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 |
---|---|---|---|---|---|
1995/12/29 | 610 | 611 | 610 | 610 | 4,000 |
1995/12/28 | 611 | 611 | 610 | 610 | 3,000 |
1995/12/27 | 610 | 610 | 610 | 610 | 4,000 |
1995/12/26 | 590 | 610 | 585 | 610 | 7,000 |
1995/12/25 | 594 | 600 | 590 | 590 | 5,000 |
1995/12/22 | 600 | 600 | 590 | 590 | 4,000 |
1995/12/18 | 630 | 680 | 630 | 670 | 6,000 |
1995/12/15 | 610 | 610 | 610 | 610 | 2,000 |
1995/12/14 | 610 | 610 | 610 | 610 | 1,000 |
1995/12/13 | 609 | 609 | 609 | 609 | 1,000 |
1995/12/12 | 599 | 615 | 599 | 609 | 6,000 |
1995/12/11 | 581 | 605 | 581 | 605 | 5,000 |
1995/12/05 | 629 | 629 | 629 | 629 | 2,000 |
1995/12/04 | 580 | 580 | 580 | 580 | 4,000 |
1995/12/01 | 580 | 580 | 580 | 580 | 6,000 |
1995/11/24 | 580 | 580 | 580 | 580 | 2,000 |
1995/11/22 | 580 | 580 | 580 | 580 | 2,000 |
1995/11/21 | 580 | 580 | 580 | 580 | 5,000 |
1995/11/20 | 580 | 580 | 580 | 580 | 1,000 |
1995/11/17 | 580 | 580 | 580 | 580 | 8,000 |
1995/11/16 | 580 | 580 | 580 | 580 | 1,000 |
1995/11/15 | 610 | 610 | 610 | 610 | 1,000 |
1995/11/13 | 629 | 629 | 629 | 629 | 1,000 |
1995/11/09 | 635 | 635 | 635 | 635 | 1,000 |
1995/11/06 | 640 | 640 | 640 | 640 | 2,000 |
1995/11/01 | 650 | 650 | 650 | 650 | 2,000 |
1995/10/27 | 635 | 635 | 635 | 635 | 2,000 |
1995/10/26 | 645 | 645 | 635 | 635 | 2,000 |
1995/10/25 | 640 | 640 | 640 | 640 | 9,000 |
1995/10/24 | 640 | 640 | 640 | 640 | 3,000 |
1995/10/20 | 649 | 649 | 649 | 649 | 1,000 |
1995/10/19 | 651 | 651 | 650 | 650 | 6,000 |
1995/10/18 | 650 | 650 | 650 | 650 | 1,000 |
1995/10/17 | 650 | 650 | 650 | 650 | 1,000 |
1995/10/16 | 651 | 651 | 650 | 650 | 6,000 |
1995/10/13 | 650 | 651 | 650 | 651 | 11,000 |
1995/10/12 | 651 | 651 | 651 | 651 | 1,000 |
1995/10/09 | 650 | 651 | 650 | 651 | 2,000 |
1995/10/05 | 700 | 700 | 700 | 700 | 1,000 |
1995/10/02 | 740 | 740 | 740 | 740 | 2,000 |
1995/09/29 | 650 | 650 | 650 | 650 | 6,000 |
1995/09/28 | 650 | 650 | 650 | 650 | 3,000 |
1995/09/27 | 651 | 651 | 650 | 650 | 2,000 |
1995/09/26 | 651 | 651 | 651 | 651 | 1,000 |
1995/09/25 | 650 | 650 | 650 | 650 | 1,000 |
1995/09/22 | 700 | 720 | 700 | 720 | 4,000 |
1995/09/21 | 750 | 750 | 700 | 700 | 8,000 |
1995/09/20 | 750 | 750 | 750 | 750 | 3,000 |
1995/09/18 | 760 | 760 | 760 | 760 | 1,000 |
1995/09/14 | 760 | 760 | 760 | 760 | 1,000 |
1995/09/12 | 780 | 780 | 775 | 775 | 5,000 |
1995/09/07 | 800 | 800 | 800 | 800 | 3,000 |
1995/09/05 | 800 | 800 | 800 | 800 | 2,000 |
1995/09/04 | 800 | 800 | 800 | 800 | 2,000 |
1995/09/01 | 800 | 800 | 800 | 800 | 2,000 |
1995/08/31 | 751 | 755 | 750 | 750 | 5,000 |
1995/08/30 | 770 | 770 | 751 | 751 | 6,000 |
1995/08/29 | 770 | 770 | 770 | 770 | 1,000 |
1995/08/28 | 770 | 770 | 770 | 770 | 2,000 |
1995/08/25 | 762 | 762 | 761 | 761 | 3,000 |
1995/08/24 | 789 | 789 | 771 | 771 | 2,000 |
1995/08/22 | 770 | 780 | 770 | 771 | 11,000 |
1995/08/21 | 780 | 790 | 762 | 770 | 15,000 |
1995/08/18 | 771 | 779 | 769 | 770 | 7,000 |
1995/08/17 | 770 | 770 | 769 | 769 | 6,000 |
1995/08/16 | 769 | 769 | 769 | 769 | 1,000 |
1995/08/11 | 770 | 770 | 770 | 770 | 2,000 |
1995/08/10 | 779 | 779 | 779 | 779 | 1,000 |
1995/08/09 | 780 | 780 | 780 | 780 | 1,000 |
1995/08/07 | 799 | 799 | 799 | 799 | 2,000 |
1995/08/04 | 750 | 750 | 750 | 750 | 1,000 |
1995/07/28 | 737 | 797 | 737 | 797 | 2,000 |
1995/07/27 | 707 | 707 | 707 | 707 | 3,000 |
1995/07/21 | 760 | 760 | 750 | 750 | 2,000 |
1995/07/20 | 780 | 780 | 780 | 780 | 1,000 |
1995/07/18 | 790 | 790 | 790 | 790 | 1,000 |
1995/07/17 | 800 | 810 | 800 | 810 | 5,000 |
1995/07/14 | 800 | 800 | 800 | 800 | 2,000 |
1995/07/13 | 790 | 800 | 750 | 800 | 9,000 |
1995/07/12 | 760 | 760 | 750 | 750 | 2,000 |
1995/07/05 | 798 | 798 | 798 | 798 | 1,000 |
1995/07/03 | 781 | 799 | 781 | 799 | 10,000 |
1995/06/30 | 740 | 781 | 740 | 781 | 3,000 |
1995/06/29 | 780 | 780 | 750 | 750 | 2,000 |
1995/06/26 | 800 | 800 | 800 | 800 | 1,000 |
1995/06/23 | 790 | 790 | 790 | 790 | 1,000 |
1995/06/22 | 795 | 795 | 795 | 795 | 1,000 |
1995/06/12 | 780 | 780 | 780 | 780 | 1,000 |
1995/06/06 | 780 | 820 | 780 | 820 | 2,000 |
1995/06/05 | 800 | 800 | 800 | 800 | 3,000 |
1995/06/02 | 800 | 800 | 800 | 800 | 5,000 |
1995/06/01 | 815 | 815 | 800 | 800 | 4,000 |
1995/05/30 | 829 | 829 | 821 | 821 | 2,000 |
1995/05/29 | 820 | 829 | 820 | 829 | 2,000 |
1995/05/25 | 849 | 850 | 849 | 850 | 2,000 |
1995/05/24 | 850 | 850 | 850 | 850 | 3,000 |
1995/05/23 | 853 | 853 | 850 | 850 | 4,000 |
1995/05/22 | 811 | 811 | 803 | 803 | 3,000 |
1995/05/19 | 800 | 800 | 800 | 800 | 2,000 |
1995/05/18 | 870 | 870 | 870 | 870 | 1,000 |
1995/05/17 | 900 | 900 | 900 | 900 | 2,000 |
1995/05/15 | 850 | 850 | 850 | 850 | 1,000 |
1995/05/11 | 900 | 900 | 900 | 900 | 2,000 |
1995/05/10 | 929 | 929 | 929 | 929 | 1,000 |
1995/05/09 | 940 | 940 | 940 | 940 | 1,000 |
1995/05/08 | 960 | 960 | 960 | 960 | 1,000 |
1995/05/02 | 980 | 1,000 | 960 | 960 | 21,000 |
1995/05/01 | 910 | 960 | 910 | 960 | 10,000 |
1995/04/28 | 890 | 890 | 890 | 890 | 1,000 |
1995/04/21 | 870 | 900 | 870 | 900 | 2,000 |
1995/04/20 | 820 | 820 | 820 | 820 | 8,000 |
1995/04/19 | 870 | 870 | 870 | 870 | 1,000 |
1995/04/14 | 910 | 910 | 910 | 910 | 1,000 |
1995/04/07 | 900 | 933 | 900 | 933 | 9,000 |
1995/04/05 | 910 | 955 | 900 | 955 | 3,000 |
1995/04/03 | 980 | 980 | 900 | 900 | 6,000 |
1995/03/30 | 921 | 950 | 921 | 921 | 95,000 |
1995/03/29 | 910 | 910 | 910 | 910 | 1,000 |
1995/03/28 | 940 | 950 | 930 | 930 | 3,000 |
1995/03/27 | 940 | 940 | 930 | 930 | 2,000 |
1995/03/23 | 969 | 969 | 969 | 969 | 1,000 |
1995/03/17 | 1,030 | 1,030 | 990 | 990 | 2,000 |
1995/03/16 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
1995/03/15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
1995/03/13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
1995/03/06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
1995/03/02 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 |
1995/03/01 | 1,110 | 1,170 | 1,110 | 1,170 | 3,000 |
1995/02/28 | 1,040 | 1,110 | 1,040 | 1,110 | 2,000 |
1995/02/24 | 1,160 | 1,160 | 1,130 | 1,130 | 6,000 |
1995/02/23 | 1,170 | 1,190 | 1,150 | 1,150 | 4,000 |
1995/02/22 | 1,140 | 1,150 | 1,130 | 1,150 | 14,000 |
1995/02/21 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
1995/02/20 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
1995/02/17 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 |
1995/02/16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1995/02/14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
1995/02/10 | 1,100 | 1,110 | 1,100 | 1,100 | 7,000 |
1995/02/09 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
1995/02/08 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 |
1995/02/07 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
1995/02/06 | 1,200 | 1,200 | 1,180 | 1,200 | 4,000 |
1995/02/03 | 1,240 | 1,240 | 1,200 | 1,200 | 7,000 |
1995/02/02 | 1,120 | 1,200 | 1,120 | 1,200 | 4,000 |
1995/02/01 | 1,210 | 1,210 | 1,110 | 1,120 | 5,000 |
1995/01/31 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 |
1995/01/30 | 1,280 | 1,300 | 1,260 | 1,270 | 10,000 |
1995/01/27 | 1,270 | 1,320 | 1,260 | 1,320 | 20,000 |
1995/01/26 | 1,270 | 1,290 | 1,250 | 1,250 | 7,000 |
1995/01/25 | 1,280 | 1,300 | 1,250 | 1,250 | 9,000 |
1995/01/24 | 1,120 | 1,260 | 1,120 | 1,260 | 15,000 |
1995/01/23 | 1,200 | 1,200 | 1,140 | 1,140 | 11,000 |
1995/01/20 | 1,250 | 1,250 | 1,220 | 1,220 | 7,000 |
1995/01/19 | 1,350 | 1,350 | 1,240 | 1,270 | 8,000 |
1995/01/18 | 1,370 | 1,370 | 1,360 | 1,360 | 12,000 |
1995/01/17 | 1,400 | 1,410 | 1,400 | 1,400 | 8,000 |
1995/01/13 | 1,400 | 1,440 | 1,360 | 1,420 | 23,000 |
1995/01/12 | 1,500 | 1,520 | 1,430 | 1,430 | 34,000 |
1995/01/11 | 1,470 | 1,540 | 1,460 | 1,530 | 87,000 |
1995/01/10 | 1,410 | 1,550 | 1,410 | 1,430 | 153,000 |
1995/01/09 | 1,360 | 1,420 | 1,360 | 1,410 | 37,000 |
1995/01/06 | 1,280 | 1,410 | 1,280 | 1,360 | 62,000 |
1995/01/05 | 1,210 | 1,250 | 1,210 | 1,250 | 11,000 |
1995/01/04 | 1,190 | 1,210 | 1,190 | 1,210 | 7,000 |