7927 ムトー精工(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	411	415	411	415	1,300	415
2011-12-29	409	411	403	411	700	411
2011-12-28	409	409	409	409	100	409
2011-12-27	406	407	400	401	3,000	401
2011-12-26	410	410	406	406	3,000	406
2011-12-22	415	416	408	408	3,300	408
2011-12-21	420	420	415	416	1,500	416
2011-12-20	416	426	416	420	1,700	420
2011-12-19	425	425	415	416	1,300	416
2011-12-16	442	442	420	421	13,700	421
2011-12-15	419	422	418	418	2,500	418
2011-12-14	418	419	418	419	1,300	419
2011-12-13	417	420	415	418	1,300	418
2011-12-12	420	426	412	422	3,000	422
2011-12-09	412	422	406	422	3,500	422
2011-12-08	411	413	410	413	1,400	413
2011-12-07	420	420	407	411	1,000	411
2011-12-06	420	420	410	413	3,400	413
2011-12-05	422	423	411	423	11,700	423
2011-12-02	412	414	404	414	2,900	414
2011-12-01	405	410	401	410	6,200	410
2011-11-30	399	399	394	399	600	399
2011-11-29	399	399	390	391	5,700	391
2011-11-28	400	400	388	388	1,400	388
2011-11-25	384	384	384	384	300	384
2011-11-24	386	393	380	392	1,200	392
2011-11-22	390	390	386	386	400	386
2011-11-21	394	394	390	391	1,300	391
2011-11-18	393	394	391	394	1,200	394
2011-11-17	385	390	385	390	1,000	390
2011-11-16	385	385	385	385	600	385
2011-11-15	386	386	385	385	600	385
2011-11-14	390	391	374	385	4,700	385
2011-11-11	400	400	399	399	500	399
2011-11-10	400	401	400	400	700	400
2011-11-09	408	408	401	401	1,700	401
2011-11-08	412	412	409	409	5,500	409
2011-11-07	441	441	411	420	10,700	420
2011-11-04	446	446	446	446	300	446
2011-11-02	439	448	439	448	1,400	448
2011-11-01	453	453	431	435	1,700	435
2011-10-31	428	431	428	431	800	431
2011-10-28	428	428	428	428	200	428
2011-10-27	420	428	420	422	1,400	422
2011-10-26	433	433	423	430	1,400	430
2011-10-25	421	427	420	427	400	427
2011-10-21	425	429	421	429	1,200	429
2011-10-20	427	429	427	429	800	429
2011-10-19	420	420	420	420	600	420
2011-10-18	418	427	410	427	1,300	427
2011-10-17	424	425	424	425	300	425
2011-10-14	416	417	416	417	300	417
2011-10-13	429	429	418	429	2,700	429
2011-10-11	429	429	427	427	600	427
2011-10-07	430	430	430	430	200	430
2011-10-06	420	420	415	415	2,000	415
2011-10-05	436	436	420	420	4,400	420
2011-10-04	430	430	426	430	600	430
2011-10-03	439	440	430	430	2,200	430
2011-09-30	422	429	422	429	300	429
2011-09-29	417	420	411	420	300	420
2011-09-28	403	416	403	416	3,800	416
2011-09-27	425	425	418	418	800	418
2011-09-26	428	428	401	417	2,200	417
2011-09-22	425	425	424	424	800	424
2011-09-21	425	425	424	425	1,200	425
2011-09-20	428	430	425	430	1,800	430
2011-09-16	431	431	429	431	900	431
2011-09-15	426	431	426	431	200	431
2011-09-14	431	431	427	427	1,000	427
2011-09-12	435	436	430	436	500	436
2011-09-09	436	441	435	436	2,400	436
2011-09-08	443	445	441	441	2,100	441
2011-09-07	444	446	443	443	2,200	443
2011-09-06	450	455	444	444	400	444
2011-09-05	464	464	444	459	5,700	459
2011-09-02	467	467	465	465	400	465
2011-09-01	466	466	463	463	2,300	463
2011-08-31	452	459	450	459	2,200	459
2011-08-30	445	445	445	445	800	445
2011-08-29	439	440	439	440	400	440
2011-08-26	442	442	440	440	900	440
2011-08-25	445	445	432	440	400	440
2011-08-24	438	438	432	432	1,900	432
2011-08-23	430	430	422	430	700	430
2011-08-22	436	436	419	424	7,100	424
2011-08-19	445	445	440	440	3,100	440
2011-08-18	451	453	445	449	4,200	449
2011-08-17	452	456	452	455	1,400	455
2011-08-16	450	455	450	451	3,600	451
2011-08-15	453	453	447	447	6,500	447
2011-08-12	457	461	447	454	23,900	454
2011-08-11	464	473	464	466	3,000	466
2011-08-10	467	475	466	473	9,900	473
2011-08-09	473	473	447	470	4,100	470
2011-08-08	490	490	480	480	4,400	480
2011-08-05	489	498	489	490	11,600	490
2011-08-04	502	502	500	502	3,100	502
2011-08-03	504	504	500	501	9,300	501
2011-08-02	510	510	505	505	500	505
2011-08-01	510	510	510	510	3,700	510
2011-07-29	508	510	503	510	5,000	510
2011-07-28	512	512	510	510	800	510
2011-07-27	511	515	510	515	2,200	515
2011-07-26	518	518	517	517	600	517
2011-07-25	513	519	510	518	4,300	518
2011-07-22	513	515	511	513	3,700	513
2011-07-21	516	520	510	519	4,800	519
2011-07-20	520	524	510	516	15,700	516
2011-07-19	520	521	515	520	5,300	520
2011-07-15	517	520	511	520	5,600	520
2011-07-14	515	519	515	519	800	519
2011-07-13	515	519	514	519	4,400	519
2011-07-12	521	521	515	515	1,500	515
2011-07-11	527	529	524	529	16,300	529
2011-07-08	530	530	521	525	3,500	525
2011-07-07	528	533	527	528	5,800	528
2011-07-06	533	533	530	533	3,900	533
2011-07-05	534	537	531	537	12,100	537
2011-07-04	544	544	541	544	3,000	544
2011-07-01	544	544	534	534	18,500	534
2011-06-30	530	534	522	534	10,700	534
2011-06-29	518	520	515	520	13,000	520
2011-06-28	519	520	513	518	15,000	518
2011-06-27	545	550	507	518	41,400	518
2011-06-24	495	505	493	505	2,100	505
2011-06-23	505	505	485	498	7,300	498
2011-06-22	504	504	495	498	15,000	498
2011-06-21	501	516	498	516	2,300	516
2011-06-20	514	518	495	500	4,000	500
2011-06-17	523	523	510	517	7,000	517
2011-06-16	522	534	512	519	11,500	519
2011-06-15	528	535	522	522	10,000	522
2011-06-14	538	548	538	548	800	548
2011-06-13	551	551	541	543	3,000	543
2011-06-10	560	560	560	560	300	560
2011-06-09	560	560	560	560	600	560
2011-06-08	560	560	555	560	1,800	560
2011-06-07	556	566	556	560	1,800	560
2011-06-06	564	564	550	550	4,900	550
2011-06-03	555	562	554	562	1,000	562
2011-06-02	545	558	545	558	800	558
2011-06-01	545	545	545	545	1,100	545
2011-05-31	535	535	529	530	1,200	530
2011-05-30	528	528	528	528	200	528
2011-05-26	540	540	522	527	2,200	527
2011-05-25	530	530	530	530	1,100	530
2011-05-24	540	540	530	530	800	530
2011-05-23	544	544	542	542	1,000	542
2011-05-20	542	548	531	548	1,600	548
2011-05-19	541	541	521	541	1,600	541
2011-05-18	543	547	543	547	1,200	547
2011-05-17	526	541	526	541	1,100	541
2011-05-16	556	556	541	541	2,700	541
2011-05-13	590	590	546	550	4,000	550
2011-05-12	592	592	590	590	300	590
2011-05-11	595	604	591	604	1,500	604
2011-05-10	595	595	595	595	100	595
2011-05-09	605	605	601	601	1,100	601
2011-05-06	614	614	602	602	3,500	602
2011-05-02	613	613	601	601	1,700	601
2011-04-28	601	603	600	603	900	603
2011-04-27	600	601	600	601	1,100	601
2011-04-26	600	600	599	600	1,200	600
2011-04-25	590	590	590	590	1,300	590
2011-04-22	581	590	581	590	300	590
2011-04-21	585	585	585	585	200	585
2011-04-20	585	585	580	580	1,100	580
2011-04-19	576	580	576	580	400	580
2011-04-18	587	595	580	580	2,900	580
2011-04-15	565	595	565	593	2,100	593
2011-04-14	572	577	561	561	4,300	561
2011-04-13	556	577	556	577	7,300	577
2011-04-12	580	585	580	585	1,300	585
2011-04-11	590	597	589	597	1,300	597
2011-04-08	582	600	582	600	1,400	600
2011-04-07	585	590	585	587	1,100	587
2011-04-06	595	595	590	592	600	592
2011-04-05	615	615	602	610	3,800	610
2011-04-04	603	605	599	605	8,600	605
2011-04-01	606	606	599	602	2,800	602
2011-03-31	607	607	599	600	1,800	600
2011-03-30	607	607	600	607	500	607
2011-03-29	583	607	583	607	700	607
2011-03-28	615	615	600	613	1,900	613
2011-03-25	604	604	601	601	500	601
2011-03-24	600	618	596	618	18,100	618
2011-03-23	606	616	600	606	3,300	606
2011-03-22	600	608	588	608	4,500	608
2011-03-18	519	570	519	570	7,800	570
2011-03-17	490	515	485	510	8,300	510
2011-03-16	487	530	487	520	22,800	520
2011-03-15	595	595	498	498	8,300	498
2011-03-14	591	620	591	598	11,000	598
2011-03-11	685	691	682	691	3,400	691
2011-03-10	685	710	685	695	3,200	695
2011-03-09	685	686	685	685	2,400	685
2011-03-08	695	696	688	688	300	688
2011-03-07	702	702	688	696	3,300	696
2011-03-04	687	691	687	688	3,800	688
2011-03-03	695	695	685	694	2,400	694
2011-03-02	685	695	685	695	2,400	695
2011-03-01	694	694	683	690	5,900	690
2011-02-28	698	698	684	684	7,900	684
2011-02-25	681	698	681	693	1,600	693
2011-02-24	693	693	683	683	7,700	683
2011-02-23	692	695	692	695	1,400	695
2011-02-22	702	702	691	693	12,100	693
2011-02-21	706	706	702	702	4,900	702
2011-02-18	703	713	703	706	2,400	706
2011-02-17	708	714	708	714	3,600	714
2011-02-16	700	704	697	702	9,800	702
2011-02-15	694	700	693	700	2,300	700
2011-02-14	696	699	693	693	5,100	693
2011-02-10	699	700	697	700	8,200	700
2011-02-09	705	705	699	699	4,700	699
2011-02-08	705	705	705	705	200	705
2011-02-07	705	706	700	701	10,200	701
2011-02-04	704	707	698	701	2,600	701
2011-02-03	702	702	698	700	5,300	700
2011-02-02	709	710	700	700	7,800	700
2011-02-01	710	710	700	700	1,100	700
2011-01-31	699	705	695	698	2,600	698
2011-01-28	713	713	699	700	13,600	700
2011-01-27	714	714	710	710	3,800	710
2011-01-26	719	719	716	716	1,000	716
2011-01-25	704	713	693	710	3,800	710
2011-01-24	704	704	702	704	2,500	704
2011-01-21	719	719	702	702	7,700	702
2011-01-20	719	724	718	719	1,300	719
2011-01-19	719	725	716	724	1,800	724
2011-01-18	707	738	706	714	13,900	714
2011-01-17	739	775	739	741	7,600	741
2011-01-14	721	739	720	739	8,200	739
2011-01-13	715	725	715	720	1,400	720
2011-01-12	715	729	715	717	2,800	717
2011-01-11	711	712	709	709	6,500	709
2011-01-07	714	715	714	715	1,000	715
2011-01-06	713	718	713	713	3,600	713
2011-01-05	723	723	711	711	11,400	711
2011-01-04	704	709	700	700	3,800	700

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