ムトー精工(7927)の株価時系列情報
ムトー精工(7927)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,902 | 1,910 | 1,838 | 1,862 | 47,500 |
| 2024/04/18 | 1,870 | 1,912 | 1,870 | 1,902 | 10,200 |
| 2024/04/17 | 1,895 | 1,910 | 1,867 | 1,890 | 39,200 |
| 2024/04/16 | 1,902 | 1,916 | 1,890 | 1,894 | 40,500 |
| 2024/04/15 | 1,901 | 1,928 | 1,901 | 1,920 | 25,200 |
| 2024/04/12 | 1,950 | 1,950 | 1,919 | 1,924 | 31,100 |
| 2024/04/11 | 1,945 | 1,960 | 1,924 | 1,950 | 23,600 |
| 2024/04/10 | 1,941 | 1,967 | 1,941 | 1,951 | 30,400 |
| 2024/04/09 | 1,913 | 1,952 | 1,913 | 1,942 | 45,500 |
| 2024/04/08 | 1,906 | 1,924 | 1,892 | 1,905 | 25,000 |
| 2024/04/05 | 1,880 | 1,905 | 1,860 | 1,891 | 41,900 |
| 2024/04/04 | 1,921 | 1,921 | 1,896 | 1,896 | 27,200 |
| 2024/04/03 | 1,900 | 1,915 | 1,891 | 1,897 | 60,000 |
| 2024/04/02 | 1,990 | 2,016 | 1,923 | 1,923 | 84,000 |
| 2024/04/01 | 1,988 | 2,005 | 1,954 | 1,990 | 75,100 |
| 2024/03/29 | 1,965 | 1,980 | 1,944 | 1,980 | 53,200 |
| 2024/03/28 | 1,943 | 1,995 | 1,934 | 1,972 | 67,100 |
| 2024/03/27 | 2,022 | 2,028 | 2,004 | 2,021 | 99,600 |
| 2024/03/26 | 2,024 | 2,041 | 2,016 | 2,022 | 43,500 |
| 2024/03/25 | 2,031 | 2,049 | 2,021 | 2,021 | 46,100 |
| 2024/03/22 | 2,050 | 2,051 | 2,022 | 2,031 | 52,500 |
| 2024/03/21 | 2,048 | 2,073 | 2,035 | 2,045 | 96,100 |
| 2024/03/19 | 2,023 | 2,023 | 2,000 | 2,019 | 35,000 |
| 2024/03/18 | 2,014 | 2,023 | 2,002 | 2,009 | 40,700 |
| 2024/03/15 | 1,981 | 2,008 | 1,972 | 2,006 | 37,300 |
| 2024/03/14 | 1,972 | 1,995 | 1,970 | 1,991 | 22,000 |
| 2024/03/13 | 2,000 | 2,010 | 1,965 | 1,985 | 46,300 |
| 2024/03/12 | 1,948 | 1,990 | 1,941 | 1,990 | 45,300 |
| 2024/03/11 | 1,972 | 1,983 | 1,948 | 1,960 | 120,600 |
| 2024/03/08 | 1,990 | 2,019 | 1,983 | 2,007 | 48,400 |
| 2024/03/07 | 2,050 | 2,061 | 1,999 | 2,009 | 96,700 |
| 2024/03/06 | 2,020 | 2,055 | 2,010 | 2,042 | 52,200 |
| 2024/03/05 | 2,039 | 2,055 | 2,017 | 2,038 | 47,100 |
| 2024/03/04 | 2,089 | 2,112 | 2,028 | 2,040 | 95,300 |
| 2024/03/01 | 2,073 | 2,110 | 2,061 | 2,089 | 62,500 |
| 2024/02/29 | 2,069 | 2,074 | 2,026 | 2,073 | 47,600 |
| 2024/02/28 | 2,089 | 2,092 | 2,070 | 2,071 | 53,700 |
| 2024/02/27 | 2,032 | 2,120 | 2,024 | 2,083 | 108,900 |
| 2024/02/26 | 2,011 | 2,041 | 2,011 | 2,032 | 68,400 |
| 2024/02/22 | 2,013 | 2,037 | 1,996 | 2,015 | 71,600 |
| 2024/02/21 | 2,025 | 2,032 | 1,990 | 2,004 | 64,000 |
| 2024/02/20 | 2,035 | 2,042 | 2,009 | 2,031 | 57,400 |
| 2024/02/19 | 1,978 | 2,028 | 1,978 | 2,014 | 82,800 |
| 2024/02/16 | 1,980 | 1,996 | 1,956 | 1,978 | 117,800 |
| 2024/02/15 | 2,069 | 2,082 | 1,978 | 1,984 | 154,500 |
| 2024/02/14 | 2,043 | 2,059 | 2,002 | 2,039 | 113,000 |
| 2024/02/13 | 2,040 | 2,075 | 1,993 | 2,059 | 300,300 |
| 2024/02/09 | 1,951 | 2,011 | 1,938 | 1,963 | 618,600 |
| 2024/02/08 | 2,250 | 2,274 | 2,198 | 2,253 | 198,400 |
| 2024/02/07 | 2,172 | 2,230 | 2,169 | 2,228 | 75,900 |
| 2024/02/06 | 2,190 | 2,220 | 2,169 | 2,169 | 53,400 |
| 2024/02/05 | 2,284 | 2,284 | 2,135 | 2,186 | 234,700 |
| 2024/02/02 | 2,301 | 2,301 | 2,222 | 2,253 | 95,100 |
| 2024/02/01 | 2,269 | 2,306 | 2,264 | 2,298 | 85,100 |
| 2024/01/31 | 2,210 | 2,275 | 2,200 | 2,274 | 64,700 |
| 2024/01/30 | 2,210 | 2,210 | 2,170 | 2,195 | 34,000 |
| 2024/01/29 | 2,179 | 2,203 | 2,160 | 2,189 | 54,000 |
| 2024/01/26 | 2,175 | 2,220 | 2,134 | 2,148 | 92,300 |
| 2024/01/25 | 2,115 | 2,185 | 2,115 | 2,185 | 52,200 |
| 2024/01/24 | 2,125 | 2,148 | 2,102 | 2,134 | 40,500 |
| 2024/01/23 | 2,176 | 2,190 | 2,112 | 2,130 | 83,200 |
| 2024/01/22 | 2,120 | 2,161 | 2,103 | 2,161 | 110,500 |
| 2024/01/19 | 2,066 | 2,091 | 2,030 | 2,091 | 63,400 |
| 2024/01/18 | 1,988 | 2,069 | 1,987 | 2,045 | 72,700 |
| 2024/01/17 | 2,006 | 2,045 | 1,981 | 1,987 | 65,000 |
| 2024/01/16 | 2,005 | 2,006 | 1,960 | 2,006 | 68,800 |
| 2024/01/15 | 1,940 | 2,014 | 1,940 | 1,988 | 85,100 |
| 2024/01/12 | 1,973 | 1,997 | 1,927 | 1,933 | 64,800 |
| 2024/01/11 | 1,938 | 1,971 | 1,925 | 1,933 | 49,400 |
| 2024/01/10 | 1,937 | 1,960 | 1,920 | 1,937 | 34,200 |
| 2024/01/09 | 1,974 | 1,983 | 1,935 | 1,943 | 51,200 |
| 2024/01/05 | 1,954 | 1,986 | 1,951 | 1,959 | 69,100 |
| 2024/01/04 | 1,850 | 1,959 | 1,844 | 1,954 | 86,300 |
| 2023/12/29 | 1,870 | 1,901 | 1,851 | 1,865 | 56,100 |
| 2023/12/28 | 1,870 | 1,886 | 1,846 | 1,879 | 63,700 |
| 2023/12/27 | 1,900 | 1,913 | 1,874 | 1,888 | 68,100 |
| 2023/12/26 | 1,803 | 1,890 | 1,796 | 1,880 | 89,400 |
| 2023/12/25 | 1,776 | 1,805 | 1,769 | 1,791 | 38,300 |
| 2023/12/22 | 1,757 | 1,777 | 1,756 | 1,771 | 20,700 |
| 2023/12/21 | 1,779 | 1,779 | 1,744 | 1,758 | 44,000 |
| 2023/12/20 | 1,783 | 1,827 | 1,782 | 1,796 | 63,600 |
| 2023/12/19 | 1,720 | 1,755 | 1,708 | 1,735 | 43,600 |
| 2023/12/18 | 1,717 | 1,730 | 1,680 | 1,713 | 76,400 |
| 2023/12/15 | 1,754 | 1,768 | 1,726 | 1,731 | 37,600 |
| 2023/12/14 | 1,821 | 1,821 | 1,734 | 1,745 | 77,000 |
| 2023/12/13 | 1,823 | 1,848 | 1,811 | 1,825 | 46,800 |
| 2023/12/12 | 1,847 | 1,863 | 1,825 | 1,827 | 46,500 |
| 2023/12/11 | 1,847 | 1,853 | 1,822 | 1,840 | 24,600 |
| 2023/12/08 | 1,874 | 1,890 | 1,802 | 1,827 | 87,500 |
| 2023/12/07 | 1,917 | 1,917 | 1,895 | 1,899 | 22,900 |
| 2023/12/06 | 1,891 | 1,941 | 1,883 | 1,941 | 29,100 |
| 2023/12/05 | 1,901 | 1,921 | 1,886 | 1,898 | 45,300 |
| 2023/12/04 | 1,925 | 1,954 | 1,917 | 1,918 | 34,800 |
| 2023/12/01 | 1,941 | 1,960 | 1,935 | 1,941 | 23,500 |
| 2023/11/30 | 1,946 | 1,973 | 1,893 | 1,968 | 71,800 |
| 2023/11/29 | 1,914 | 1,955 | 1,913 | 1,948 | 41,200 |
| 2023/11/28 | 1,970 | 1,981 | 1,916 | 1,922 | 36,600 |
| 2023/11/27 | 1,985 | 1,985 | 1,955 | 1,955 | 27,300 |
| 2023/11/24 | 1,983 | 2,000 | 1,960 | 1,974 | 37,600 |
| 2023/11/22 | 1,905 | 2,010 | 1,905 | 1,980 | 62,200 |
| 2023/11/21 | 1,941 | 1,953 | 1,900 | 1,931 | 72,200 |
| 2023/11/20 | 1,999 | 2,016 | 1,940 | 1,940 | 81,200 |
| 2023/11/17 | 1,936 | 2,020 | 1,936 | 1,999 | 109,000 |
| 2023/11/16 | 1,885 | 1,972 | 1,867 | 1,955 | 133,200 |
| 2023/11/15 | 1,851 | 1,899 | 1,835 | 1,889 | 142,400 |
| 2023/11/14 | 1,870 | 1,870 | 1,795 | 1,839 | 147,000 |
| 2023/11/13 | 1,740 | 1,880 | 1,740 | 1,837 | 474,700 |
| 2023/11/10 | 1,582 | 1,582 | 1,540 | 1,574 | 58,200 |
| 2023/11/09 | 1,570 | 1,583 | 1,563 | 1,582 | 31,300 |
| 2023/11/08 | 1,614 | 1,615 | 1,548 | 1,556 | 106,200 |
| 2023/11/07 | 1,625 | 1,647 | 1,610 | 1,611 | 36,400 |
| 2023/11/06 | 1,636 | 1,662 | 1,636 | 1,636 | 26,000 |
| 2023/11/02 | 1,645 | 1,647 | 1,619 | 1,633 | 24,700 |
| 2023/11/01 | 1,647 | 1,650 | 1,623 | 1,632 | 29,900 |
| 2023/10/31 | 1,623 | 1,636 | 1,589 | 1,636 | 54,400 |
| 2023/10/30 | 1,625 | 1,659 | 1,600 | 1,600 | 32,700 |
| 2023/10/27 | 1,620 | 1,645 | 1,620 | 1,633 | 16,600 |
| 2023/10/26 | 1,631 | 1,644 | 1,616 | 1,619 | 30,200 |
| 2023/10/25 | 1,660 | 1,680 | 1,651 | 1,653 | 34,600 |
| 2023/10/24 | 1,634 | 1,649 | 1,587 | 1,646 | 44,700 |
| 2023/10/23 | 1,661 | 1,661 | 1,625 | 1,625 | 36,900 |
| 2023/10/20 | 1,662 | 1,670 | 1,636 | 1,666 | 29,400 |
| 2023/10/19 | 1,692 | 1,700 | 1,660 | 1,673 | 30,100 |
| 2023/10/18 | 1,692 | 1,728 | 1,692 | 1,725 | 25,700 |
| 2023/10/17 | 1,701 | 1,733 | 1,680 | 1,692 | 30,800 |
| 2023/10/16 | 1,710 | 1,710 | 1,667 | 1,698 | 54,100 |
| 2023/10/13 | 1,733 | 1,769 | 1,709 | 1,720 | 55,700 |
| 2023/10/12 | 1,724 | 1,740 | 1,709 | 1,740 | 24,300 |
| 2023/10/11 | 1,720 | 1,746 | 1,717 | 1,724 | 48,900 |
| 2023/10/10 | 1,667 | 1,717 | 1,667 | 1,715 | 52,200 |
| 2023/10/06 | 1,664 | 1,665 | 1,640 | 1,648 | 31,100 |
| 2023/10/05 | 1,612 | 1,652 | 1,612 | 1,652 | 62,300 |
| 2023/10/04 | 1,580 | 1,600 | 1,561 | 1,577 | 73,000 |
| 2023/10/03 | 1,650 | 1,650 | 1,605 | 1,611 | 64,900 |
| 2023/10/02 | 1,680 | 1,706 | 1,668 | 1,668 | 55,800 |
| 2023/09/29 | 1,717 | 1,717 | 1,629 | 1,640 | 86,900 |
| 2023/09/28 | 1,740 | 1,763 | 1,700 | 1,704 | 61,500 |
| 2023/09/27 | 1,744 | 1,752 | 1,713 | 1,752 | 40,000 |
| 2023/09/26 | 1,785 | 1,797 | 1,736 | 1,748 | 52,000 |
| 2023/09/25 | 1,752 | 1,789 | 1,750 | 1,774 | 84,300 |
| 2023/09/22 | 1,696 | 1,753 | 1,695 | 1,753 | 70,900 |
| 2023/09/21 | 1,696 | 1,719 | 1,694 | 1,714 | 28,100 |
| 2023/09/20 | 1,735 | 1,746 | 1,704 | 1,705 | 43,800 |
| 2023/09/19 | 1,699 | 1,745 | 1,688 | 1,741 | 79,800 |
| 2023/09/15 | 1,692 | 1,713 | 1,682 | 1,689 | 42,700 |
| 2023/09/14 | 1,675 | 1,698 | 1,663 | 1,691 | 51,500 |
| 2023/09/13 | 1,708 | 1,710 | 1,670 | 1,675 | 81,600 |
| 2023/09/12 | 1,713 | 1,776 | 1,703 | 1,705 | 152,100 |
| 2023/09/11 | 1,712 | 1,713 | 1,680 | 1,681 | 49,300 |
| 2023/09/08 | 1,704 | 1,719 | 1,692 | 1,711 | 33,900 |
| 2023/09/07 | 1,698 | 1,717 | 1,691 | 1,704 | 50,700 |
| 2023/09/06 | 1,698 | 1,750 | 1,695 | 1,712 | 93,800 |
| 2023/09/05 | 1,714 | 1,722 | 1,678 | 1,695 | 38,600 |
| 2023/09/04 | 1,701 | 1,713 | 1,669 | 1,697 | 66,300 |
| 2023/09/01 | 1,656 | 1,697 | 1,647 | 1,685 | 69,400 |
| 2023/08/31 | 1,664 | 1,671 | 1,636 | 1,648 | 53,700 |
| 2023/08/30 | 1,692 | 1,694 | 1,655 | 1,664 | 60,900 |
| 2023/08/29 | 1,719 | 1,720 | 1,663 | 1,670 | 138,600 |
| 2023/08/28 | 1,660 | 1,744 | 1,660 | 1,744 | 161,600 |
| 2023/08/25 | 1,590 | 1,647 | 1,581 | 1,636 | 87,100 |
| 2023/08/24 | 1,594 | 1,609 | 1,582 | 1,596 | 52,800 |
| 2023/08/23 | 1,567 | 1,599 | 1,553 | 1,570 | 81,100 |
| 2023/08/22 | 1,573 | 1,573 | 1,546 | 1,558 | 53,400 |
| 2023/08/21 | 1,501 | 1,571 | 1,501 | 1,557 | 77,000 |
| 2023/08/18 | 1,487 | 1,536 | 1,477 | 1,501 | 95,200 |
| 2023/08/17 | 1,481 | 1,490 | 1,456 | 1,481 | 67,300 |
| 2023/08/16 | 1,502 | 1,537 | 1,487 | 1,487 | 102,900 |
| 2023/08/15 | 1,505 | 1,521 | 1,491 | 1,502 | 88,700 |
| 2023/08/14 | 1,495 | 1,506 | 1,440 | 1,479 | 301,400 |
| 2023/08/10 | 1,500 | 1,536 | 1,497 | 1,533 | 65,200 |
| 2023/08/09 | 1,517 | 1,517 | 1,486 | 1,500 | 77,900 |
| 2023/08/08 | 1,534 | 1,547 | 1,515 | 1,515 | 32,900 |
| 2023/08/07 | 1,525 | 1,534 | 1,509 | 1,532 | 33,800 |
| 2023/08/04 | 1,517 | 1,542 | 1,515 | 1,536 | 26,500 |
| 2023/08/03 | 1,558 | 1,558 | 1,526 | 1,532 | 52,300 |
| 2023/08/02 | 1,567 | 1,596 | 1,558 | 1,576 | 62,500 |
| 2023/08/01 | 1,541 | 1,579 | 1,541 | 1,568 | 46,100 |
| 2023/07/31 | 1,525 | 1,550 | 1,525 | 1,541 | 40,600 |
| 2023/07/28 | 1,500 | 1,520 | 1,491 | 1,505 | 100,300 |
| 2023/07/27 | 1,531 | 1,531 | 1,509 | 1,518 | 53,500 |
| 2023/07/26 | 1,544 | 1,548 | 1,527 | 1,531 | 45,800 |
| 2023/07/25 | 1,555 | 1,574 | 1,537 | 1,547 | 53,700 |
| 2023/07/24 | 1,521 | 1,558 | 1,519 | 1,540 | 57,500 |
| 2023/07/21 | 1,502 | 1,520 | 1,493 | 1,503 | 41,800 |
| 2023/07/20 | 1,516 | 1,519 | 1,500 | 1,513 | 28,500 |
| 2023/07/19 | 1,518 | 1,530 | 1,508 | 1,522 | 28,900 |
| 2023/07/18 | 1,494 | 1,520 | 1,490 | 1,508 | 17,000 |
| 2023/07/14 | 1,530 | 1,530 | 1,487 | 1,494 | 34,900 |
| 2023/07/13 | 1,480 | 1,548 | 1,463 | 1,531 | 59,600 |
| 2023/07/12 | 1,520 | 1,521 | 1,479 | 1,480 | 65,600 |
| 2023/07/11 | 1,550 | 1,584 | 1,516 | 1,516 | 67,700 |
| 2023/07/10 | 1,566 | 1,577 | 1,517 | 1,529 | 98,200 |
| 2023/07/07 | 1,565 | 1,592 | 1,560 | 1,577 | 63,500 |
| 2023/07/06 | 1,606 | 1,614 | 1,577 | 1,584 | 57,300 |
| 2023/07/05 | 1,620 | 1,620 | 1,588 | 1,610 | 70,600 |
| 2023/07/04 | 1,642 | 1,669 | 1,628 | 1,629 | 76,000 |
| 2023/07/03 | 1,606 | 1,645 | 1,602 | 1,645 | 88,800 |
| 2023/06/30 | 1,620 | 1,631 | 1,582 | 1,606 | 80,700 |
| 2023/06/29 | 1,572 | 1,628 | 1,570 | 1,622 | 83,100 |
| 2023/06/28 | 1,555 | 1,579 | 1,535 | 1,565 | 42,000 |