10-098288298288291,000829
2009-10-088248358248292,300829
2009-10-07815815815815600815
2009-10-068008157818151,600815
2009-10-058158208158154,800815
2009-10-028308308188305,900830
2009-10-018558558208202,700820
2009-09-308408408308351,100835
2009-09-2983084082984013,600840
2009-09-288408408218211,400821
2009-09-258428428158385,600838
2009-09-2484085084084010,000840
2009-09-18840840833840800840
2009-09-178448448358402,600840
2009-09-168358408358406,500840
2009-09-15845845835835500835
2009-09-1483984583584013,300840
2009-09-118188308188255,600825
2009-09-108308358228247,400824
2009-09-098158248108248,900824
2009-09-088248248008005,600800
2009-09-0781183181182815,000828
2009-09-047697727677713,700771
2009-09-037687687537603,100760
2009-09-027637727507545,700754
2009-09-017407657407658,700765
2009-08-317407537407402,300740
2009-08-287497507327502,100750
2009-08-277237507237503,700750
2009-08-26748748746746900746
2009-08-257317397207301,500730
2009-08-247307397227392,600739
2009-08-217187307187301,400730
2009-08-207207207107184,600718
2009-08-197107207107202,300720
2009-08-187207257157155,900715
2009-08-177287287107204,200720
2009-08-14714732712732700732
2009-08-137227227107204,100720
2009-08-127137237127203,800720
2009-08-117237337237232,800723
2009-08-1074074073073311,000733
2009-08-077307407307403,100740
2009-08-067257357107285,000728
2009-08-0571074270272513,300725
2009-08-0471872570070010,000700
2009-08-0368669568069413,700694
2009-07-31657657640642900642
2009-07-306586586586581,000658
2009-07-296166496166493,500649
2009-07-286266266226263,400626
2009-07-276366366266304,600630
2009-07-246356356276313,600631
2009-07-236356446256445,500644
2009-07-226206356206355,900635
2009-07-21619620619620800620
2009-07-176206206006011,300601
2009-07-1659460059460011,400600
2009-07-15603604603604600604
2009-07-146036136036103,200610
2009-07-136016046016033,900603
2009-07-106306306256293,300629
2009-07-086406606336604,100660
2009-07-076606616606604,100660
2009-07-0670070065365322,400653
2009-07-036436566406508,600650
2009-07-026286506286456,600645
2009-07-016266296246264,200626
2009-06-306156256156171,600617
2009-06-296136236136233,600623
2009-06-266226296116144,700614
2009-06-25602609602609500609
2009-06-246006096006091,000609
2009-06-235996115996043,600604
2009-06-226096096096093,700609
2009-06-19606610606609400609
2009-06-186136156136151,700615
2009-06-176016306016302,900630
2009-06-166026256026096,300609
2009-06-156046286046212,600621
2009-06-126206356186218,500621
2009-06-116366376356353,900635
2009-06-106316386316385,800638
2009-06-096506506406507,600650
2009-06-086406606406457,300645
2009-06-0565066662763013,700630
2009-06-0461764960764013,800640
2009-06-0357561057560010,800600
2009-06-025775855775856,100585
2009-06-015605605525575,600557
2009-05-295445555445451,700545
2009-05-285455555455553,900555
2009-05-275365505365452,500545
2009-05-265395405355355,500535
2009-05-255275325275303,800530
2009-05-225265305265271,900527
2009-05-215375435355375,700537
2009-05-2053755553754310,100543
2009-05-195405405215275,100527
2009-05-185355405355353,600535
2009-05-155555555405511,500551
2009-05-145405555405557,400555
2009-05-135505805455602,400560
2009-05-1255955953555912,000559
2009-05-1157858955855946,800559
2009-05-085785785785789,100578
2009-05-074984984984985,600498
2009-05-014194194144183,300418
2009-04-304174174164171,600417
2009-04-284104144034122,100412
2009-04-274204204134152,300415
2009-04-24419422419422700422
2009-04-234234234164221,500422
2009-04-224234254054242,800424
2009-04-21416420415420700420
2009-04-204184244164241,400424
2009-04-174184244184241,400424
2009-04-164244244104223,000422
2009-04-15415419405419800419
2009-04-144084194054193,200419
2009-04-134014204014205,000420
2009-04-104004003953951,100395
2009-04-093923953913953,100395
2009-04-083773923773924,800392
2009-04-074034033903992,300399
2009-04-063994033884037,900403
2009-04-033903903843844,700384
2009-04-0238038036537513,500375
2009-04-013903903763762,400376
2009-03-313803903703902,800390
2009-03-303943943873902,600390
2009-03-273953963873953,900395
2009-03-264014013863965,700396
2009-03-253763903763904,700390
2009-03-243713753693754,800375
2009-03-2336636836136812,700368
2009-03-193613623603621,300362
2009-03-183593643553624,200362
2009-03-17352357350357900357
2009-03-163503573503571,700357
2009-03-133553573503572,700357
2009-03-113553593483591,400359
2009-03-103553603503602,100360
2009-03-093533553503554,100355
2009-03-06362362362362200362
2009-03-053653653603616,200361
2009-03-043483503453501,900350
2009-03-033473483473471,800347
2009-03-023503503503501,300350
2009-02-273453453403402,500340
2009-02-263453513453465,100346
2009-02-25343358343358400358
2009-02-24358358358358100358
2009-02-23360360359359600359
2009-02-203623753483626,700362
2009-02-183703793603793,600379
2009-02-163723803663801,300380
2009-02-133803803803801,000380
2009-02-123813813813811,100381
2009-02-10386386383383700383
2009-02-093883883863861,500386
2009-02-063993993823983,400398
2009-02-053993993973974,600397
2009-02-043913933913931,700393
2009-02-03390390387388700388
2009-02-024054053844002,400400
2009-01-303893903893901,300390
2009-01-2938538938038910,400389
2009-01-284004003903901,700390
2009-01-274174173994003,500400
2009-01-264354354064173,100417
2009-01-23417417410411500411
2009-01-22406416406416700416
2009-01-20427427416416800416
2009-01-19428428428428100428
2009-01-16440440430431400431
2009-01-15434444434444200444
2009-01-144454504324501,600450
2009-01-134404534404531,400453
2009-01-094404504404501,900450
2009-01-084414494414492,100449
2009-01-074494504354503,400450
2009-01-064564564404502,900450
2009-01-054544544304507,500450

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