7927 ムトー精工(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	636	647	631	644	34,800	644
2022-12-29	622	633	616	631	32,500	631
2022-12-28	627	629	611	616	44,800	616
2022-12-27	628	628	620	627	15,800	627
2022-12-26	643	643	618	621	36,500	621
2022-12-23	640	646	638	643	32,000	643
2022-12-22	651	657	643	643	31,000	643
2022-12-21	653	653	640	651	22,700	651
2022-12-20	658	665	639	654	68,700	654
2022-12-19	654	666	653	658	18,600	658
2022-12-16	656	665	653	660	29,800	660
2022-12-15	670	671	658	666	28,300	666
2022-12-14	670	683	667	669	35,100	669
2022-12-13	687	687	666	670	40,300	670
2022-12-12	679	693	679	680	53,900	680
2022-12-09	652	699	650	686	188,600	686
2022-12-08	658	658	649	651	18,200	651
2022-12-07	646	662	646	658	19,800	658
2022-12-06	646	647	632	646	54,200	646
2022-12-05	655	655	649	650	21,100	650
2022-12-02	665	665	653	656	14,400	656
2022-12-01	658	666	649	666	40,300	666
2022-11-30	657	658	648	658	32,400	658
2022-11-29	662	662	652	657	19,500	657
2022-11-28	678	680	651	662	62,700	662
2022-11-25	671	685	671	679	87,700	679
2022-11-24	689	690	669	669	83,900	669
2022-11-22	686	712	686	689	231,700	689
2022-11-21	670	693	670	678	129,200	678
2022-11-18	648	679	647	670	338,400	670
2022-11-17	634	636	622	635	22,900	635
2022-11-16	644	644	632	639	57,700	639
2022-11-15	640	645	635	645	32,100	645
2022-11-14	638	650	629	650	38,900	650
2022-11-11	660	661	623	648	195,300	648
2022-11-10	618	640	615	640	22,500	640
2022-11-09	622	626	615	620	45,500	620
2022-11-08	620	637	619	621	49,300	621
2022-11-07	644	645	618	628	73,300	628
2022-11-04	667	667	641	648	95,600	648
2022-11-02	647	674	642	667	206,100	667
2022-11-01	628	641	622	639	141,900	639
2022-10-31	624	634	619	629	63,400	629
2022-10-28	598	631	598	624	47,400	624
2022-10-27	610	614	598	598	55,400	598
2022-10-26	642	642	608	608	128,900	608
2022-10-25	605	652	599	649	174,600	649
2022-10-24	605	606	597	605	26,800	605
2022-10-21	599	602	591	600	33,600	600
2022-10-20	579	600	578	596	51,600	596
2022-10-19	568	587	568	580	35,400	580
2022-10-18	561	569	559	562	21,000	562
2022-10-17	558	562	551	561	12,000	561
2022-10-14	556	564	553	558	57,100	558
2022-10-13	537	554	537	554	46,500	554
2022-10-12	536	542	532	537	23,300	537
2022-10-11	532	544	532	536	11,600	536
2022-10-07	531	539	531	539	6,100	539
2022-10-06	538	539	530	535	19,700	535
2022-10-05	535	540	532	539	16,500	539
2022-10-04	534	534	528	532	20,900	532
2022-10-03	536	536	511	530	24,500	530
2022-09-30	530	539	529	538	33,700	538
2022-09-29	531	532	528	530	12,700	530
2022-09-28	531	532	526	528	24,800	528
2022-09-27	526	532	526	530	59,700	530
2022-09-26	531	535	525	525	34,100	525
2022-09-22	528	533	526	531	42,700	531
2022-09-21	533	536	526	531	45,300	531
2022-09-20	528	537	528	533	97,500	533
2022-09-16	548	548	530	530	250,300	530
2022-09-15	581	618	580	612	141,100	612
2022-09-14	547	586	543	575	111,500	575
2022-09-13	542	551	539	551	48,300	551
2022-09-12	532	537	532	533	30,500	533
2022-09-09	537	537	529	533	24,400	533
2022-09-08	531	539	531	537	14,900	537
2022-09-07	540	540	528	531	31,600	531
2022-09-06	544	546	535	540	28,800	540
2022-09-05	543	544	538	544	27,300	544
2022-09-02	555	555	538	550	31,400	550
2022-09-01	561	561	553	555	14,700	555
2022-08-31	561	564	559	561	16,800	561
2022-08-30	560	567	558	563	11,100	563
2022-08-29	567	568	562	563	10,500	563
2022-08-26	562	567	559	567	10,400	567
2022-08-25	557	559	557	558	4,400	558
2022-08-24	560	563	553	559	42,900	559
2022-08-23	561	563	560	563	6,600	563
2022-08-22	565	565	561	561	14,800	561
2022-08-19	568	570	560	565	19,700	565
2022-08-18	564	564	558	564	6,400	564
2022-08-17	573	575	558	564	22,500	564
2022-08-16	569	570	567	567	5,000	567
2022-08-15	572	578	568	572	27,000	572
2022-08-12	602	606	563	582	63,000	582
2022-08-10	595	599	581	598	17,500	598
2022-08-09	595	602	592	595	7,900	595
2022-08-08	590	600	580	591	9,800	591
2022-08-05	583	589	580	583	7,600	583
2022-08-04	581	581	571	580	9,300	580
2022-08-03	589	599	578	582	11,200	582
2022-08-02	602	602	589	589	7,800	589
2022-08-01	589	604	583	602	23,100	602
2022-07-29	589	596	579	589	30,900	589
2022-07-28	617	617	583	595	62,400	595
2022-07-27	638	645	611	617	166,600	617
2022-07-26	580	639	574	628	58,200	628
2022-07-25	575	577	568	574	26,200	574
2022-07-22	572	586	572	583	19,600	583
2022-07-21	568	572	564	572	11,900	572
2022-07-20	565	574	563	567	15,200	567
2022-07-19	561	567	558	560	9,100	560
2022-07-15	556	563	554	561	10,900	561
2022-07-14	546	560	540	555	11,400	555
2022-07-13	553	553	542	546	3,800	546
2022-07-12	558	558	545	550	4,400	550
2022-07-11	561	563	551	560	13,100	560
2022-07-08	539	579	537	560	68,400	560
2022-07-07	536	540	535	535	7,800	535
2022-07-06	538	540	535	536	7,500	536
2022-07-05	540	540	531	538	4,700	538
2022-07-04	540	542	538	542	7,100	542
2022-07-01	540	542	534	534	15,400	534
2022-06-30	539	539	532	539	8,600	539
2022-06-29	536	539	532	538	10,000	538
2022-06-28	540	542	534	536	20,500	536
2022-06-27	540	541	534	535	26,800	535
2022-06-24	538	539	533	533	8,000	533
2022-06-23	529	531	523	530	37,300	530
2022-06-22	540	543	525	525	31,000	525
2022-06-21	530	537	530	535	15,800	535
2022-06-20	539	541	527	530	14,300	530
2022-06-17	530	534	521	527	15,600	527
2022-06-16	538	544	532	534	5,700	534
2022-06-15	535	535	530	534	5,000	534
2022-06-14	536	538	525	535	14,700	535
2022-06-13	545	545	536	538	13,300	538
2022-06-10	552	555	550	550	14,600	550
2022-06-09	552	555	549	552	9,300	552
2022-06-08	554	554	549	552	14,200	552
2022-06-07	551	555	548	549	8,000	549
2022-06-06	546	552	545	551	7,300	551
2022-06-03	553	553	543	546	18,500	546
2022-06-02	550	555	546	546	9,900	546
2022-06-01	548	555	547	550	22,700	550
2022-05-31	537	544	534	544	11,300	544
2022-05-30	531	544	531	543	21,400	543
2022-05-27	544	544	529	530	11,800	530
2022-05-26	543	545	534	534	13,300	534
2022-05-25	550	550	535	541	26,700	541
2022-05-24	560	560	544	552	21,300	552
2022-05-23	544	558	544	557	36,300	557
2022-05-20	520	545	520	543	37,300	543
2022-05-19	519	525	513	524	22,400	524
2022-05-18	518	527	516	526	34,400	526
2022-05-17	517	518	511	518	15,800	518
2022-05-16	516	526	496	511	123,800	511
2022-05-13	450	466	447	466	14,500	466
2022-05-12	455	461	450	451	13,000	451
2022-05-11	452	461	452	461	5,700	461
2022-05-10	460	460	450	454	18,600	454
2022-05-09	467	467	456	459	11,600	459
2022-05-06	454	460	451	453	12,400	453
2022-05-02	450	454	442	454	6,100	454
2022-04-28	450	451	450	451	2,300	451
2022-04-27	459	459	440	450	12,700	450
2022-04-26	457	457	450	454	5,600	454
2022-04-25	455	455	450	455	9,600	455
2022-04-22	473	473	454	457	31,800	457
2022-04-21	480	483	464	475	35,900	475
2022-04-20	464	477	461	477	35,100	477
2022-04-19	458	468	455	466	22,400	466
2022-04-18	460	460	450	456	16,400	456
2022-04-15	450	460	450	460	2,000	460
2022-04-14	448	450	442	450	3,500	450
2022-04-13	440	445	440	445	3,200	445
2022-04-12	444	446	438	442	5,000	442
2022-04-11	449	450	433	445	10,100	445
2022-04-08	454	454	433	450	10,700	450
2022-04-07	460	460	449	453	15,200	453
2022-04-06	466	466	460	464	2,600	464
2022-04-05	465	467	463	463	6,800	463
2022-04-04	465	465	461	463	1,900	463
2022-04-01	470	470	454	463	8,100	463
2022-03-31	470	472	466	470	8,000	470
2022-03-30	472	472	462	467	4,300	467
2022-03-29	468	477	468	474	14,300	474
2022-03-28	473	473	470	470	3,700	470
2022-03-25	470	473	469	473	8,800	473
2022-03-24	469	471	465	469	9,700	469
2022-03-23	470	475	467	472	8,700	472
2022-03-22	464	473	464	469	18,300	469
2022-03-18	459	467	450	466	28,200	466
2022-03-17	457	461	453	460	34,300	460
2022-03-16	445	457	444	453	14,900	453
2022-03-15	438	444	438	444	5,700	444
2022-03-14	433	439	433	439	8,600	439
2022-03-11	434	435	432	433	2,700	433
2022-03-10	434	437	431	437	7,400	437
2022-03-09	432	440	415	422	21,200	422
2022-03-08	444	444	430	434	23,400	434
2022-03-07	459	460	442	442	22,800	442
2022-03-04	453	454	448	453	15,300	453
2022-03-03	452	457	452	457	4,300	457
2022-03-02	446	450	445	448	8,600	448
2022-03-01	450	455	446	455	7,400	455
2022-02-28	448	450	445	449	6,400	449
2022-02-25	-	-	-	440	-	440
2022-02-24	446	448	440	440	24,000	440
2022-02-22	450	454	450	451	6,000	451
2022-02-21	458	458	453	454	1,200	454
2022-02-18	458	458	451	454	46,000	454
2022-02-17	459	462	453	456	13,100	456
2022-02-16	455	456	450	453	6,600	453
2022-02-15	453	455	449	450	5,600	450
2022-02-14	450	454	448	453	10,800	453
2022-02-10	454	455	449	449	14,600	449
2022-02-09	451	463	450	450	15,100	450
2022-02-08	453	456	448	450	11,400	450
2022-02-07	459	459	452	453	11,100	453
2022-02-04	454	459	452	459	5,300	459
2022-02-03	455	458	454	454	2,500	454
2022-02-02	456	462	456	459	8,500	459
2022-02-01	467	467	450	457	26,900	457
2022-01-31	464	466	451	462	14,000	462
2022-01-28	441	468	440	464	21,300	464
2022-01-27	456	459	436	440	52,400	440
2022-01-26	445	459	440	459	36,600	459
2022-01-25	456	456	437	441	43,700	441
2022-01-24	452	458	451	455	3,400	455
2022-01-21	452	469	448	455	31,300	455
2022-01-20	453	464	450	461	15,500	461
2022-01-19	470	471	454	456	27,900	456
2022-01-18	480	482	471	472	37,900	472
2022-01-17	499	499	480	481	57,900	481
2022-01-14	494	502	489	496	17,700	496
2022-01-13	509	514	495	495	64,200	495
2022-01-12	515	518	506	509	43,900	509
2022-01-11	501	533	488	511	183,100	511
2022-01-07	538	544	496	501	252,900	501
2022-01-06	520	584	513	537	1,080,400	537
2022-01-05	480	560	476	560	293,800	560
2022-01-04	472	483	472	480	7,400	480

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