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 |
|---|---|---|---|---|---|
| 1993/12/29 | 1,290 | 1,390 | 1,290 | 1,390 | 2,000 |
| 1993/12/17 | 1,450 | 1,450 | 1,400 | 1,400 | 2,000 |
| 1993/12/16 | 1,490 | 1,500 | 1,490 | 1,500 | 5,000 |
| 1993/12/15 | 1,390 | 1,490 | 1,390 | 1,490 | 3,000 |
| 1993/12/10 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1993/12/08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/12/07 | 1,410 | 1,410 | 1,380 | 1,380 | 3,000 |
| 1993/12/06 | 1,400 | 1,420 | 1,400 | 1,420 | 2,000 |
| 1993/12/03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/12/02 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 |
| 1993/12/01 | 1,320 | 1,390 | 1,320 | 1,390 | 10,000 |
| 1993/11/30 | 1,350 | 1,350 | 1,320 | 1,320 | 5,000 |
| 1993/11/26 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1993/11/25 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1993/11/24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/11/22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/11/18 | 1,420 | 1,420 | 1,410 | 1,410 | 2,000 |
| 1993/11/16 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 |
| 1993/11/12 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1993/11/11 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1993/11/10 | 1,400 | 1,490 | 1,400 | 1,490 | 4,000 |
| 1993/11/08 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1993/11/02 | 1,580 | 1,580 | 1,550 | 1,550 | 4,000 |
| 1993/11/01 | 1,550 | 1,550 | 1,520 | 1,550 | 9,000 |
| 1993/10/29 | 1,590 | 1,600 | 1,540 | 1,550 | 12,000 |
| 1993/10/28 | 1,500 | 1,550 | 1,500 | 1,550 | 5,000 |
| 1993/10/26 | 1,400 | 1,590 | 1,400 | 1,590 | 9,000 |
| 1993/10/25 | 1,450 | 1,450 | 1,350 | 1,400 | 3,000 |
| 1993/10/19 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1993/10/18 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1993/10/15 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1993/10/08 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1993/10/07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1993/10/05 | 1,650 | 1,660 | 1,650 | 1,660 | 2,000 |
| 1993/10/01 | 1,600 | 1,670 | 1,600 | 1,670 | 10,000 |
| 1993/09/30 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 |
| 1993/09/29 | 1,570 | 1,580 | 1,570 | 1,580 | 2,000 |
| 1993/09/28 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 |
| 1993/09/24 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 1993/09/22 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 |
| 1993/09/21 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1993/09/17 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1993/09/16 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1993/09/14 | 1,700 | 1,730 | 1,700 | 1,730 | 6,000 |
| 1993/09/10 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
| 1993/09/09 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 1993/09/08 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1993/09/06 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1993/09/03 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1993/09/02 | 1,750 | 1,810 | 1,750 | 1,810 | 2,000 |
| 1993/09/01 | 1,780 | 1,780 | 1,750 | 1,750 | 7,000 |
| 1993/08/31 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 1993/08/27 | 1,840 | 1,840 | 1,790 | 1,840 | 13,000 |
| 1993/08/26 | 1,820 | 1,850 | 1,750 | 1,850 | 13,000 |
| 1993/08/26 | 1 -> 1.25 分割 | ||||
| 1993/08/25 | 2,210 | 2,230 | 2,210 | 2,220 | 20,000 |
| 1993/08/24 | 2,230 | 2,230 | 2,200 | 2,200 | 25,000 |
| 1993/08/23 | 2,240 | 2,250 | 2,230 | 2,230 | 4,000 |
| 1993/08/20 | 2,240 | 2,240 | 2,230 | 2,240 | 15,000 |
| 1993/08/19 | 2,270 | 2,270 | 2,250 | 2,250 | 36,000 |
| 1993/08/18 | 2,260 | 2,280 | 2,260 | 2,260 | 37,000 |
| 1993/08/17 | 2,280 | 2,280 | 2,260 | 2,260 | 33,000 |
| 1993/08/16 | 2,250 | 2,280 | 2,250 | 2,260 | 28,000 |
| 1993/08/13 | 2,250 | 2,250 | 2,230 | 2,250 | 14,000 |
| 1993/08/12 | 2,250 | 2,260 | 2,230 | 2,260 | 16,000 |
| 1993/08/11 | 2,190 | 2,250 | 2,190 | 2,250 | 23,000 |
| 1993/08/10 | 2,190 | 2,190 | 2,170 | 2,190 | 14,000 |
| 1993/08/09 | 2,190 | 2,200 | 2,190 | 2,200 | 9,000 |
| 1993/08/06 | 2,220 | 2,220 | 2,190 | 2,190 | 17,000 |
| 1993/08/05 | 2,200 | 2,250 | 2,200 | 2,220 | 23,000 |
| 1993/08/04 | 2,190 | 2,220 | 2,180 | 2,200 | 7,000 |
| 1993/08/03 | 2,200 | 2,200 | 2,180 | 2,180 | 16,000 |
| 1993/08/02 | 2,220 | 2,250 | 2,210 | 2,210 | 10,000 |
| 1993/07/30 | 2,210 | 2,220 | 2,160 | 2,220 | 31,000 |
| 1993/07/29 | 2,200 | 2,220 | 2,200 | 2,220 | 12,000 |
| 1993/07/28 | 2,210 | 2,220 | 2,190 | 2,210 | 59,000 |
| 1993/07/27 | 2,200 | 2,220 | 2,200 | 2,220 | 23,000 |
| 1993/07/26 | 2,220 | 2,230 | 2,200 | 2,220 | 28,000 |
| 1993/07/23 | 2,250 | 2,250 | 2,200 | 2,240 | 43,000 |
| 1993/07/22 | 2,280 | 2,280 | 2,200 | 2,250 | 116,000 |
| 1993/07/21 | 2,110 | 2,310 | 2,110 | 2,290 | 197,000 |
| 1993/07/20 | 2,100 | 2,120 | 2,100 | 2,110 | 76,000 |
| 1993/07/19 | 2,110 | 2,150 | 2,100 | 2,100 | 177,000 |
| 1993/07/16 | 2,100 | 2,100 | 2,100 | 2,100 | 345,000 |