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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/27 | 1,549 | 1,573 | 1,526 | 1,544 | 62,300 |
| 2023/06/26 | 1,489 | 1,557 | 1,463 | 1,542 | 111,300 |
| 2023/06/23 | 1,504 | 1,536 | 1,451 | 1,493 | 125,000 |
| 2023/06/22 | 1,510 | 1,515 | 1,474 | 1,474 | 108,100 |
| 2023/06/21 | 1,502 | 1,538 | 1,495 | 1,513 | 58,000 |
| 2023/06/20 | 1,497 | 1,507 | 1,482 | 1,502 | 45,100 |
| 2023/06/19 | 1,522 | 1,526 | 1,488 | 1,500 | 97,700 |
| 2023/06/16 | 1,471 | 1,513 | 1,459 | 1,513 | 101,300 |
| 2023/06/15 | 1,409 | 1,472 | 1,400 | 1,451 | 121,500 |
| 2023/06/14 | 1,397 | 1,429 | 1,397 | 1,407 | 83,600 |
| 2023/06/13 | 1,399 | 1,405 | 1,379 | 1,387 | 84,800 |
| 2023/06/12 | 1,375 | 1,395 | 1,356 | 1,391 | 94,900 |
| 2023/06/09 | 1,355 | 1,364 | 1,334 | 1,364 | 37,800 |
| 2023/06/08 | 1,375 | 1,397 | 1,344 | 1,350 | 115,800 |
| 2023/06/07 | 1,396 | 1,434 | 1,364 | 1,372 | 116,800 |
| 2023/06/06 | 1,395 | 1,403 | 1,384 | 1,387 | 48,300 |
| 2023/06/05 | 1,423 | 1,423 | 1,385 | 1,400 | 91,700 |
| 2023/06/02 | 1,380 | 1,410 | 1,375 | 1,405 | 75,000 |
| 2023/06/01 | 1,377 | 1,395 | 1,366 | 1,380 | 37,200 |
| 2023/05/31 | 1,396 | 1,401 | 1,368 | 1,376 | 76,000 |
| 2023/05/30 | 1,389 | 1,428 | 1,363 | 1,417 | 107,400 |
| 2023/05/29 | 1,369 | 1,392 | 1,363 | 1,392 | 73,700 |
| 2023/05/26 | 1,383 | 1,410 | 1,356 | 1,356 | 103,000 |
| 2023/05/25 | 1,400 | 1,413 | 1,364 | 1,374 | 103,800 |
| 2023/05/24 | 1,360 | 1,417 | 1,358 | 1,389 | 197,600 |
| 2023/05/23 | 1,343 | 1,399 | 1,330 | 1,356 | 402,300 |
| 2023/05/22 | 1,297 | 1,331 | 1,297 | 1,313 | 178,400 |
| 2023/05/19 | 1,286 | 1,309 | 1,275 | 1,287 | 102,400 |
| 2023/05/18 | 1,300 | 1,300 | 1,260 | 1,281 | 134,000 |
| 2023/05/17 | 1,277 | 1,311 | 1,275 | 1,285 | 133,100 |
| 2023/05/16 | 1,329 | 1,329 | 1,267 | 1,271 | 244,300 |
| 2023/05/15 | 1,273 | 1,343 | 1,223 | 1,313 | 927,300 |
| 2023/05/12 | 1,088 | 1,088 | 1,046 | 1,054 | 118,000 |
| 2023/05/11 | 1,105 | 1,125 | 1,086 | 1,092 | 74,000 |
| 2023/05/10 | 1,114 | 1,132 | 1,108 | 1,111 | 58,300 |
| 2023/05/09 | 1,121 | 1,126 | 1,108 | 1,123 | 66,500 |
| 2023/05/08 | 1,142 | 1,167 | 1,119 | 1,121 | 91,800 |
| 2023/05/02 | 1,130 | 1,145 | 1,127 | 1,142 | 57,100 |
| 2023/05/01 | 1,123 | 1,148 | 1,121 | 1,125 | 91,100 |
| 2023/04/28 | 1,100 | 1,118 | 1,076 | 1,111 | 87,700 |
| 2023/04/27 | 1,048 | 1,096 | 1,043 | 1,094 | 56,500 |
| 2023/04/26 | 1,038 | 1,060 | 1,019 | 1,053 | 99,900 |
| 2023/04/25 | 1,051 | 1,066 | 1,044 | 1,050 | 60,300 |
| 2023/04/24 | 1,064 | 1,069 | 1,048 | 1,051 | 65,900 |
| 2023/04/21 | 1,090 | 1,097 | 1,062 | 1,066 | 59,000 |
| 2023/04/20 | 1,078 | 1,114 | 1,073 | 1,094 | 59,400 |
| 2023/04/19 | 1,075 | 1,090 | 1,070 | 1,072 | 22,200 |
| 2023/04/18 | 1,070 | 1,085 | 1,062 | 1,075 | 51,000 |
| 2023/04/17 | 1,088 | 1,090 | 1,060 | 1,061 | 66,700 |
| 2023/04/14 | 1,113 | 1,116 | 1,085 | 1,098 | 71,900 |
| 2023/04/13 | 1,130 | 1,138 | 1,103 | 1,106 | 59,000 |
| 2023/04/12 | 1,102 | 1,144 | 1,102 | 1,131 | 103,900 |
| 2023/04/11 | 1,085 | 1,110 | 1,078 | 1,097 | 78,400 |
| 2023/04/10 | 1,045 | 1,088 | 1,045 | 1,084 | 94,300 |
| 2023/04/07 | 1,045 | 1,055 | 1,035 | 1,043 | 64,800 |
| 2023/04/06 | 1,048 | 1,058 | 1,033 | 1,037 | 80,900 |
| 2023/04/05 | 1,094 | 1,105 | 1,064 | 1,064 | 113,400 |
| 2023/04/04 | 1,142 | 1,147 | 1,109 | 1,111 | 97,900 |
| 2023/04/03 | 1,174 | 1,174 | 1,142 | 1,144 | 92,600 |
| 2023/03/31 | 1,140 | 1,162 | 1,112 | 1,158 | 76,800 |
| 2023/03/30 | 1,087 | 1,139 | 1,080 | 1,133 | 109,100 |
| 2023/03/29 | 1,160 | 1,160 | 1,120 | 1,140 | 202,800 |
| 2023/03/28 | 1,182 | 1,188 | 1,152 | 1,168 | 96,700 |
| 2023/03/27 | 1,204 | 1,206 | 1,182 | 1,188 | 76,000 |
| 2023/03/24 | 1,186 | 1,200 | 1,173 | 1,185 | 92,500 |
| 2023/03/23 | 1,153 | 1,186 | 1,145 | 1,172 | 76,600 |
| 2023/03/22 | 1,157 | 1,188 | 1,152 | 1,161 | 63,000 |
| 2023/03/20 | 1,175 | 1,177 | 1,132 | 1,147 | 217,100 |
| 2023/03/17 | 1,191 | 1,197 | 1,145 | 1,185 | 150,100 |
| 2023/03/16 | 1,156 | 1,181 | 1,150 | 1,168 | 158,800 |
| 2023/03/15 | 1,223 | 1,232 | 1,172 | 1,197 | 211,200 |
| 2023/03/14 | 1,206 | 1,217 | 1,172 | 1,182 | 325,000 |
| 2023/03/13 | 1,252 | 1,277 | 1,219 | 1,236 | 348,900 |
| 2023/03/10 | 1,322 | 1,339 | 1,291 | 1,296 | 299,200 |
| 2023/03/09 | 1,315 | 1,363 | 1,281 | 1,349 | 489,800 |
| 2023/03/08 | 1,236 | 1,322 | 1,234 | 1,301 | 366,000 |
| 2023/03/07 | 1,283 | 1,290 | 1,233 | 1,237 | 319,200 |
| 2023/03/06 | 1,276 | 1,295 | 1,249 | 1,282 | 317,100 |
| 2023/03/03 | 1,289 | 1,344 | 1,255 | 1,271 | 503,900 |
| 2023/03/02 | 1,230 | 1,267 | 1,221 | 1,264 | 336,500 |
| 2023/03/01 | 1,190 | 1,212 | 1,152 | 1,206 | 235,000 |
| 2023/02/28 | 1,220 | 1,237 | 1,185 | 1,185 | 390,600 |
| 2023/02/27 | 1,139 | 1,200 | 1,112 | 1,191 | 272,400 |
| 2023/02/24 | 1,140 | 1,150 | 1,114 | 1,124 | 174,900 |
| 2023/02/22 | 1,168 | 1,174 | 1,123 | 1,129 | 252,900 |
| 2023/02/21 | 1,100 | 1,174 | 1,098 | 1,171 | 334,500 |
| 2023/02/20 | 1,065 | 1,133 | 1,065 | 1,106 | 428,600 |
| 2023/02/17 | 1,038 | 1,065 | 1,031 | 1,043 | 248,500 |
| 2023/02/16 | 1,050 | 1,065 | 1,026 | 1,038 | 309,700 |
| 2023/02/15 | 1,020 | 1,079 | 1,020 | 1,039 | 678,500 |
| 2023/02/14 | 965 | 1,064 | 962 | 1,020 | 3,152,500 |
| 2023/02/13 | 914 | 914 | 914 | 914 | 263,700 |
| 2023/02/10 | 768 | 773 | 757 | 764 | 39,800 |
| 2023/02/09 | 786 | 786 | 766 | 771 | 40,800 |
| 2023/02/08 | 794 | 796 | 781 | 786 | 39,600 |
| 2023/02/07 | 790 | 795 | 782 | 795 | 40,500 |
| 2023/02/06 | 795 | 801 | 789 | 795 | 73,500 |
| 2023/02/03 | 782 | 799 | 781 | 795 | 54,300 |
| 2023/02/02 | 777 | 791 | 770 | 784 | 52,900 |
| 2023/02/01 | 785 | 785 | 762 | 784 | 71,600 |
| 2023/01/31 | 803 | 803 | 772 | 785 | 65,400 |
| 2023/01/30 | 805 | 809 | 776 | 799 | 95,100 |
| 2023/01/27 | 818 | 830 | 797 | 797 | 77,100 |
| 2023/01/26 | 807 | 832 | 794 | 808 | 143,300 |
| 2023/01/25 | 788 | 811 | 782 | 806 | 103,200 |
| 2023/01/24 | 805 | 818 | 787 | 796 | 146,000 |
| 2023/01/23 | 778 | 802 | 775 | 800 | 123,800 |
| 2023/01/20 | 760 | 779 | 755 | 779 | 89,800 |
| 2023/01/19 | 731 | 760 | 718 | 760 | 99,000 |
| 2023/01/18 | 728 | 742 | 716 | 731 | 114,700 |
| 2023/01/17 | 704 | 728 | 703 | 722 | 81,200 |
| 2023/01/16 | 711 | 712 | 698 | 706 | 58,100 |
| 2023/01/13 | 696 | 720 | 694 | 718 | 99,500 |
| 2023/01/12 | 676 | 699 | 673 | 699 | 102,200 |
| 2023/01/11 | 672 | 674 | 661 | 673 | 11,700 |
| 2023/01/10 | 682 | 682 | 666 | 674 | 37,700 |
| 2023/01/06 | 642 | 675 | 641 | 675 | 75,400 |
| 2023/01/05 | 639 | 642 | 635 | 641 | 25,200 |
| 2023/01/04 | 639 | 644 | 631 | 644 | 25,600 |