7927 ムトー精工(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,870	1,901	1,851	1,865	56,100	1,865
2023-12-28	1,870	1,886	1,846	1,879	63,700	1,879
2023-12-27	1,900	1,913	1,874	1,888	68,100	1,888
2023-12-26	1,803	1,890	1,796	1,880	89,400	1,880
2023-12-25	1,776	1,805	1,769	1,791	38,300	1,791
2023-12-22	1,757	1,777	1,756	1,771	20,700	1,771
2023-12-21	1,779	1,779	1,744	1,758	44,000	1,758
2023-12-20	1,783	1,827	1,782	1,796	63,600	1,796
2023-12-19	1,720	1,755	1,708	1,735	43,600	1,735
2023-12-18	1,717	1,730	1,680	1,713	76,400	1,713
2023-12-15	1,754	1,768	1,726	1,731	37,600	1,731
2023-12-14	1,821	1,821	1,734	1,745	77,000	1,745
2023-12-13	1,823	1,848	1,811	1,825	46,800	1,825
2023-12-12	1,847	1,863	1,825	1,827	46,500	1,827
2023-12-11	1,847	1,853	1,822	1,840	24,600	1,840
2023-12-08	1,874	1,890	1,802	1,827	87,500	1,827
2023-12-07	1,917	1,917	1,895	1,899	22,900	1,899
2023-12-06	1,891	1,941	1,883	1,941	29,100	1,941
2023-12-05	1,901	1,921	1,886	1,898	45,300	1,898
2023-12-04	1,925	1,954	1,917	1,918	34,800	1,918
2023-12-01	1,941	1,960	1,935	1,941	23,500	1,941
2023-11-30	1,946	1,973	1,893	1,968	71,800	1,968
2023-11-29	1,914	1,955	1,913	1,948	41,200	1,948
2023-11-28	1,970	1,981	1,916	1,922	36,600	1,922
2023-11-27	1,985	1,985	1,955	1,955	27,300	1,955
2023-11-24	1,983	2,000	1,960	1,974	37,600	1,974
2023-11-22	1,905	2,010	1,905	1,980	62,200	1,980
2023-11-21	1,941	1,953	1,900	1,931	72,200	1,931
2023-11-20	1,999	2,016	1,940	1,940	81,200	1,940
2023-11-17	1,936	2,020	1,936	1,999	109,000	1,999
2023-11-16	1,885	1,972	1,867	1,955	133,200	1,955
2023-11-15	1,851	1,899	1,835	1,889	142,400	1,889
2023-11-14	1,870	1,870	1,795	1,839	147,000	1,839
2023-11-13	1,740	1,880	1,740	1,837	474,700	1,837
2023-11-10	1,582	1,582	1,540	1,574	58,200	1,574
2023-11-09	1,570	1,583	1,563	1,582	31,300	1,582
2023-11-08	1,614	1,615	1,548	1,556	106,200	1,556
2023-11-07	1,625	1,647	1,610	1,611	36,400	1,611
2023-11-06	1,636	1,662	1,636	1,636	26,000	1,636
2023-11-02	1,645	1,647	1,619	1,633	24,700	1,633
2023-11-01	1,647	1,650	1,623	1,632	29,900	1,632
2023-10-31	1,623	1,636	1,589	1,636	54,400	1,636
2023-10-30	1,625	1,659	1,600	1,600	32,700	1,600
2023-10-27	1,620	1,645	1,620	1,633	16,600	1,633
2023-10-26	1,631	1,644	1,616	1,619	30,200	1,619
2023-10-25	1,660	1,680	1,651	1,653	34,600	1,653
2023-10-24	1,634	1,649	1,587	1,646	44,700	1,646
2023-10-23	1,661	1,661	1,625	1,625	36,900	1,625
2023-10-20	1,662	1,670	1,636	1,666	29,400	1,666
2023-10-19	1,692	1,700	1,660	1,673	30,100	1,673
2023-10-18	1,692	1,728	1,692	1,725	25,700	1,725
2023-10-17	1,701	1,733	1,680	1,692	30,800	1,692
2023-10-16	1,710	1,710	1,667	1,698	54,100	1,698
2023-10-13	1,733	1,769	1,709	1,720	55,700	1,720
2023-10-12	1,724	1,740	1,709	1,740	24,300	1,740
2023-10-11	1,720	1,746	1,717	1,724	48,900	1,724
2023-10-10	1,667	1,717	1,667	1,715	52,200	1,715
2023-10-06	1,664	1,665	1,640	1,648	31,100	1,648
2023-10-05	1,612	1,652	1,612	1,652	62,300	1,652
2023-10-04	1,580	1,600	1,561	1,577	73,000	1,577
2023-10-03	1,650	1,650	1,605	1,611	64,900	1,611
2023-10-02	1,680	1,706	1,668	1,668	55,800	1,668
2023-09-29	1,717	1,717	1,629	1,640	86,900	1,640
2023-09-28	1,740	1,763	1,700	1,704	61,500	1,704
2023-09-27	1,744	1,752	1,713	1,752	40,000	1,752
2023-09-26	1,785	1,797	1,736	1,748	52,000	1,748
2023-09-25	1,752	1,789	1,750	1,774	84,300	1,774
2023-09-22	1,696	1,753	1,695	1,753	70,900	1,753
2023-09-21	1,696	1,719	1,694	1,714	28,100	1,714
2023-09-20	1,735	1,746	1,704	1,705	43,800	1,705
2023-09-19	1,699	1,745	1,688	1,741	79,800	1,741
2023-09-15	1,692	1,713	1,682	1,689	42,700	1,689
2023-09-14	1,675	1,698	1,663	1,691	51,500	1,691
2023-09-13	1,708	1,710	1,670	1,675	81,600	1,675
2023-09-12	1,713	1,776	1,703	1,705	152,100	1,705
2023-09-11	1,712	1,713	1,680	1,681	49,300	1,681
2023-09-08	1,704	1,719	1,692	1,711	33,900	1,711
2023-09-07	1,698	1,717	1,691	1,704	50,700	1,704
2023-09-06	1,698	1,750	1,695	1,712	93,800	1,712
2023-09-05	1,714	1,722	1,678	1,695	38,600	1,695
2023-09-04	1,701	1,713	1,669	1,697	66,300	1,697
2023-09-01	1,656	1,697	1,647	1,685	69,400	1,685
2023-08-31	1,664	1,671	1,636	1,648	53,700	1,648
2023-08-30	1,692	1,694	1,655	1,664	60,900	1,664
2023-08-29	1,719	1,720	1,663	1,670	138,600	1,670
2023-08-28	1,660	1,744	1,660	1,744	161,600	1,744
2023-08-25	1,590	1,647	1,581	1,636	87,100	1,636
2023-08-24	1,594	1,609	1,582	1,596	52,800	1,596
2023-08-23	1,567	1,599	1,553	1,570	81,100	1,570
2023-08-22	1,573	1,573	1,546	1,558	53,400	1,558
2023-08-21	1,501	1,571	1,501	1,557	77,000	1,557
2023-08-18	1,487	1,536	1,477	1,501	95,200	1,501
2023-08-17	1,481	1,490	1,456	1,481	67,300	1,481
2023-08-16	1,502	1,537	1,487	1,487	102,900	1,487
2023-08-15	1,505	1,521	1,491	1,502	88,700	1,502
2023-08-14	1,495	1,506	1,440	1,479	301,400	1,479
2023-08-10	1,500	1,536	1,497	1,533	65,200	1,533
2023-08-09	1,517	1,517	1,486	1,500	77,900	1,500
2023-08-08	1,534	1,547	1,515	1,515	32,900	1,515
2023-08-07	1,525	1,534	1,509	1,532	33,800	1,532
2023-08-04	1,517	1,542	1,515	1,536	26,500	1,536
2023-08-03	1,558	1,558	1,526	1,532	52,300	1,532
2023-08-02	1,567	1,596	1,558	1,576	62,500	1,576
2023-08-01	1,541	1,579	1,541	1,568	46,100	1,568
2023-07-31	1,525	1,550	1,525	1,541	40,600	1,541
2023-07-28	1,500	1,520	1,491	1,505	100,300	1,505
2023-07-27	1,531	1,531	1,509	1,518	53,500	1,518
2023-07-26	1,544	1,548	1,527	1,531	45,800	1,531
2023-07-25	1,555	1,574	1,537	1,547	53,700	1,547
2023-07-24	1,521	1,558	1,519	1,540	57,500	1,540
2023-07-21	1,502	1,520	1,493	1,503	41,800	1,503
2023-07-20	1,516	1,519	1,500	1,513	28,500	1,513
2023-07-19	1,518	1,530	1,508	1,522	28,900	1,522
2023-07-18	1,494	1,520	1,490	1,508	17,000	1,508
2023-07-14	1,530	1,530	1,487	1,494	34,900	1,494
2023-07-13	1,480	1,548	1,463	1,531	59,600	1,531
2023-07-12	1,520	1,521	1,479	1,480	65,600	1,480
2023-07-11	1,550	1,584	1,516	1,516	67,700	1,516
2023-07-10	1,566	1,577	1,517	1,529	98,200	1,529
2023-07-07	1,565	1,592	1,560	1,577	63,500	1,577
2023-07-06	1,606	1,614	1,577	1,584	57,300	1,584
2023-07-05	1,620	1,620	1,588	1,610	70,600	1,610
2023-07-04	1,642	1,669	1,628	1,629	76,000	1,629
2023-07-03	1,606	1,645	1,602	1,645	88,800	1,645
2023-06-30	1,620	1,631	1,582	1,606	80,700	1,606
2023-06-29	1,572	1,628	1,570	1,622	83,100	1,622
2023-06-28	1,555	1,579	1,535	1,565	42,000	1,565
2023-06-27	1,549	1,573	1,526	1,544	62,300	1,544
2023-06-26	1,489	1,557	1,463	1,542	111,300	1,542
2023-06-23	1,504	1,536	1,451	1,493	125,000	1,493
2023-06-22	1,510	1,515	1,474	1,474	108,100	1,474
2023-06-21	1,502	1,538	1,495	1,513	58,000	1,513
2023-06-20	1,497	1,507	1,482	1,502	45,100	1,502
2023-06-19	1,522	1,526	1,488	1,500	97,700	1,500
2023-06-16	1,471	1,513	1,459	1,513	101,300	1,513
2023-06-15	1,409	1,472	1,400	1,451	121,500	1,451
2023-06-14	1,397	1,429	1,397	1,407	83,600	1,407
2023-06-13	1,399	1,405	1,379	1,387	84,800	1,387
2023-06-12	1,375	1,395	1,356	1,391	94,900	1,391
2023-06-09	1,355	1,364	1,334	1,364	37,800	1,364
2023-06-08	1,375	1,397	1,344	1,350	115,800	1,350
2023-06-07	1,396	1,434	1,364	1,372	116,800	1,372
2023-06-06	1,395	1,403	1,384	1,387	48,300	1,387
2023-06-05	1,423	1,423	1,385	1,400	91,700	1,400
2023-06-02	1,380	1,410	1,375	1,405	75,000	1,405
2023-06-01	1,377	1,395	1,366	1,380	37,200	1,380
2023-05-31	1,396	1,401	1,368	1,376	76,000	1,376
2023-05-30	1,389	1,428	1,363	1,417	107,400	1,417
2023-05-29	1,369	1,392	1,363	1,392	73,700	1,392
2023-05-26	1,383	1,410	1,356	1,356	103,000	1,356
2023-05-25	1,400	1,413	1,364	1,374	103,800	1,374
2023-05-24	1,360	1,417	1,358	1,389	197,600	1,389
2023-05-23	1,343	1,399	1,330	1,356	402,300	1,356
2023-05-22	1,297	1,331	1,297	1,313	178,400	1,313
2023-05-19	1,286	1,309	1,275	1,287	102,400	1,287
2023-05-18	1,300	1,300	1,260	1,281	134,000	1,281
2023-05-17	1,277	1,311	1,275	1,285	133,100	1,285
2023-05-16	1,329	1,329	1,267	1,271	244,300	1,271
2023-05-15	1,273	1,343	1,223	1,313	927,300	1,313
2023-05-12	1,088	1,088	1,046	1,054	118,000	1,054
2023-05-11	1,105	1,125	1,086	1,092	74,000	1,092
2023-05-10	1,114	1,132	1,108	1,111	58,300	1,111
2023-05-09	1,121	1,126	1,108	1,123	66,500	1,123
2023-05-08	1,142	1,167	1,119	1,121	91,800	1,121
2023-05-02	1,130	1,145	1,127	1,142	57,100	1,142
2023-05-01	1,123	1,148	1,121	1,125	91,100	1,125
2023-04-28	1,100	1,118	1,076	1,111	87,700	1,111
2023-04-27	1,048	1,096	1,043	1,094	56,500	1,094
2023-04-26	1,038	1,060	1,019	1,053	99,900	1,053
2023-04-25	1,051	1,066	1,044	1,050	60,300	1,050
2023-04-24	1,064	1,069	1,048	1,051	65,900	1,051
2023-04-21	1,090	1,097	1,062	1,066	59,000	1,066
2023-04-20	1,078	1,114	1,073	1,094	59,400	1,094
2023-04-19	1,075	1,090	1,070	1,072	22,200	1,072
2023-04-18	1,070	1,085	1,062	1,075	51,000	1,075
2023-04-17	1,088	1,090	1,060	1,061	66,700	1,061
2023-04-14	1,113	1,116	1,085	1,098	71,900	1,098
2023-04-13	1,130	1,138	1,103	1,106	59,000	1,106
2023-04-12	1,102	1,144	1,102	1,131	103,900	1,131
2023-04-11	1,085	1,110	1,078	1,097	78,400	1,097
2023-04-10	1,045	1,088	1,045	1,084	94,300	1,084
2023-04-07	1,045	1,055	1,035	1,043	64,800	1,043
2023-04-06	1,048	1,058	1,033	1,037	80,900	1,037
2023-04-05	1,094	1,105	1,064	1,064	113,400	1,064
2023-04-04	1,142	1,147	1,109	1,111	97,900	1,111
2023-04-03	1,174	1,174	1,142	1,144	92,600	1,144
2023-03-31	1,140	1,162	1,112	1,158	76,800	1,158
2023-03-30	1,087	1,139	1,080	1,133	109,100	1,133
2023-03-29	1,160	1,160	1,120	1,140	202,800	1,140
2023-03-28	1,182	1,188	1,152	1,168	96,700	1,168
2023-03-27	1,204	1,206	1,182	1,188	76,000	1,188
2023-03-24	1,186	1,200	1,173	1,185	92,500	1,185
2023-03-23	1,153	1,186	1,145	1,172	76,600	1,172
2023-03-22	1,157	1,188	1,152	1,161	63,000	1,161
2023-03-20	1,175	1,177	1,132	1,147	217,100	1,147
2023-03-17	1,191	1,197	1,145	1,185	150,100	1,185
2023-03-16	1,156	1,181	1,150	1,168	158,800	1,168
2023-03-15	1,223	1,232	1,172	1,197	211,200	1,197
2023-03-14	1,206	1,217	1,172	1,182	325,000	1,182
2023-03-13	1,252	1,277	1,219	1,236	348,900	1,236
2023-03-10	1,322	1,339	1,291	1,296	299,200	1,296
2023-03-09	1,315	1,363	1,281	1,349	489,800	1,349
2023-03-08	1,236	1,322	1,234	1,301	366,000	1,301
2023-03-07	1,283	1,290	1,233	1,237	319,200	1,237
2023-03-06	1,276	1,295	1,249	1,282	317,100	1,282
2023-03-03	1,289	1,344	1,255	1,271	503,900	1,271
2023-03-02	1,230	1,267	1,221	1,264	336,500	1,264
2023-03-01	1,190	1,212	1,152	1,206	235,000	1,206
2023-02-28	1,220	1,237	1,185	1,185	390,600	1,185
2023-02-27	1,139	1,200	1,112	1,191	272,400	1,191
2023-02-24	1,140	1,150	1,114	1,124	174,900	1,124
2023-02-22	1,168	1,174	1,123	1,129	252,900	1,129
2023-02-21	1,100	1,174	1,098	1,171	334,500	1,171
2023-02-20	1,065	1,133	1,065	1,106	428,600	1,106
2023-02-17	1,038	1,065	1,031	1,043	248,500	1,043
2023-02-16	1,050	1,065	1,026	1,038	309,700	1,038
2023-02-15	1,020	1,079	1,020	1,039	678,500	1,039
2023-02-14	965	1,064	962	1,020	3,152,500	1,020
2023-02-13	914	914	914	914	263,700	914
2023-02-10	768	773	757	764	39,800	764
2023-02-09	786	786	766	771	40,800	771
2023-02-08	794	796	781	786	39,600	786
2023-02-07	790	795	782	795	40,500	795
2023-02-06	795	801	789	795	73,500	795
2023-02-03	782	799	781	795	54,300	795
2023-02-02	777	791	770	784	52,900	784
2023-02-01	785	785	762	784	71,600	784
2023-01-31	803	803	772	785	65,400	785
2023-01-30	805	809	776	799	95,100	799
2023-01-27	818	830	797	797	77,100	797
2023-01-26	807	832	794	808	143,300	808
2023-01-25	788	811	782	806	103,200	806
2023-01-24	805	818	787	796	146,000	796
2023-01-23	778	802	775	800	123,800	800
2023-01-20	760	779	755	779	89,800	779
2023-01-19	731	760	718	760	99,000	760
2023-01-18	728	742	716	731	114,700	731
2023-01-17	704	728	703	722	81,200	722
2023-01-16	711	712	698	706	58,100	706
2023-01-13	696	720	694	718	99,500	718
2023-01-12	676	699	673	699	102,200	699
2023-01-11	672	674	661	673	11,700	673
2023-01-10	682	682	666	674	37,700	674
2023-01-06	642	675	641	675	75,400	675
2023-01-05	639	642	635	641	25,200	641
2023-01-04	639	644	631	644	25,600	644

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