7927 ムトー精工(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304084084034055,600405
2016-12-294094094034083,000408
2016-12-284094094054093,600409
2016-12-2741041040540918,500409
2016-12-2640840840240510,000405
2016-12-2240640640440511,900405
2016-12-214054084054069,500406
2016-12-204044044024049,500404
2016-12-1941341340540617,100406
2016-12-1641441541141515,000415
2016-12-154074114074117,400411
2016-12-1441141140540913,900409
2016-12-1340741140340611,900406
2016-12-1241541740540558,600405
2016-12-0941942041441410,800414
2016-12-084194214184205,500420
2016-12-074194204164194,900419
2016-12-064194204174179,300417
2016-12-054134194104198,600419
2016-12-0241842141541513,500415
2016-12-014144194134168,400416
2016-11-304064124064127,300412
2016-11-294104104044044,400404
2016-11-2840140640140612,000406
2016-11-2540240440140113,100401
2016-11-244024024004008,100400
2016-11-224014013953954,300395
2016-11-2139040039039521,600395
2016-11-183963973913973,900397
2016-11-1738939738839636,100396
2016-11-163873953873906,200390
2016-11-153873873853874,700387
2016-11-1439739737939012,900390
2016-11-11398401397397900397
2016-11-103884023883982,500398
2016-11-0940140138238320,700383
2016-11-084014013984014,400401
2016-11-0739740239740010,300400
2016-11-044004003964002,500400
2016-11-024044053944038,000403
2016-11-0140440640240310,800403
2016-10-3140540540140311,400403
2016-10-2840040640040046,100400
2016-10-274034034024022,600402
2016-10-264064064014036,500403
2016-10-254034064004009,100400
2016-10-243994093994039,800403
2016-10-2140440439539810,000398
2016-10-2040440539640419,800404
2016-10-194014104004059,800405
2016-10-174044043994015,000401
2016-10-134004033993991,900399
2016-10-123944003943984,100398
2016-10-114024023984011,700401
2016-10-0740040039639711,100397
2016-10-063984003984001,100400
2016-10-054034043983988,100398
2016-10-043964023954021,200402
2016-10-034054053943966,000396
2016-09-303933933923921,900392
2016-09-294084083923932,500393
2016-09-2839040038939511,900395
2016-09-273943943893891,300389
2016-09-263973983943969,300396
2016-09-233863993863992,100399
2016-09-213893893843843,100384
2016-09-203823863823851,700385
2016-09-163823873813821,400382
2016-09-153853923783835,200383
2016-09-14387387385385600385
2016-09-133973973783905,600390
2016-09-12401401401401100401
2016-09-093994053934051,800405
2016-09-083874053864052,300405
2016-09-073853943853872,200387
2016-09-063813883813884,000388
2016-09-053893893813818,700381
2016-09-023823833813815,900381
2016-09-013853863823824,300382
2016-08-313823863823844,000384
2016-08-30380381380381200381
2016-08-293813883803802,100380
2016-08-263813833803812,900381
2016-08-253803843793845,500384
2016-08-243803823783803,300380
2016-08-233833933783804,200380
2016-08-223843853733832,600383
2016-08-193863863843852,100385
2016-08-183833963833854,700385
2016-08-173913913853851,000385
2016-08-163933943863908,100390
2016-08-153983983923937,300393
2016-08-1241041139639913,900399
2016-08-104204204184181,300418
2016-08-094244244194192,700419
2016-08-08417418416416700416
2016-08-054174174114112,700411
2016-08-044154174104171,400417
2016-08-034154164154153,800415
2016-08-024034144034143,100414
2016-08-014194234094093,400409
2016-07-29411413408413800413
2016-07-284064124064122,100412
2016-07-274094144094141,400414
2016-07-264144144084082,900408
2016-07-25413413405405800405
2016-07-224104104064061,400406
2016-07-214104104034082,700408
2016-07-19412412412412200412
2016-07-154044044004012,500401
2016-07-14403403403403900403
2016-07-13399400399400600400
2016-07-124004044004045,900404
2016-07-113994043994022,500402
2016-07-08395395395395800395
2016-07-07395395395395700395
2016-07-06395395395395200395
2016-07-054044044034032,900403
2016-07-044024044004034,000403
2016-07-0141241239840410,300404
2016-06-304004003913963,700396
2016-06-294004003903902,500390
2016-06-273994003984005,000400
2016-06-2440440439639614,000396
2016-06-224034044034042,300404
2016-06-214004004004005,000400
2016-06-204004054004044,800404
2016-06-174004034004001,600400
2016-06-1640040040040015,000400
2016-06-154004054004025,600402
2016-06-1440240340040110,400401
2016-06-1340540840040217,700402
2016-06-104064104064102,100410
2016-06-094114124054105,000410
2016-06-074104114104111,300411
2016-06-064104104084104,700410
2016-06-034114154114142,800414
2016-06-024194194114115,200411
2016-06-014154164154153,100415
2016-05-314224224164195,000419
2016-05-304224234194231,500423
2016-05-274254254194191,000419
2016-05-264254444204269,100426
2016-05-254084154084151,000415
2016-05-244104104024062,600406
2016-05-234164164044138,500413
2016-05-204044084044082,100408
2016-05-194004024004014,400401
2016-05-1840040440040016,900400
2016-05-1740140539539525,900395
2016-05-1640541540540826,300408
2016-05-134334354294296,000429
2016-05-124374374274328,200432
2016-05-1143644143644112,500441
2016-05-1044544843044616,000446
2016-05-094654664554599,700459
2016-05-064694694654652,800465
2016-05-024614634604612,600461
2016-04-284814814654705,600470
2016-04-274874874724762,300476
2016-04-264764934744937,800493
2016-04-254784794754765,500476
2016-04-22475476475475600475
2016-04-214754774754761,500476
2016-04-204754754754751,300475
2016-04-194804814784781,600478
2016-04-18476476476476100476
2016-04-15480480480480100480
2016-04-1447748546048511,100485
2016-04-134804804674772,200477
2016-04-12465467465467500467
2016-04-11459465459465800465
2016-04-08455458455458300458
2016-04-07460460458458700458
2016-04-06466469465465400465
2016-04-054674704654664,100466
2016-04-044754754704754,100475
2016-04-014954954754755,200475
2016-03-314884884814873,100487
2016-03-304794804794801,400480
2016-03-29476476476476400476
2016-03-284804834804806,300480
2016-03-254794804774802,800480
2016-03-244794804754753,400475
2016-03-234814854804801,700480
2016-03-224804874804801,300480
2016-03-184774774754751,500475
2016-03-17479480479479500479
2016-03-15475475474474500474
2016-03-144664714664703,800470
2016-03-11470470465465300465
2016-03-10474474466466400466
2016-03-084654744654741,500474
2016-03-074714724714722,800472
2016-03-044604714604672,900467
2016-03-034644664504618,600461
2016-03-024634724634721,500472
2016-03-014564564554551,900455
2016-02-29451451448448700448
2016-02-264544544374514,200451
2016-02-25447447445447400447
2016-02-24444447442447500447
2016-02-23441441441441100441
2016-02-224674674194457,500445
2016-02-19455455455455100455
2016-02-184334504334471,600447
2016-02-174264334264331,500433
2016-02-164414414304324,900432
2016-02-1545645642143411,800434
2016-02-124704704484617,400461
2016-02-104974974814891,400489
2016-02-095055054924981,600498
2016-02-085055054905052,800505
2016-02-055155155095092,300509
2016-02-045185195155151,100515
2016-02-03518518518518100518
2016-02-025255255185182,900518
2016-02-015205325205203,500520
2016-01-295105114905114,700511
2016-01-285045165045105,000510
2016-01-274965154965021,000502
2016-01-265095095015012,100501
2016-01-255045055005035,300503
2016-01-224965104885028,500502
2016-01-215005104944946,700494
2016-01-205195195085101,600510
2016-01-195115115105101,000510
2016-01-1852452450050115,300501
2016-01-155295325265285,400528
2016-01-1452653352653113,400531
2016-01-13547547547547200547
2016-01-125505505355353,400535
2016-01-085545595455506,200550
2016-01-075515565505518,000551
2016-01-065595615565563,600556
2016-01-055685685585582,400558
2016-01-045655685635682,000568

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