7927 ムトー精工(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	460	472	456	472	14,200	472
2021-12-29	453	459	453	455	2,800	455
2021-12-28	450	451	447	450	55,900	450
2021-12-27	455	455	450	450	16,700	450
2021-12-24	453	457	453	454	30,900	454
2021-12-23	456	457	452	455	76,400	455
2021-12-22	459	459	454	459	137,900	459
2021-12-21	464	464	459	461	45,100	461
2021-12-20	468	468	461	462	35,100	462
2021-12-17	475	475	470	470	5,900	470
2021-12-16	477	479	475	478	29,700	478
2021-12-15	468	473	465	469	8,300	469
2021-12-14	471	471	468	469	10,000	469
2021-12-13	476	476	463	463	13,800	463
2021-12-10	472	477	471	473	15,000	473
2021-12-09	467	478	467	472	8,500	472
2021-12-08	466	474	466	470	2,300	470
2021-12-07	465	471	464	470	6,900	470
2021-12-06	464	475	459	461	18,600	461
2021-12-03	462	467	462	467	4,400	467
2021-12-02	463	463	460	462	24,700	462
2021-12-01	463	464	463	464	2,200	464
2021-11-30	465	466	458	460	27,500	460
2021-11-29	469	469	462	462	24,300	462
2021-11-26	471	471	465	469	13,900	469
2021-11-25	471	473	470	470	11,300	470
2021-11-24	477	483	472	472	13,500	472
2021-11-22	474	479	473	476	4,200	476
2021-11-19	477	478	473	474	8,800	474
2021-11-18	482	482	471	474	8,600	474
2021-11-17	487	488	476	482	67,900	482
2021-11-16	484	488	482	483	15,800	483
2021-11-15	490	495	486	488	78,600	488
2021-11-12	508	515	508	513	25,700	513
2021-11-11	507	511	507	508	6,600	508
2021-11-10	510	511	507	510	14,000	510
2021-11-09	513	516	510	514	5,100	514
2021-11-08	517	517	512	513	3,000	513
2021-11-05	524	527	516	516	7,600	516
2021-11-04	514	528	514	528	4,500	528
2021-11-02	526	526	511	512	5,400	512
2021-11-01	524	526	523	523	3,500	523
2021-10-29	516	526	516	521	7,800	521
2021-10-28	514	516	513	516	900	516
2021-10-27	516	517	513	517	38,100	517
2021-10-26	518	518	510	516	28,600	516
2021-10-25	514	516	510	512	8,900	512
2021-10-22	517	517	512	515	9,900	515
2021-10-21	526	528	514	517	19,700	517
2021-10-20	523	530	523	526	32,500	526
2021-10-19	516	523	516	520	40,100	520
2021-10-18	530	531	514	516	29,200	516
2021-10-15	522	527	520	527	23,100	527
2021-10-14	523	524	515	519	3,600	519
2021-10-13	526	526	521	523	5,600	523
2021-10-12	530	534	520	526	6,300	526
2021-10-11	529	536	529	534	2,200	534
2021-10-08	523	529	523	529	3,000	529
2021-10-07	519	522	512	517	43,600	517
2021-10-06	517	528	517	520	9,100	520
2021-10-05	520	521	507	517	70,000	517
2021-10-04	532	533	520	522	53,700	522
2021-10-01	532	535	529	533	42,400	533
2021-09-30	548	548	535	538	13,400	538
2021-09-29	549	553	547	547	10,600	547
2021-09-28	560	561	553	557	10,900	557
2021-09-27	556	566	546	563	23,500	563
2021-09-24	551	568	551	557	51,000	557
2021-09-22	550	556	545	550	29,300	550
2021-09-21	549	569	540	558	46,600	558
2021-09-17	564	568	557	567	41,000	567
2021-09-16	578	580	561	567	23,600	567
2021-09-15	583	585	575	579	9,300	579
2021-09-14	575	588	572	583	40,500	583
2021-09-13	572	580	567	570	63,900	570
2021-09-10	575	583	575	582	12,200	582
2021-09-09	580	582	572	577	15,000	577
2021-09-08	575	581	574	580	16,200	580
2021-09-07	582	585	569	576	82,500	576
2021-09-06	588	588	569	582	36,600	582
2021-09-03	575	585	563	579	41,200	579
2021-09-02	592	592	556	574	118,100	574
2021-09-01	553	572	548	572	18,900	572
2021-08-31	549	562	546	557	24,400	557
2021-08-30	542	552	536	545	14,400	545
2021-08-27	549	552	526	543	37,800	543
2021-08-26	540	551	535	541	43,200	541
2021-08-25	547	559	546	550	38,600	550
2021-08-24	527	551	527	549	28,300	549
2021-08-23	515	529	511	522	11,900	522
2021-08-20	513	518	505	515	34,400	515
2021-08-19	517	524	505	513	21,300	513
2021-08-18	528	530	482	512	150,900	512
2021-08-17	560	561	530	530	39,200	530
2021-08-16	573	573	560	560	10,200	560
2021-08-13	575	580	570	575	22,700	575
2021-08-12	574	580	570	575	6,100	575
2021-08-11	567	575	564	575	12,300	575
2021-08-10	570	575	557	567	35,300	567
2021-08-06	575	600	575	600	12,100	600
2021-08-05	575	583	572	575	6,400	575
2021-08-04	587	587	577	580	7,400	580
2021-08-03	586	586	580	580	4,200	580
2021-08-02	581	587	580	585	5,100	585
2021-07-30	588	595	578	584	18,400	584
2021-07-29	594	596	585	586	9,400	586
2021-07-28	599	599	591	593	4,700	593
2021-07-27	605	605	600	600	3,100	600
2021-07-26	618	618	599	605	9,700	605
2021-07-21	596	607	596	602	4,600	602
2021-07-20	586	605	580	593	26,100	593
2021-07-19	607	607	596	596	2,500	596
2021-07-16	609	609	604	607	9,600	607
2021-07-15	611	614	604	609	7,500	609
2021-07-14	603	624	603	609	7,400	609
2021-07-13	602	605	600	601	4,500	601
2021-07-12	598	605	598	602	5,800	602
2021-07-09	592	599	592	594	5,600	594
2021-07-08	601	609	599	602	3,800	602
2021-07-07	611	615	603	604	4,800	604
2021-07-06	622	622	607	611	5,100	611
2021-07-05	628	628	618	622	11,600	622
2021-07-02	630	634	625	628	9,300	628
2021-07-01	650	650	630	640	8,400	640
2021-06-30	642	650	631	647	8,500	647
2021-06-29	645	649	641	644	4,300	644
2021-06-28	630	647	630	646	13,600	646
2021-06-25	618	648	614	631	42,100	631
2021-06-24	603	603	597	603	3,800	603
2021-06-23	603	603	601	601	22,500	601
2021-06-22	593	602	593	602	6,300	602
2021-06-21	604	604	591	595	8,600	595
2021-06-18	614	615	608	608	8,100	608
2021-06-17	615	617	606	607	2,300	607
2021-06-16	612	613	610	613	4,000	613
2021-06-15	610	611	608	610	1,900	610
2021-06-14	613	614	600	610	12,400	610
2021-06-11	619	619	611	612	5,800	612
2021-06-10	627	627	618	618	3,900	618
2021-06-09	611	637	611	621	9,700	621
2021-06-08	614	617	610	613	5,200	613
2021-06-07	616	616	611	614	2,900	614
2021-06-04	607	616	607	616	14,000	616
2021-06-03	610	611	604	608	4,800	608
2021-06-02	608	614	608	610	8,200	610
2021-06-01	610	615	604	611	5,000	611
2021-05-31	617	617	608	611	3,600	611
2021-05-28	624	624	609	613	9,500	613
2021-05-27	616	617	611	615	7,200	615
2021-05-26	620	620	616	619	16,100	619
2021-05-25	619	624	618	618	10,800	618
2021-05-24	619	625	618	618	5,900	618
2021-05-21	614	625	614	617	10,800	617
2021-05-20	623	623	613	613	8,200	613
2021-05-19	610	613	607	613	4,900	613
2021-05-18	610	615	601	615	16,100	615
2021-05-17	620	629	606	607	73,700	607
2021-05-14	658	677	656	670	15,600	670
2021-05-13	666	673	651	652	14,900	652
2021-05-12	690	692	670	674	12,900	674
2021-05-11	685	694	679	683	16,000	683
2021-05-10	670	689	670	689	13,900	689
2021-05-07	680	680	670	670	3,100	670
2021-05-06	679	679	670	674	5,400	674
2021-04-30	661	686	661	666	16,800	666
2021-04-28	650	660	646	660	7,700	660
2021-04-27	633	652	633	652	11,300	652
2021-04-26	635	639	633	633	6,200	633
2021-04-23	634	641	633	633	5,700	633
2021-04-22	633	651	633	636	10,000	636
2021-04-21	650	651	631	631	18,300	631
2021-04-20	658	658	651	653	10,100	653
2021-04-19	654	662	654	658	4,300	658
2021-04-16	652	658	652	653	4,500	653
2021-04-15	652	656	650	651	5,000	651
2021-04-14	665	665	648	652	10,500	652
2021-04-13	665	665	652	653	5,900	653
2021-04-12	658	661	657	657	3,600	657
2021-04-09	655	663	655	656	9,700	656
2021-04-08	672	675	651	655	26,100	655
2021-04-07	672	672	665	671	12,400	671
2021-04-06	690	692	670	670	29,200	670
2021-04-05	692	696	685	691	11,500	691
2021-04-02	699	699	687	690	6,600	690
2021-04-01	692	698	687	690	11,900	690
2021-03-31	675	688	675	682	16,700	682
2021-03-30	680	686	671	677	18,600	677
2021-03-29	677	687	677	681	16,600	681
2021-03-26	690	699	687	687	14,400	687
2021-03-25	674	685	674	685	9,500	685
2021-03-24	705	705	671	678	34,900	678
2021-03-23	714	718	701	705	22,600	705
2021-03-22	708	720	705	711	34,200	711
2021-03-19	707	707	698	703	13,000	703
2021-03-18	698	709	697	697	25,700	697
2021-03-17	700	703	693	700	9,800	700
2021-03-16	705	712	701	701	15,300	701
2021-03-15	703	709	701	707	10,200	707
2021-03-12	688	709	683	707	74,000	707
2021-03-11	671	683	671	676	13,600	676
2021-03-10	674	678	669	676	10,500	676
2021-03-09	676	676	662	673	19,300	673
2021-03-08	681	693	670	670	24,300	670
2021-03-05	665	676	645	676	64,700	676
2021-03-04	674	689	658	673	38,000	673
2021-03-03	678	686	673	682	24,600	682
2021-03-02	681	690	668	671	26,900	671
2021-03-01	678	685	670	681	23,100	681
2021-02-26	678	685	667	674	35,300	674
2021-02-25	697	706	682	684	33,700	684
2021-02-24	716	717	686	687	68,000	687
2021-02-22	725	737	716	717	35,300	717
2021-02-19	700	724	700	714	54,300	714
2021-02-18	743	746	701	706	63,800	706
2021-02-17	763	770	729	742	125,800	742
2021-02-16	750	797	743	763	180,800	763
2021-02-15	743	793	743	754	145,400	754
2021-02-12	764	779	741	741	133,500	741
2021-02-10	734	784	734	775	143,500	775
2021-02-09	710	737	701	734	55,600	734
2021-02-08	727	745	715	715	132,000	715
2021-02-05	726	743	705	727	234,500	727
2021-02-04	660	707	656	702	195,800	702
2021-02-03	665	666	648	653	27,800	653
2021-02-02	629	663	629	656	44,300	656
2021-02-01	630	641	626	635	38,200	635
2021-01-29	660	673	613	625	83,200	625
2021-01-28	659	682	636	673	81,500	673
2021-01-27	688	708	683	685	43,700	685
2021-01-26	689	693	680	687	50,900	687
2021-01-25	714	715	691	701	98,200	701
2021-01-22	700	716	687	704	304,500	704
2021-01-21	637	682	637	682	223,900	682
2021-01-20	644	647	611	635	91,800	635
2021-01-19	658	660	630	634	251,700	634
2021-01-18	605	634	605	634	167,200	634
2021-01-15	565	615	565	614	126,900	614
2021-01-14	600	605	564	575	79,800	575
2021-01-13	544	612	544	594	171,500	594
2021-01-12	527	544	526	534	20,900	534
2021-01-08	543	553	529	530	46,800	530
2021-01-07	535	538	532	535	10,000	535
2021-01-06	533	533	523	525	16,200	525
2021-01-05	517	529	517	524	8,500	524
2021-01-04	532	532	517	520	22,700	520

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