日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 1,150 1,180 1,150 1,180 28,000
2004/12/29 1,144 1,150 1,133 1,150 31,700
2004/12/28 1,144 1,144 1,130 1,130 27,400
2004/12/27 1,155 1,165 1,130 1,145 37,500
2004/12/24 1,120 1,170 1,105 1,145 142,100
2004/12/22 1,230 1,235 1,190 1,203 25,300
2004/12/21 1,210 1,229 1,190 1,229 26,700
2004/12/20 1,135 1,215 1,120 1,190 48,200
2004/12/17 1,140 1,180 1,140 1,179 14,500
2004/12/16 1,130 1,169 1,112 1,130 16,800
2004/12/15 1,120 1,123 1,101 1,111 30,700
2004/12/14 1,130 1,140 1,102 1,102 7,100
2004/12/13 1,110 1,120 1,090 1,120 12,200
2004/12/10 1,140 1,150 1,100 1,150 16,600
2004/12/09 1,170 1,180 1,150 1,160 11,000
2004/12/08 1,200 1,200 1,170 1,170 14,200
2004/12/07 1,250 1,250 1,200 1,220 15,300
2004/12/06 1,300 1,300 1,290 1,290 1,400
2004/12/03 1,270 1,270 1,260 1,270 1,000
2004/12/02 1,250 1,260 1,250 1,250 4,300
2004/12/01 1,270 1,270 1,250 1,250 5,600
2004/11/30 1,270 1,270 1,250 1,270 3,600
2004/11/29 1,290 1,290 1,250 1,290 7,600
2004/11/26 1,260 1,290 1,250 1,290 5,600
2004/11/25 1,290 1,290 1,270 1,270 3,600
2004/11/24 1,300 1,300 1,250 1,300 10,900
2004/11/22 1,300 1,300 1,260 1,300 2,100
2004/11/19 1,300 1,330 1,300 1,330 6,600
2004/11/18 1,340 1,350 1,320 1,350 9,500
2004/11/17 1,370 1,370 1,320 1,330 3,600
2004/11/16 1,350 1,390 1,340 1,380 7,300
2004/11/15 1,380 1,380 1,330 1,350 8,600
2004/11/12 1,370 1,380 1,340 1,370 12,900
2004/11/11 1,370 1,370 1,340 1,370 5,800
2004/11/10 1,370 1,380 1,370 1,370 2,300
2004/11/09 1,360 1,380 1,350 1,370 6,100
2004/11/08 1,370 1,380 1,350 1,350 9,200
2004/11/05 1,360 1,400 1,300 1,370 19,800
2004/11/04 1,340 1,350 1,330 1,330 1,900
2004/11/02 1,310 1,330 1,310 1,330 2,700
2004/11/01 1,340 1,350 1,310 1,310 1,900
2004/10/29 1,320 1,350 1,320 1,340 2,000
2004/10/28 1,360 1,360 1,300 1,300 6,200
2004/10/27 1,340 1,370 1,340 1,360 3,700
2004/10/26 1,380 1,380 1,360 1,360 400
2004/10/25 1,380 1,380 1,300 1,380 5,400
2004/10/22 1,350 1,390 1,350 1,380 10,800
2004/10/21 1,340 1,350 1,320 1,350 3,900
2004/10/20 1,400 1,400 1,350 1,350 7,000
2004/10/19 1,410 1,410 1,380 1,400 15,300
2004/10/18 1,420 1,420 1,390 1,400 14,300
2004/10/15 1,450 1,450 1,400 1,420 6,900
2004/10/14 1,470 1,470 1,440 1,470 8,600
2004/10/13 1,470 1,480 1,460 1,460 14,400
2004/10/12 1,470 1,490 1,460 1,460 19,500
2004/10/08 1,450 1,480 1,440 1,470 12,900
2004/10/07 1,390 1,440 1,380 1,440 20,600
2004/10/06 1,380 1,390 1,380 1,390 2,900
2004/10/05 1,390 1,410 1,380 1,380 8,900
2004/10/04 1,380 1,390 1,340 1,390 7,400
2004/10/01 1,400 1,400 1,380 1,380 1,400
2004/09/30 1,350 1,400 1,330 1,400 6,700
2004/09/29 1,350 1,350 1,330 1,350 4,500
2004/09/28 1,310 1,350 1,300 1,350 4,200
2004/09/27 1,420 1,420 1,300 1,300 6,000
2004/09/27 1 -> 1.10 分割
2004/09/24 1,440 1,490 1,440 1,470 23,400
2004/09/22 1,450 1,470 1,440 1,450 14,100
2004/09/21 1,500 1,500 1,410 1,450 14,900
2004/09/17 1,510 1,520 1,480 1,510 11,300
2004/09/16 1,510 1,510 1,490 1,500 5,400
2004/09/15 1,530 1,530 1,490 1,530 9,800
2004/09/14 1,530 1,540 1,500 1,530 23,600
2004/09/13 1,490 1,510 1,480 1,510 17,400
2004/09/10 1,500 1,500 1,480 1,490 25,500
2004/09/09 1,540 1,540 1,510 1,510 4,400
2004/09/08 1,530 1,550 1,530 1,540 4,200
2004/09/07 1,540 1,550 1,500 1,550 17,800
2004/09/06 1,550 1,550 1,510 1,550 16,000
2004/09/03 1,590 1,590 1,560 1,570 4,700
2004/09/02 1,580 1,590 1,560 1,590 8,600
2004/09/01 1,580 1,600 1,550 1,600 23,200
2004/08/31 1,520 1,600 1,490 1,600 30,200
2004/08/30 1,460 1,520 1,460 1,520 28,600
2004/08/27 1,450 1,470 1,430 1,460 14,600
2004/08/26 1,450 1,480 1,440 1,470 13,400
2004/08/25 1,440 1,470 1,430 1,450 10,500
2004/08/24 1,430 1,440 1,420 1,440 8,100
2004/08/23 1,430 1,510 1,390 1,440 60,200
2004/08/20 1,420 1,440 1,420 1,440 3,400
2004/08/19 1,420 1,450 1,420 1,450 11,500
2004/08/18 1,420 1,450 1,410 1,430 13,300
2004/08/17 1,420 1,460 1,420 1,440 34,200
2004/08/16 1,420 1,430 1,350 1,430 15,800
2004/08/13 1,400 1,440 1,360 1,440 35,300
2004/08/12 1,300 1,440 1,300 1,440 46,600
2004/08/11 1,270 1,300 1,270 1,300 8,300
2004/08/10 1,320 1,320 1,260 1,300 7,400
2004/08/09 1,330 1,330 1,330 1,330 200
2004/08/06 1,300 1,350 1,300 1,350 5,500
2004/08/05 1,350 1,380 1,340 1,360 13,600
2004/08/04 1,300 1,310 1,260 1,310 13,300
2004/08/03 1,410 1,410 1,290 1,340 11,200
2004/08/02 1,410 1,410 1,380 1,400 10,700
2004/07/30 1,420 1,420 1,360 1,420 15,000
2004/07/29 1,420 1,470 1,400 1,420 78,000
2004/07/28 1,360 1,420 1,340 1,410 41,000
2004/07/27 1,350 1,360 1,300 1,300 51,000
2004/07/26 1,250 1,350 1,250 1,320 40,000
2004/07/23 1,320 1,360 1,280 1,310 55,000
2004/07/22 1,220 1,320 1,220 1,310 95,000
2004/07/21 1,100 1,250 1,100 1,250 36,000
2004/07/20 1,070 1,070 1,070 1,070 1,000
2004/07/16 1,060 1,070 1,060 1,070 2,000
2004/07/15 1,090 1,090 1,050 1,050 6,000
2004/07/14 1,110 1,110 1,100 1,100 6,000
2004/07/13 1,130 1,130 1,130 1,130 2,000
2004/07/12 1,110 1,130 1,100 1,130 8,000
2004/07/09 1,120 1,130 1,120 1,130 2,000
2004/07/08 1,100 1,100 1,100 1,100 4,000
2004/07/07 1,080 1,110 1,070 1,110 15,000
2004/07/06 1,180 1,180 1,110 1,110 9,000
2004/07/05 1,160 1,170 1,150 1,150 5,000
2004/07/02 1,160 1,160 1,160 1,160 4,000
2004/07/01 1,170 1,170 1,160 1,160 11,000
2004/06/30 1,160 1,210 1,160 1,170 9,000
2004/06/29 1,150 1,170 1,150 1,160 6,000
2004/06/28 1,150 1,150 1,140 1,140 4,000
2004/06/25 1,120 1,130 1,100 1,130 4,000
2004/06/24 1,120 1,120 1,110 1,120 6,000
2004/06/23 1,100 1,100 1,040 1,100 17,000
2004/06/22 1,130 1,130 1,090 1,090 7,000
2004/06/21 1,130 1,130 1,110 1,130 5,000
2004/06/18 1,120 1,120 1,110 1,110 2,000
2004/06/17 1,100 1,100 1,100 1,100 2,000
2004/06/16 1,090 1,100 1,090 1,100 4,000
2004/06/15 1,090 1,090 1,090 1,090 1,000
2004/06/14 1,110 1,110 1,110 1,110 2,000
2004/06/11 1,130 1,130 1,110 1,110 8,000
2004/06/10 1,110 1,140 1,080 1,140 7,000
2004/06/09 1,060 1,100 1,060 1,100 7,000
2004/06/08 1,060 1,060 1,060 1,060 3,000
2004/06/07 1,050 1,070 1,050 1,050 8,000
2004/06/03 1,090 1,090 1,050 1,050 6,000
2004/06/01 1,060 1,060 1,060 1,060 2,000
2004/05/31 1,100 1,100 1,080 1,080 3,000
2004/05/28 1,130 1,130 1,100 1,120 9,000
2004/05/27 1,100 1,120 1,100 1,120 4,000
2004/05/26 1,100 1,100 1,060 1,060 3,000
2004/05/25 1,100 1,120 1,090 1,100 8,000
2004/05/24 1,030 1,080 1,030 1,080 7,000
2004/05/21 1,040 1,040 1,000 1,000 13,000
2004/05/19 1,000 1,040 1,000 1,040 10,000
2004/05/18 920 970 920 970 5,000
2004/05/17 1,040 1,040 960 960 7,000
2004/05/14 1,150 1,160 1,120 1,120 8,000
2004/05/13 1,140 1,170 1,130 1,130 9,000
2004/05/12 1,110 1,110 1,110 1,110 1,000
2004/05/11 1,110 1,110 1,100 1,100 5,000
2004/05/07 1,290 1,290 1,290 1,290 2,000
2004/05/06 1,330 1,330 1,280 1,280 7,000
2004/04/30 1,280 1,300 1,260 1,300 20,000
2004/04/28 1,260 1,280 1,250 1,280 14,000
2004/04/27 1,270 1,270 1,220 1,250 8,000
2004/04/26 1,270 1,280 1,260 1,280 9,000
2004/04/23 1,260 1,260 1,230 1,250 10,000
2004/04/22 1,220 1,300 1,220 1,230 37,000
2004/04/21 1,220 1,230 1,180 1,180 30,000
2004/04/20 1,170 1,200 1,170 1,200 8,000
2004/04/19 1,160 1,170 1,160 1,170 2,000
2004/04/16 1,210 1,230 1,190 1,190 26,000
2004/04/15 1,200 1,250 1,120 1,250 53,000
2004/04/14 1,130 1,200 1,130 1,180 20,000
2004/04/13 1,080 1,100 1,080 1,090 12,000
2004/04/12 1,010 1,070 1,000 1,070 14,000
2004/04/09 1,090 1,090 1,040 1,040 9,000
2004/04/08 1,060 1,100 1,030 1,100 22,000
2004/04/07 1,000 1,070 1,000 1,070 16,000
2004/04/06 1,000 1,010 990 1,000 19,000
2004/04/05 981 995 981 987 8,000
2004/04/02 980 980 980 980 3,000
2004/04/01 952 980 952 980 3,000
2004/03/31 950 950 950 950 10,000
2004/03/30 945 945 945 945 1,000
2004/03/29 940 940 940 940 2,000
2004/03/26 957 960 950 950 6,000
2004/03/25 970 975 965 965 18,000
2004/03/24 951 970 950 970 10,000
2004/03/23 940 950 937 950 3,000
2004/03/22 935 950 930 950 5,000
2004/03/19 950 950 935 935 3,000
2004/03/18 950 950 950 950 3,000
2004/03/17 968 968 950 958 7,000
2004/03/16 979 979 950 960 7,000
2004/03/15 940 990 940 990 7,000
2004/03/12 920 920 900 900 5,000
2004/03/11 910 920 910 920 5,000
2004/03/10 911 911 910 910 3,000
2004/03/09 901 915 901 915 2,000
2004/03/05 915 915 915 915 2,000
2004/03/04 875 895 875 875 5,000
2004/03/03 875 875 866 866 3,000
2004/03/02 860 875 860 875 4,000
2004/03/01 843 843 843 843 1,000
2004/02/27 850 860 850 860 4,000
2004/02/26 875 875 845 845 2,000
2004/02/24 861 861 840 840 4,000
2004/02/20 849 849 849 849 2,000
2004/02/19 818 849 818 849 12,000
2004/02/18 850 850 815 815 9,000
2004/02/17 850 850 850 850 2,000
2004/02/16 851 851 850 850 7,000
2004/02/13 854 860 840 860 4,000
2004/02/10 909 909 909 909 1,000
2004/02/09 910 910 909 909 2,000
2004/02/06 923 923 910 910 3,000
2004/02/05 923 923 923 923 2,000
2004/02/04 925 925 925 925 1,000
2004/02/03 925 925 925 925 1,000
2004/02/02 925 925 925 925 2,000
2004/01/30 900 920 900 915 18,000
2004/01/29 920 925 906 920 13,000
2004/01/28 969 969 920 920 9,000
2004/01/27 962 1,000 962 970 23,000
2004/01/26 950 950 932 932 2,000
2004/01/23 950 950 930 950 8,000
2004/01/22 951 955 940 950 8,000
2004/01/21 980 980 951 955 4,000
2004/01/20 1,010 1,050 980 980 26,000
2004/01/19 941 1,000 940 1,000 20,000
2004/01/16 910 920 910 920 3,000
2004/01/15 903 940 903 910 15,000
2004/01/14 887 900 871 900 19,000
2004/01/13 840 900 840 900 12,000
2004/01/09 820 830 820 820 12,000
2004/01/08 810 810 810 810 9,000
2004/01/07 800 800 800 800 4,000
2004/01/06 790 795 790 795 4,000
2004/01/05 800 800 780 780 6,000

このページの先頭へ