7927 ムトー精工(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,742	1,746	1,720	1,733	43,400	1,733
2017-12-28	1,756	1,756	1,712	1,726	73,400	1,726
2017-12-27	1,712	1,756	1,706	1,742	53,800	1,742
2017-12-26	1,726	1,763	1,693	1,722	85,300	1,722
2017-12-25	1,773	1,788	1,708	1,722	150,700	1,722
2017-12-22	1,819	1,820	1,750	1,773	72,400	1,773
2017-12-21	1,795	1,857	1,792	1,793	67,800	1,793
2017-12-20	1,805	1,872	1,760	1,824	132,000	1,824
2017-12-19	1,886	1,933	1,831	1,831	128,700	1,831
2017-12-18	1,927	1,927	1,831	1,886	196,400	1,886
2017-12-15	1,757	1,926	1,717	1,908	298,600	1,908
2017-12-14	1,730	1,777	1,705	1,773	84,700	1,773
2017-12-13	1,786	1,818	1,714	1,737	146,100	1,737
2017-12-12	1,730	1,818	1,728	1,805	280,400	1,805
2017-12-11	1,713	1,723	1,687	1,720	100,800	1,720
2017-12-08	1,750	1,750	1,706	1,706	79,100	1,706
2017-12-07	1,723	1,759	1,710	1,735	61,900	1,735
2017-12-06	1,750	1,844	1,705	1,714	298,100	1,714
2017-12-05	1,740	1,758	1,688	1,740	99,400	1,740
2017-12-04	1,749	1,859	1,749	1,765	305,500	1,765
2017-12-01	1,762	1,766	1,717	1,719	45,600	1,719
2017-11-30	1,700	1,762	1,665	1,757	85,400	1,757
2017-11-29	1,775	1,787	1,697	1,700	148,500	1,700
2017-11-28	1,812	1,812	1,720	1,765	125,000	1,765
2017-11-27	1,794	1,885	1,750	1,812	216,300	1,812
2017-11-24	1,725	1,796	1,712	1,778	75,100	1,778
2017-11-22	1,780	1,836	1,750	1,750	125,800	1,750
2017-11-21	1,700	1,779	1,685	1,776	193,100	1,776
2017-11-20	1,787	1,840	1,712	1,716	267,900	1,716
2017-11-17	1,760	1,789	1,662	1,772	294,900	1,772
2017-11-16	1,602	1,812	1,601	1,794	505,400	1,794
2017-11-15	1,580	1,645	1,548	1,634	314,100	1,634
2017-11-13	1,500	1,510	1,447	1,510	601,900	1,510
2017-11-10	1,152	1,211	1,152	1,210	166,300	1,210
2017-11-09	1,197	1,235	1,151	1,165	139,800	1,165
2017-11-08	1,177	1,180	1,116	1,180	68,200	1,180
2017-11-07	1,200	1,204	1,172	1,188	44,600	1,188
2017-11-06	1,214	1,244	1,180	1,193	110,300	1,193
2017-11-02	1,199	1,209	1,174	1,204	47,200	1,204
2017-11-01	1,185	1,201	1,168	1,201	65,900	1,201
2017-10-31	1,205	1,207	1,160	1,180	55,000	1,180
2017-10-30	1,226	1,230	1,181	1,203	86,500	1,203
2017-10-27	1,164	1,230	1,155	1,230	163,100	1,230
2017-10-26	1,126	1,154	1,125	1,145	29,300	1,145
2017-10-25	1,179	1,183	1,118	1,140	84,300	1,140
2017-10-24	1,120	1,173	1,104	1,162	106,400	1,162
2017-10-23	1,094	1,134	1,090	1,117	60,700	1,117
2017-10-20	1,070	1,081	1,060	1,071	35,400	1,071
2017-10-19	1,060	1,083	1,060	1,068	43,300	1,068
2017-10-18	1,100	1,109	1,051	1,060	86,700	1,060
2017-10-17	1,126	1,136	1,096	1,105	76,800	1,105
2017-10-16	1,155	1,160	1,127	1,127	85,900	1,127
2017-10-13	1,179	1,179	1,135	1,149	68,500	1,149
2017-10-12	1,133	1,178	1,123	1,161	92,700	1,161
2017-10-11	1,135	1,136	1,108	1,122	55,400	1,122
2017-10-10	1,158	1,169	1,142	1,142	57,300	1,142
2017-10-06	1,108	1,134	1,090	1,134	85,900	1,134
2017-10-05	1,131	1,136	1,093	1,106	65,000	1,106
2017-10-04	1,162	1,178	1,117	1,129	94,700	1,129
2017-10-03	1,159	1,172	1,142	1,157	92,600	1,157
2017-10-02	1,167	1,216	1,146	1,183	189,400	1,183
2017-09-29	1,122	1,138	1,100	1,114	71,000	1,114
2017-09-28	1,107	1,168	1,107	1,139	119,500	1,139
2017-09-27	1,099	1,125	1,090	1,113	61,200	1,113
2017-09-26	1,136	1,143	1,070	1,087	86,600	1,087
2017-09-25	1,127	1,172	1,111	1,120	80,100	1,120
2017-09-22	1,161	1,172	1,083	1,117	114,300	1,117
2017-09-21	1,189	1,215	1,137	1,158	133,100	1,158
2017-09-20	1,231	1,275	1,190	1,190	125,500	1,190
2017-09-19	1,266	1,295	1,235	1,240	182,100	1,240
2017-09-15	1,154	1,280	1,129	1,270	503,500	1,270
2017-09-14	1,156	1,156	1,063	1,064	139,500	1,064
2017-09-13	1,100	1,160	1,063	1,134	108,500	1,134
2017-09-12	1,123	1,130	1,053	1,082	199,300	1,082
2017-09-11	1,030	1,098	1,023	1,098	220,600	1,098
2017-09-08	929	1,030	929	1,009	460,600	1,009
2017-09-07	927	942	916	942	81,200	942
2017-09-06	864	939	864	930	188,300	930
2017-09-05	923	929	845	870	129,700	870
2017-09-04	948	962	911	923	98,900	923
2017-09-01	944	969	926	962	114,500	962
2017-08-31	925	936	898	929	84,800	929
2017-08-30	954	969	925	933	107,300	933
2017-08-29	941	962	914	953	101,400	953
2017-08-28	929	965	906	935	167,200	935
2017-08-25	915	951	906	929	229,900	929
2017-08-24	838	905	835	900	598,300	900
2017-08-23	787	795	780	782	32,600	782
2017-08-22	787	805	786	790	35,900	790
2017-08-21	811	816	797	803	50,100	803
2017-08-18	803	829	797	815	71,000	815
2017-08-17	778	825	776	820	183,000	820
2017-08-16	738	770	735	761	89,700	761
2017-08-15	726	745	704	740	63,100	740
2017-08-14	734	740	715	720	112,800	720
2017-08-10	704	716	702	704	20,200	704
2017-08-09	720	720	702	706	32,300	706
2017-08-08	720	722	716	720	25,500	720
2017-08-07	711	719	709	716	13,200	716
2017-08-04	713	713	705	711	13,300	711
2017-08-03	714	719	710	716	19,500	716
2017-08-02	723	723	709	718	21,000	718
2017-08-01	721	723	707	708	43,700	708
2017-07-31	742	744	720	729	51,700	729
2017-07-28	734	753	730	746	169,900	746
2017-07-27	706	734	706	731	69,000	731
2017-07-26	697	719	684	711	83,700	711
2017-07-25	699	704	693	694	21,400	694
2017-07-24	701	704	691	704	9,900	704
2017-07-21	700	704	695	702	18,200	702
2017-07-20	698	703	695	703	14,600	703
2017-07-19	694	702	694	697	8,400	697
2017-07-18	707	707	698	698	11,100	698
2017-07-14	705	705	697	702	17,000	702
2017-07-13	699	702	695	701	22,800	701
2017-07-12	705	705	686	694	29,300	694
2017-07-11	698	704	680	704	30,100	704
2017-07-10	722	726	690	703	52,400	703
2017-07-07	719	728	710	722	58,700	722
2017-07-06	703	730	695	725	121,200	725
2017-07-05	674	710	674	709	126,900	709
2017-07-04	672	685	665	674	67,400	674
2017-07-03	667	673	660	666	38,100	666
2017-06-30	665	674	646	657	68,100	657
2017-06-29	646	653	643	651	33,500	651
2017-06-28	644	648	637	638	18,200	638
2017-06-27	656	658	645	649	18,900	649
2017-06-26	638	657	638	648	20,700	648
2017-06-23	647	652	635	644	25,600	644
2017-06-22	667	667	642	647	36,800	647
2017-06-21	672	680	661	667	27,100	667
2017-06-20	688	688	673	677	28,300	677
2017-06-19	669	693	663	682	67,300	682
2017-06-16	679	682	663	671	31,800	671
2017-06-15	671	674	650	673	23,800	673
2017-06-14	647	677	647	674	50,100	674
2017-06-13	652	663	623	654	60,900	654
2017-06-12	676	676	643	661	70,900	661
2017-06-09	655	718	647	656	370,400	656
2017-06-08	601	637	591	635	148,800	635
2017-06-07	595	595	584	594	23,700	594
2017-06-06	607	613	597	601	33,400	601
2017-06-05	595	617	595	617	79,100	617
2017-06-02	583	593	576	591	17,300	591
2017-06-01	576	585	571	582	27,900	582
2017-05-31	586	588	578	586	21,500	586
2017-05-30	584	588	579	587	12,800	587
2017-05-29	589	590	570	589	15,900	589
2017-05-26	595	596	581	583	12,500	583
2017-05-25	595	598	587	595	18,900	595
2017-05-24	592	599	586	598	25,400	598
2017-05-23	581	590	569	589	23,700	589
2017-05-22	576	582	569	582	28,400	582
2017-05-19	555	565	547	556	43,500	556
2017-05-18	554	574	551	559	64,700	559
2017-05-17	585	593	576	578	44,800	578
2017-05-16	599	612	578	592	79,600	592
2017-05-15	573	624	569	612	167,800	612
2017-05-12	580	581	535	562	85,500	562
2017-05-11	587	589	575	588	36,500	588
2017-05-10	625	627	568	595	202,800	595
2017-05-09	565	607	565	605	269,700	605
2017-05-08	549	570	546	565	95,800	565
2017-05-02	534	545	530	544	33,500	544
2017-05-01	525	533	520	526	46,300	526
2017-04-28	499	513	499	510	15,300	510
2017-04-27	499	499	490	498	11,900	498
2017-04-26	503	503	495	496	10,400	496
2017-04-25	498	501	492	497	7,100	497
2017-04-24	493	506	492	498	19,600	498
2017-04-21	498	498	490	490	6,300	490
2017-04-20	490	491	485	490	3,800	490
2017-04-19	492	492	487	490	6,400	490
2017-04-18	483	494	478	485	6,200	485
2017-04-17	473	485	473	480	7,200	480
2017-04-14	476	481	464	472	12,000	472
2017-04-13	473	481	473	481	8,100	481
2017-04-12	480	482	478	481	6,400	481
2017-04-11	486	499	486	486	7,300	486
2017-04-10	489	490	481	485	7,400	485
2017-04-07	486	495	478	484	16,100	484
2017-04-06	498	499	475	484	29,600	484
2017-04-05	515	515	484	501	21,500	501
2017-04-04	530	537	481	510	37,300	510
2017-04-03	530	537	530	532	7,900	532
2017-03-31	542	545	533	535	15,800	535
2017-03-30	541	542	537	540	7,000	540
2017-03-29	534	541	532	539	8,100	539
2017-03-28	530	541	529	539	21,900	539
2017-03-27	539	540	530	530	15,400	530
2017-03-24	539	540	534	539	14,100	539
2017-03-23	533	539	530	536	3,100	536
2017-03-22	542	542	529	529	28,300	529
2017-03-21	557	557	542	544	39,000	544
2017-03-17	550	555	534	539	48,100	539
2017-03-16	526	537	526	534	25,200	534
2017-03-15	528	532	522	526	9,600	526
2017-03-14	529	533	526	529	10,000	529
2017-03-13	529	536	529	534	3,400	534
2017-03-10	530	530	525	529	14,800	529
2017-03-09	528	528	520	525	20,500	525
2017-03-08	525	533	523	531	22,700	531
2017-03-07	546	549	520	525	61,200	525
2017-03-06	554	559	543	547	45,800	547
2017-03-03	548	552	530	534	43,000	534
2017-03-02	530	584	530	541	178,000	541
2017-03-01	520	528	515	528	38,400	528
2017-02-28	505	514	500	512	12,800	512
2017-02-27	509	517	506	510	9,900	510
2017-02-24	510	523	506	506	37,000	506
2017-02-23	483	506	483	505	40,300	505
2017-02-22	483	489	480	483	23,400	483
2017-02-21	474	486	472	482	28,100	482
2017-02-20	489	494	478	481	25,300	481
2017-02-17	481	488	476	483	25,600	483
2017-02-16	470	489	463	480	54,600	480
2017-02-15	462	463	450	456	25,700	456
2017-02-14	456	484	451	458	70,500	458
2017-02-13	449	489	434	451	311,400	451
2017-02-10	410	416	409	409	10,600	409
2017-02-09	410	410	407	407	3,600	407
2017-02-08	410	410	406	410	3,300	410
2017-02-07	410	410	405	406	4,000	406
2017-02-06	410	415	405	408	12,900	408
2017-02-03	409	420	409	410	19,700	410
2017-02-02	410	414	410	410	9,700	410
2017-02-01	409	410	407	408	9,200	408
2017-01-31	416	416	407	407	11,900	407
2017-01-30	412	420	412	416	8,200	416
2017-01-27	407	411	406	411	11,300	411
2017-01-26	405	409	405	407	4,900	407
2017-01-25	406	409	400	400	7,100	400
2017-01-24	405	405	397	400	9,400	400
2017-01-23	401	404	397	400	6,300	400
2017-01-20	398	399	393	393	4,100	393
2017-01-19	398	400	393	396	9,300	396
2017-01-18	393	399	389	395	12,300	395
2017-01-17	414	414	400	400	48,300	400
2017-01-16	410	418	408	410	61,200	410
2017-01-13	410	410	409	410	4,400	410
2017-01-12	415	416	407	408	21,800	408
2017-01-11	412	415	412	414	4,300	414
2017-01-10	410	416	410	413	4,700	413
2017-01-06	408	412	408	410	7,400	410
2017-01-05	407	410	407	407	4,900	407
2017-01-04	408	410	407	408	3,800	408

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30