7927 ムトー精工(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	688	696	688	693	2,100	693
2010-12-29	687	687	683	684	1,900	684
2010-12-28	684	685	674	685	5,300	685
2010-12-27	690	690	684	690	5,200	690
2010-12-24	688	688	685	685	1,800	685
2010-12-22	695	701	686	686	6,600	686
2010-12-21	697	702	692	692	3,200	692
2010-12-20	698	698	694	698	10,800	698
2010-12-17	700	702	696	698	3,000	698
2010-12-16	704	704	699	699	8,300	699
2010-12-15	701	702	697	698	4,100	698
2010-12-14	701	703	697	697	13,400	697
2010-12-13	701	705	698	704	4,500	704
2010-12-10	705	705	701	701	500	701
2010-12-09	698	700	695	700	3,300	700
2010-12-08	699	723	695	698	5,400	698
2010-12-07	710	710	696	696	2,100	696
2010-12-06	718	718	710	711	5,000	711
2010-12-03	709	710	706	709	6,200	709
2010-12-02	697	700	696	700	1,900	700
2010-12-01	700	700	688	688	1,700	688
2010-11-30	690	692	689	689	1,200	689
2010-11-29	691	692	685	688	5,000	688
2010-11-26	700	706	689	691	2,900	691
2010-11-25	686	686	685	685	3,100	685
2010-11-24	689	689	685	685	1,100	685
2010-11-22	684	690	683	690	3,200	690
2010-11-19	683	688	683	684	4,400	684
2010-11-18	678	684	678	683	800	683
2010-11-17	680	688	678	678	1,200	678
2010-11-16	691	692	688	688	2,300	688
2010-11-15	700	700	691	691	2,200	691
2010-11-12	704	710	701	710	1,200	710
2010-11-11	708	726	708	710	1,800	710
2010-11-10	708	713	706	708	3,000	708
2010-11-09	719	726	708	708	7,100	708
2010-11-08	721	749	703	749	9,200	749
2010-11-05	778	781	778	781	2,400	781
2010-11-04	777	780	777	778	1,300	778
2010-11-02	781	781	738	777	3,500	777
2010-11-01	785	785	781	781	700	781
2010-10-29	787	787	785	785	400	785
2010-10-27	795	795	795	795	2,000	795
2010-10-26	800	800	800	800	1,900	800
2010-10-25	794	794	794	794	3,300	794
2010-10-22	784	794	784	794	800	794
2010-10-21	800	800	784	784	2,200	784
2010-10-20	800	800	800	800	1,000	800
2010-10-19	780	800	778	800	1,300	800
2010-10-18	781	781	777	780	4,300	780
2010-10-15	783	783	782	782	600	782
2010-10-14	815	815	781	781	3,700	781
2010-10-13	823	825	815	815	2,900	815
2010-10-12	820	850	820	849	1,100	849
2010-10-08	850	850	850	850	300	850
2010-10-07	844	845	844	844	2,000	844
2010-10-06	843	843	843	843	300	843
2010-10-05	842	857	842	843	3,000	843
2010-10-04	868	869	840	869	2,600	869
2010-10-01	864	864	864	864	2,400	864
2010-09-30	856	864	856	864	700	864
2010-09-29	870	870	855	855	2,500	855
2010-09-28	857	870	857	869	2,200	869
2010-09-27	884	884	860	880	1,300	880
2010-09-24	870	898	870	898	1,600	898
2010-09-22	850	850	850	850	600	850
2010-09-21	850	852	850	852	500	852
2010-09-17	846	876	846	876	400	876
2010-09-16	854	854	852	852	200	852
2010-09-15	849	885	849	885	1,100	885
2010-09-14	892	892	892	892	2,200	892
2010-09-13	845	848	845	848	1,200	848
2010-09-10	850	852	850	850	2,800	850
2010-09-09	866	866	863	863	2,500	863
2010-09-08	870	870	870	870	100	870
2010-09-07	877	877	877	877	100	877
2010-09-06	893	893	880	880	4,200	880
2010-09-03	877	880	875	880	3,300	880
2010-09-02	880	880	878	878	2,300	878
2010-09-01	849	858	830	858	3,600	858
2010-08-31	849	849	835	849	2,700	849
2010-08-30	830	840	830	840	4,300	840
2010-08-26	843	860	843	860	2,900	860
2010-08-25	842	842	830	841	7,400	841
2010-08-24	849	887	847	887	5,900	887
2010-08-20	851	863	850	863	700	863
2010-08-19	862	870	860	860	5,100	860
2010-08-18	861	878	861	867	5,700	867
2010-08-17	880	887	880	886	1,700	886
2010-08-16	888	888	888	888	2,800	888
2010-08-13	862	899	861	882	3,000	882
2010-08-12	880	882	870	882	4,200	882
2010-08-11	884	905	884	905	700	905
2010-08-10	883	900	883	884	3,100	884
2010-08-09	883	905	881	904	15,100	904
2010-08-06	910	944	899	925	2,700	925
2010-08-05	943	943	943	943	2,700	943
2010-08-04	920	942	900	942	1,900	942
2010-08-03	920	920	918	918	200	918
2010-08-02	931	931	920	920	1,900	920
2010-07-30	947	947	947	947	100	947
2010-07-29	910	925	910	925	400	925
2010-07-28	891	925	891	925	5,200	925
2010-07-27	905	906	905	906	200	906
2010-07-26	906	906	906	906	500	906
2010-07-23	895	897	895	897	300	897
2010-07-22	880	895	870	895	1,500	895
2010-07-16	906	906	906	906	100	906
2010-07-15	885	898	883	898	600	898
2010-07-14	900	900	900	900	200	900
2010-07-13	904	904	876	900	3,000	900
2010-07-12	889	903	889	889	900	889
2010-07-09	900	925	889	904	2,300	904
2010-07-08	890	930	890	930	500	930
2010-07-07	908	935	908	935	300	935
2010-07-06	912	912	912	912	500	912
2010-07-05	940	940	930	930	16,700	930
2010-07-02	914	914	904	914	6,200	914
2010-07-01	919	919	890	910	3,600	910
2010-06-30	912	912	905	910	2,700	910
2010-06-29	917	929	909	915	6,700	915
2010-06-28	930	930	908	911	7,600	911
2010-06-25	910	910	900	900	900	900
2010-06-24	925	925	875	910	4,400	910
2010-06-23	903	930	903	925	1,100	925
2010-06-22	930	930	930	930	2,800	930
2010-06-21	910	910	910	910	2,200	910
2010-06-18	938	938	915	925	1,200	925
2010-06-17	941	941	915	915	700	915
2010-06-16	932	940	932	940	700	940
2010-06-15	930	930	930	930	400	930
2010-06-14	914	917	914	915	2,900	915
2010-06-11	901	918	901	914	1,200	914
2010-06-10	900	900	895	900	2,000	900
2010-06-09	919	919	896	900	3,900	900
2010-06-08	920	920	915	920	900	920
2010-06-07	901	939	901	939	4,400	939
2010-06-04	955	955	922	931	5,700	931
2010-06-03	915	940	910	940	4,100	940
2010-06-02	930	930	923	923	1,400	923
2010-06-01	950	950	913	937	1,400	937
2010-05-31	920	923	920	920	5,000	920
2010-05-28	929	929	921	923	3,400	923
2010-05-27	926	926	920	920	1,300	920
2010-05-26	930	930	901	920	2,500	920
2010-05-25	930	930	900	916	2,500	916
2010-05-24	935	935	900	929	1,500	929
2010-05-21	911	925	910	920	4,700	920
2010-05-20	976	976	920	955	5,000	955
2010-05-19	920	920	905	905	2,400	905
2010-05-18	944	944	920	920	4,600	920
2010-05-17	950	968	925	932	7,000	932
2010-05-14	974	974	969	970	1,000	970
2010-05-13	970	970	970	970	1,600	970
2010-05-12	985	985	970	970	3,600	970
2010-05-11	1,008	1,013	970	970	11,200	970
2010-05-10	975	1,009	974	1,000	18,400	1,000
2010-05-07	1,089	1,090	1,060	1,080	22,500	1,080
2010-05-06	1,140	1,140	1,114	1,127	32,000	1,127
2010-04-30	1,140	1,154	1,135	1,154	11,100	1,154
2010-04-28	1,130	1,130	1,086	1,130	14,000	1,130
2010-04-27	1,131	1,140	1,116	1,131	9,800	1,131
2010-04-26	1,112	1,120	1,096	1,120	7,800	1,120
2010-04-23	1,080	1,100	1,079	1,100	8,400	1,100
2010-04-22	1,050	1,068	1,050	1,068	7,800	1,068
2010-04-21	1,039	1,049	1,039	1,049	3,100	1,049
2010-04-20	1,030	1,035	1,028	1,031	4,900	1,031
2010-04-19	1,030	1,038	1,021	1,030	10,800	1,030
2010-04-16	1,044	1,060	1,030	1,040	11,000	1,040
2010-04-15	1,014	1,043	1,014	1,043	6,200	1,043
2010-04-14	1,015	1,020	1,006	1,006	2,400	1,006
2010-04-13	1,011	1,015	1,005	1,014	6,500	1,014
2010-04-12	1,015	1,016	1,010	1,010	4,200	1,010
2010-04-09	1,007	1,015	1,007	1,009	4,400	1,009
2010-04-08	1,021	1,022	1,008	1,008	900	1,008
2010-04-07	1,015	1,020	1,007	1,020	3,800	1,020
2010-04-06	1,015	1,020	1,006	1,010	5,300	1,010
2010-04-05	1,008	1,014	1,000	1,010	7,800	1,010
2010-04-02	1,007	1,015	1,002	1,015	3,100	1,015
2010-04-01	1,017	1,022	1,010	1,010	11,000	1,010
2010-03-31	1,025	1,028	1,015	1,018	9,500	1,018
2010-03-30	1,001	1,030	1,001	1,025	9,400	1,025
2010-03-29	995	1,000	977	998	18,100	998
2010-03-26	1,010	1,010	966	1,000	10,900	1,000
2010-03-25	940	1,000	940	993	22,800	993
2010-03-24	920	940	920	940	7,600	940
2010-03-23	915	940	915	920	7,400	920
2010-03-19	916	916	915	916	2,900	916
2010-03-18	915	920	915	920	7,100	920
2010-03-17	908	920	908	915	7,900	915
2010-03-16	908	925	908	908	12,500	908
2010-03-15	903	930	903	922	11,200	922
2010-03-12	890	900	890	895	4,400	895
2010-03-11	890	900	890	895	6,200	895
2010-03-10	900	900	895	895	4,400	895
2010-03-09	900	900	889	900	8,200	900
2010-03-08	886	890	874	884	7,100	884
2010-03-05	881	890	874	885	7,200	885
2010-03-04	895	895	887	890	1,200	890
2010-03-03	900	900	886	889	900	889
2010-03-02	900	900	869	890	2,100	890
2010-03-01	890	890	872	880	1,500	880
2010-02-26	884	884	875	875	3,300	875
2010-02-25	880	880	879	879	400	879
2010-02-24	890	890	882	882	3,300	882
2010-02-23	900	900	885	895	5,900	895
2010-02-22	908	908	900	900	2,400	900
2010-02-19	902	908	900	908	7,000	908
2010-02-18	905	910	900	902	5,300	902
2010-02-17	919	919	905	905	2,100	905
2010-02-16	900	900	900	900	1,500	900
2010-02-15	910	915	910	915	1,000	915
2010-02-12	906	919	905	919	3,100	919
2010-02-10	920	920	915	919	5,200	919
2010-02-09	920	920	913	919	800	919
2010-02-08	900	920	891	920	10,600	920
2010-02-05	920	920	915	920	3,300	920
2010-02-04	931	937	927	932	6,700	932
2010-02-03	932	932	919	931	2,200	931
2010-02-02	926	926	917	925	8,200	925
2010-02-01	934	936	901	912	10,900	912
2010-01-29	901	909	876	909	6,100	909
2010-01-28	890	900	890	900	2,600	900
2010-01-27	882	890	878	890	800	890
2010-01-26	900	900	890	890	1,600	890
2010-01-25	877	890	877	890	600	890
2010-01-22	890	890	883	890	1,600	890
2010-01-21	876	900	876	900	2,500	900
2010-01-20	900	900	878	888	2,100	888
2010-01-19	900	900	890	900	3,900	900
2010-01-18	875	890	875	890	2,100	890
2010-01-15	900	906	900	900	4,200	900
2010-01-14	895	905	880	900	8,900	900
2010-01-13	900	900	895	900	4,600	900
2010-01-12	894	901	892	900	12,200	900
2010-01-08	900	900	888	888	2,500	888
2010-01-07	880	900	880	895	15,700	895
2010-01-06	867	885	867	877	3,600	877
2010-01-05	910	910	876	890	5,200	890
2010-01-04	861	880	861	880	2,000	880

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