7927 ムトー精工(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 558 | 560 | 558 | 560 | 3,100 | 560 |
| 2015-12-29 | 556 | 559 | 556 | 556 | 1,300 | 556 |
| 2015-12-28 | 555 | 555 | 545 | 550 | 12,400 | 550 |
| 2015-12-25 | 545 | 550 | 538 | 539 | 27,500 | 539 |
| 2015-12-24 | 555 | 558 | 550 | 554 | 20,800 | 554 |
| 2015-12-22 | 557 | 560 | 525 | 555 | 23,400 | 555 |
| 2015-12-21 | 561 | 561 | 556 | 560 | 3,900 | 560 |
| 2015-12-18 | 570 | 570 | 563 | 564 | 6,000 | 564 |
| 2015-12-17 | 571 | 571 | 567 | 567 | 8,000 | 567 |
| 2015-12-16 | 579 | 579 | 566 | 571 | 13,000 | 571 |
| 2015-12-15 | 565 | 568 | 563 | 566 | 23,700 | 566 |
| 2015-12-14 | 565 | 569 | 565 | 565 | 8,500 | 565 |
| 2015-12-11 | 571 | 576 | 563 | 570 | 11,700 | 570 |
| 2015-12-10 | 572 | 578 | 569 | 574 | 3,000 | 574 |
| 2015-12-09 | 575 | 579 | 573 | 574 | 10,300 | 574 |
| 2015-12-08 | 567 | 568 | 565 | 565 | 3,500 | 565 |
| 2015-12-07 | 570 | 570 | 566 | 566 | 7,400 | 566 |
| 2015-12-04 | 569 | 576 | 565 | 565 | 9,100 | 565 |
| 2015-12-03 | 569 | 569 | 565 | 569 | 9,900 | 569 |
| 2015-12-02 | 570 | 574 | 570 | 571 | 8,900 | 571 |
| 2015-12-01 | 572 | 577 | 569 | 569 | 11,700 | 569 |
| 2015-11-30 | 581 | 581 | 571 | 572 | 10,500 | 572 |
| 2015-11-27 | 582 | 583 | 573 | 583 | 22,900 | 583 |
| 2015-11-26 | 592 | 593 | 584 | 592 | 4,200 | 592 |
| 2015-11-25 | 581 | 588 | 580 | 588 | 9,600 | 588 |
| 2015-11-24 | 574 | 582 | 574 | 581 | 4,900 | 581 |
| 2015-11-20 | 575 | 577 | 570 | 576 | 3,100 | 576 |
| 2015-11-19 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2015-11-18 | 564 | 567 | 563 | 567 | 4,600 | 567 |
| 2015-11-17 | 569 | 569 | 560 | 563 | 27,800 | 563 |
| 2015-11-16 | 591 | 591 | 561 | 561 | 49,300 | 561 |
| 2015-11-13 | 624 | 641 | 620 | 641 | 6,200 | 641 |
| 2015-11-12 | 635 | 635 | 630 | 634 | 1,000 | 634 |
| 2015-11-11 | 634 | 635 | 630 | 635 | 4,700 | 635 |
| 2015-11-10 | 632 | 634 | 626 | 634 | 5,000 | 634 |
| 2015-11-09 | 638 | 641 | 631 | 634 | 3,100 | 634 |
| 2015-11-06 | 625 | 655 | 625 | 640 | 30,000 | 640 |
| 2015-11-05 | 623 | 626 | 615 | 623 | 8,400 | 623 |
| 2015-11-04 | 617 | 621 | 616 | 621 | 1,100 | 621 |
| 2015-11-02 | 620 | 620 | 614 | 617 | 2,100 | 617 |
| 2015-10-30 | 620 | 623 | 608 | 611 | 5,500 | 611 |
| 2015-10-29 | 626 | 626 | 615 | 620 | 3,600 | 620 |
| 2015-10-28 | 616 | 625 | 616 | 621 | 4,200 | 621 |
| 2015-10-27 | 613 | 615 | 610 | 615 | 10,900 | 615 |
| 2015-10-26 | 612 | 618 | 606 | 613 | 8,400 | 613 |
| 2015-10-23 | 609 | 612 | 606 | 612 | 8,000 | 612 |
| 2015-10-22 | 611 | 611 | 610 | 610 | 300 | 610 |
| 2015-10-21 | 604 | 611 | 603 | 605 | 3,500 | 605 |
| 2015-10-20 | 600 | 605 | 597 | 599 | 6,500 | 599 |
| 2015-10-19 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2015-10-16 | 610 | 612 | 596 | 604 | 7,500 | 604 |
| 2015-10-15 | 600 | 608 | 595 | 604 | 3,400 | 604 |
| 2015-10-14 | 613 | 613 | 608 | 608 | 300 | 608 |
| 2015-10-13 | 614 | 614 | 606 | 613 | 2,000 | 613 |
| 2015-10-09 | 605 | 612 | 605 | 612 | 8,400 | 612 |
| 2015-10-08 | 605 | 605 | 600 | 605 | 3,900 | 605 |
| 2015-10-07 | 602 | 605 | 596 | 605 | 2,100 | 605 |
| 2015-10-06 | 602 | 605 | 600 | 604 | 2,100 | 604 |
| 2015-10-05 | 603 | 603 | 602 | 602 | 8,100 | 602 |
| 2015-10-02 | 594 | 598 | 594 | 598 | 500 | 598 |
| 2015-10-01 | 598 | 600 | 589 | 589 | 2,500 | 589 |
| 2015-09-30 | 585 | 596 | 585 | 590 | 6,900 | 590 |
| 2015-09-29 | 600 | 600 | 576 | 587 | 3,300 | 587 |
| 2015-09-28 | 605 | 605 | 605 | 605 | 700 | 605 |
| 2015-09-25 | 598 | 603 | 598 | 600 | 800 | 600 |
| 2015-09-24 | 596 | 600 | 591 | 591 | 6,300 | 591 |
| 2015-09-18 | 604 | 604 | 594 | 601 | 1,600 | 601 |
| 2015-09-17 | 595 | 605 | 595 | 603 | 2,900 | 603 |
| 2015-09-16 | 592 | 598 | 591 | 595 | 2,900 | 595 |
| 2015-09-15 | 593 | 598 | 593 | 598 | 2,200 | 598 |
| 2015-09-14 | 589 | 590 | 586 | 590 | 900 | 590 |
| 2015-09-11 | 589 | 589 | 589 | 589 | 800 | 589 |
| 2015-09-10 | 588 | 589 | 581 | 589 | 7,000 | 589 |
| 2015-09-09 | 580 | 590 | 580 | 590 | 5,000 | 590 |
| 2015-09-08 | 589 | 590 | 571 | 573 | 3,900 | 573 |
| 2015-09-07 | 592 | 592 | 578 | 589 | 4,200 | 589 |
| 2015-09-04 | 598 | 598 | 587 | 597 | 800 | 597 |
| 2015-09-03 | 592 | 602 | 592 | 597 | 2,200 | 597 |
| 2015-09-02 | 578 | 592 | 569 | 592 | 7,000 | 592 |
| 2015-09-01 | 610 | 610 | 581 | 582 | 5,700 | 582 |
| 2015-08-31 | 605 | 609 | 603 | 607 | 3,100 | 607 |
| 2015-08-28 | 604 | 610 | 595 | 609 | 3,400 | 609 |
| 2015-08-27 | 590 | 603 | 590 | 603 | 2,200 | 603 |
| 2015-08-26 | 580 | 593 | 568 | 586 | 2,900 | 586 |
| 2015-08-25 | 560 | 587 | 555 | 570 | 12,600 | 570 |
| 2015-08-24 | 595 | 595 | 569 | 570 | 26,600 | 570 |
| 2015-08-21 | 606 | 618 | 605 | 608 | 9,100 | 608 |
| 2015-08-20 | 634 | 634 | 625 | 625 | 1,000 | 625 |
| 2015-08-19 | 636 | 640 | 629 | 635 | 2,500 | 635 |
| 2015-08-18 | 635 | 639 | 627 | 636 | 3,300 | 636 |
| 2015-08-17 | 627 | 633 | 626 | 633 | 400 | 633 |
| 2015-08-14 | 632 | 639 | 627 | 627 | 4,500 | 627 |
| 2015-08-13 | 631 | 636 | 625 | 632 | 4,400 | 632 |
| 2015-08-12 | 617 | 627 | 613 | 626 | 4,500 | 626 |
| 2015-08-11 | 626 | 627 | 611 | 615 | 17,100 | 615 |
| 2015-08-10 | 641 | 643 | 616 | 634 | 28,400 | 634 |
| 2015-08-07 | 668 | 671 | 659 | 662 | 6,600 | 662 |
| 2015-08-06 | 684 | 684 | 666 | 670 | 11,900 | 670 |
| 2015-08-05 | 664 | 693 | 663 | 683 | 12,300 | 683 |
| 2015-08-04 | 667 | 669 | 660 | 664 | 6,200 | 664 |
| 2015-08-03 | 676 | 676 | 662 | 668 | 10,800 | 668 |
| 2015-07-31 | 667 | 673 | 658 | 671 | 6,800 | 671 |
| 2015-07-30 | 679 | 695 | 650 | 658 | 24,400 | 658 |
| 2015-07-29 | 694 | 699 | 671 | 691 | 15,100 | 691 |
| 2015-07-28 | 656 | 691 | 654 | 688 | 26,700 | 688 |
| 2015-07-27 | 720 | 729 | 662 | 670 | 98,700 | 670 |
| 2015-07-24 | 640 | 730 | 640 | 699 | 214,900 | 699 |
| 2015-07-23 | 614 | 640 | 614 | 630 | 27,800 | 630 |
| 2015-07-22 | 611 | 612 | 611 | 612 | 300 | 612 |
| 2015-07-21 | 620 | 620 | 610 | 610 | 4,300 | 610 |
| 2015-07-17 | 626 | 629 | 618 | 620 | 7,600 | 620 |
| 2015-07-16 | 623 | 624 | 617 | 624 | 2,000 | 624 |
| 2015-07-15 | 621 | 622 | 613 | 622 | 2,600 | 622 |
| 2015-07-14 | 615 | 620 | 614 | 620 | 1,900 | 620 |
| 2015-07-13 | 609 | 613 | 609 | 613 | 500 | 613 |
| 2015-07-10 | 606 | 608 | 605 | 608 | 1,500 | 608 |
| 2015-07-09 | 600 | 611 | 591 | 611 | 8,100 | 611 |
| 2015-07-08 | 625 | 625 | 604 | 610 | 7,400 | 610 |
| 2015-07-07 | 618 | 630 | 618 | 629 | 6,900 | 629 |
| 2015-07-06 | 625 | 625 | 615 | 615 | 5,200 | 615 |
| 2015-07-03 | 630 | 630 | 624 | 626 | 2,500 | 626 |
| 2015-07-02 | 629 | 635 | 629 | 629 | 13,600 | 629 |
| 2015-07-01 | 631 | 631 | 622 | 629 | 8,100 | 629 |
| 2015-06-30 | 611 | 612 | 608 | 611 | 5,800 | 611 |
| 2015-06-29 | 625 | 625 | 611 | 611 | 18,700 | 611 |
| 2015-06-26 | 629 | 630 | 624 | 630 | 6,400 | 630 |
| 2015-06-25 | 628 | 628 | 623 | 624 | 4,100 | 624 |
| 2015-06-24 | 628 | 629 | 623 | 628 | 2,800 | 628 |
| 2015-06-23 | 622 | 630 | 622 | 628 | 12,400 | 628 |
| 2015-06-22 | 630 | 630 | 621 | 621 | 5,200 | 621 |
| 2015-06-19 | 616 | 629 | 616 | 622 | 2,600 | 622 |
| 2015-06-18 | 635 | 635 | 610 | 614 | 16,900 | 614 |
| 2015-06-17 | 624 | 630 | 621 | 630 | 11,800 | 630 |
| 2015-06-16 | 628 | 640 | 624 | 624 | 14,200 | 624 |
| 2015-06-15 | 608 | 626 | 608 | 624 | 20,600 | 624 |
| 2015-06-12 | 605 | 607 | 602 | 607 | 8,800 | 607 |
| 2015-06-11 | 602 | 603 | 599 | 603 | 1,700 | 603 |
| 2015-06-10 | 600 | 603 | 600 | 603 | 2,200 | 603 |
| 2015-06-09 | 603 | 606 | 596 | 596 | 7,200 | 596 |
| 2015-06-08 | 609 | 611 | 606 | 607 | 11,400 | 607 |
| 2015-06-05 | 607 | 609 | 606 | 609 | 14,900 | 609 |
| 2015-06-04 | 607 | 609 | 606 | 608 | 5,500 | 608 |
| 2015-06-03 | 605 | 605 | 598 | 605 | 5,900 | 605 |
| 2015-06-02 | 600 | 605 | 598 | 605 | 5,900 | 605 |
| 2015-06-01 | 600 | 600 | 596 | 600 | 10,100 | 600 |
| 2015-05-29 | 600 | 603 | 591 | 600 | 15,100 | 600 |
| 2015-05-28 | 608 | 608 | 599 | 600 | 12,600 | 600 |
| 2015-05-27 | 605 | 608 | 600 | 605 | 8,700 | 605 |
| 2015-05-26 | 605 | 605 | 599 | 602 | 7,300 | 602 |
| 2015-05-25 | 593 | 615 | 593 | 600 | 28,700 | 600 |
| 2015-05-22 | 595 | 597 | 591 | 595 | 6,300 | 595 |
| 2015-05-21 | 590 | 595 | 580 | 595 | 25,200 | 595 |
| 2015-05-20 | 582 | 588 | 581 | 588 | 7,400 | 588 |
| 2015-05-19 | 589 | 589 | 580 | 580 | 10,600 | 580 |
| 2015-05-18 | 586 | 599 | 584 | 589 | 27,400 | 589 |
| 2015-05-15 | 577 | 580 | 577 | 580 | 300 | 580 |
| 2015-05-14 | 573 | 580 | 573 | 580 | 5,300 | 580 |
| 2015-05-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2015-05-11 | 578 | 580 | 578 | 579 | 500 | 579 |
| 2015-05-08 | 584 | 584 | 583 | 583 | 200 | 583 |
| 2015-05-07 | 580 | 585 | 575 | 575 | 6,700 | 575 |
| 2015-05-01 | 582 | 585 | 579 | 580 | 5,600 | 580 |
| 2015-04-30 | 588 | 588 | 583 | 585 | 2,100 | 585 |
| 2015-04-28 | 583 | 588 | 582 | 583 | 8,600 | 583 |
| 2015-04-27 | 583 | 585 | 583 | 584 | 2,100 | 584 |
| 2015-04-24 | 582 | 582 | 582 | 582 | 4,800 | 582 |
| 2015-04-23 | 581 | 585 | 581 | 583 | 1,900 | 583 |
| 2015-04-22 | 584 | 584 | 581 | 581 | 1,700 | 581 |
| 2015-04-21 | 585 | 589 | 584 | 589 | 1,800 | 589 |
| 2015-04-20 | 585 | 585 | 585 | 585 | 500 | 585 |
| 2015-04-17 | 588 | 589 | 588 | 589 | 600 | 589 |
| 2015-04-16 | 589 | 589 | 588 | 589 | 3,000 | 589 |
| 2015-04-15 | 583 | 585 | 583 | 585 | 400 | 585 |
| 2015-04-14 | 582 | 583 | 582 | 583 | 1,000 | 583 |
| 2015-04-13 | 585 | 590 | 585 | 588 | 1,600 | 588 |
| 2015-04-10 | 581 | 589 | 580 | 589 | 3,700 | 589 |
| 2015-04-09 | 582 | 585 | 581 | 581 | 4,200 | 581 |
| 2015-04-08 | 582 | 589 | 581 | 589 | 1,200 | 589 |
| 2015-04-07 | 582 | 582 | 581 | 581 | 5,900 | 581 |
| 2015-04-06 | 585 | 585 | 583 | 583 | 3,800 | 583 |
| 2015-04-03 | 584 | 585 | 583 | 585 | 700 | 585 |
| 2015-04-02 | 581 | 584 | 581 | 584 | 1,900 | 584 |
| 2015-04-01 | 587 | 587 | 587 | 587 | 700 | 587 |
| 2015-03-31 | 578 | 580 | 574 | 580 | 2,100 | 580 |
| 2015-03-30 | 585 | 585 | 575 | 578 | 8,400 | 578 |
| 2015-03-27 | 578 | 585 | 578 | 581 | 4,300 | 581 |
| 2015-03-26 | 592 | 593 | 587 | 592 | 4,900 | 592 |
| 2015-03-25 | 592 | 592 | 585 | 590 | 6,400 | 590 |
| 2015-03-24 | 598 | 598 | 588 | 588 | 10,400 | 588 |
| 2015-03-23 | 600 | 601 | 595 | 595 | 8,500 | 595 |
| 2015-03-20 | 588 | 598 | 588 | 594 | 8,500 | 594 |
| 2015-03-19 | 581 | 589 | 581 | 589 | 7,000 | 589 |
| 2015-03-18 | 587 | 588 | 581 | 581 | 3,700 | 581 |
| 2015-03-17 | 587 | 589 | 584 | 589 | 10,800 | 589 |
| 2015-03-16 | 590 | 590 | 587 | 589 | 7,400 | 589 |
| 2015-03-13 | 576 | 589 | 576 | 585 | 5,200 | 585 |
| 2015-03-12 | 572 | 580 | 572 | 576 | 3,300 | 576 |
| 2015-03-11 | 569 | 570 | 569 | 570 | 2,100 | 570 |
| 2015-03-10 | 566 | 570 | 566 | 567 | 1,300 | 567 |
| 2015-03-09 | 569 | 569 | 566 | 567 | 8,700 | 567 |
| 2015-03-06 | 568 | 570 | 567 | 567 | 8,100 | 567 |
| 2015-03-05 | 574 | 574 | 567 | 572 | 9,400 | 572 |
| 2015-03-04 | 573 | 574 | 568 | 574 | 11,600 | 574 |
| 2015-03-03 | 578 | 578 | 573 | 574 | 7,100 | 574 |
| 2015-03-02 | 579 | 579 | 575 | 578 | 2,800 | 578 |
| 2015-02-27 | 576 | 579 | 573 | 579 | 6,000 | 579 |
| 2015-02-26 | 578 | 578 | 578 | 578 | 400 | 578 |
| 2015-02-25 | 562 | 575 | 562 | 575 | 4,300 | 575 |
| 2015-02-24 | 567 | 570 | 561 | 570 | 4,300 | 570 |
| 2015-02-23 | 571 | 576 | 570 | 576 | 3,400 | 576 |
| 2015-02-20 | 565 | 565 | 560 | 563 | 10,100 | 563 |
| 2015-02-19 | 564 | 567 | 564 | 566 | 3,600 | 566 |
| 2015-02-18 | 564 | 564 | 562 | 562 | 1,400 | 562 |
| 2015-02-17 | 568 | 569 | 568 | 568 | 3,400 | 568 |
| 2015-02-16 | 565 | 568 | 563 | 566 | 6,600 | 566 |
| 2015-02-13 | 569 | 575 | 567 | 567 | 4,600 | 567 |
| 2015-02-12 | 568 | 572 | 567 | 572 | 1,800 | 572 |
| 2015-02-10 | 572 | 572 | 568 | 570 | 700 | 570 |
| 2015-02-09 | 573 | 573 | 562 | 568 | 6,200 | 568 |
| 2015-02-06 | 576 | 576 | 576 | 576 | 400 | 576 |
| 2015-02-05 | 570 | 571 | 570 | 570 | 25,300 | 570 |
| 2015-02-04 | 567 | 569 | 564 | 567 | 1,900 | 567 |
| 2015-02-03 | 570 | 570 | 567 | 567 | 700 | 567 |
| 2015-02-02 | 570 | 570 | 569 | 569 | 1,500 | 569 |
| 2015-01-30 | 565 | 565 | 562 | 562 | 600 | 562 |
| 2015-01-29 | 567 | 568 | 561 | 561 | 4,900 | 561 |
| 2015-01-28 | 565 | 567 | 563 | 567 | 6,500 | 567 |
| 2015-01-27 | 567 | 570 | 566 | 566 | 4,300 | 566 |
| 2015-01-26 | 570 | 570 | 566 | 566 | 3,000 | 566 |
| 2015-01-23 | 569 | 570 | 566 | 568 | 2,100 | 568 |
| 2015-01-22 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2015-01-21 | 568 | 570 | 568 | 570 | 400 | 570 |
| 2015-01-20 | 566 | 566 | 564 | 564 | 3,400 | 564 |
| 2015-01-19 | 570 | 570 | 570 | 570 | 2,100 | 570 |
| 2015-01-16 | 575 | 579 | 570 | 570 | 3,600 | 570 |
| 2015-01-15 | 569 | 575 | 569 | 575 | 2,700 | 575 |
| 2015-01-14 | 574 | 575 | 574 | 575 | 500 | 575 |
| 2015-01-13 | 571 | 575 | 571 | 575 | 700 | 575 |
| 2015-01-09 | 579 | 579 | 570 | 570 | 2,600 | 570 |
| 2015-01-08 | 575 | 578 | 575 | 578 | 2,600 | 578 |
| 2015-01-07 | 568 | 570 | 568 | 570 | 1,500 | 570 |
| 2015-01-06 | 571 | 571 | 569 | 569 | 700 | 569 |
| 2015-01-05 | 574 | 574 | 570 | 570 | 5,100 | 570 |
分割・併合履歴 ： [2004-09-27]1株→1.1株 [1993-08-26]1株→1.25株
