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 |
|---|---|---|---|---|---|
| 1996/12/20 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/12/18 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/12/16 | 687 | 687 | 687 | 687 | 6,000 |
| 1996/12/12 | 630 | 630 | 630 | 630 | 3,000 |
| 1996/12/06 | 621 | 621 | 620 | 620 | 2,000 |
| 1996/12/05 | 690 | 690 | 690 | 690 | 1,000 |
| 1996/12/02 | 715 | 715 | 715 | 715 | 3,000 |
| 1996/11/22 | 650 | 650 | 620 | 620 | 3,000 |
| 1996/11/21 | 669 | 670 | 650 | 650 | 6,000 |
| 1996/11/20 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/11/13 | 690 | 700 | 690 | 690 | 10,000 |
| 1996/11/08 | 715 | 715 | 715 | 715 | 1,000 |
| 1996/11/07 | 717 | 717 | 717 | 717 | 1,000 |
| 1996/11/01 | 710 | 710 | 710 | 710 | 2,000 |
| 1996/10/31 | 702 | 702 | 700 | 700 | 4,000 |
| 1996/10/30 | 701 | 702 | 701 | 702 | 2,000 |
| 1996/10/29 | 709 | 709 | 709 | 709 | 1,000 |
| 1996/10/28 | 701 | 701 | 701 | 701 | 1,000 |
| 1996/10/24 | 711 | 711 | 710 | 710 | 4,000 |
| 1996/10/23 | 740 | 740 | 710 | 710 | 5,000 |
| 1996/10/21 | 711 | 711 | 710 | 710 | 4,000 |
| 1996/10/18 | 705 | 705 | 705 | 705 | 1,000 |
| 1996/10/17 | 727 | 727 | 701 | 701 | 6,000 |
| 1996/10/14 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/10/07 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/10/04 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/10/03 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/10/01 | 784 | 784 | 744 | 744 | 3,000 |
| 1996/09/30 | 774 | 774 | 774 | 774 | 1,000 |
| 1996/09/25 | 725 | 725 | 700 | 700 | 8,000 |
| 1996/09/24 | 725 | 731 | 722 | 722 | 7,000 |
| 1996/09/20 | 760 | 760 | 721 | 721 | 4,000 |
| 1996/09/19 | 760 | 760 | 760 | 760 | 5,000 |
| 1996/09/13 | 750 | 750 | 750 | 750 | 4,000 |
| 1996/09/12 | 750 | 770 | 750 | 770 | 4,000 |
| 1996/09/10 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/09/09 | 800 | 800 | 800 | 800 | 3,000 |
| 1996/09/06 | 800 | 800 | 800 | 800 | 3,000 |
| 1996/09/05 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/09/04 | 790 | 790 | 790 | 790 | 1,000 |
| 1996/09/03 | 770 | 770 | 770 | 770 | 3,000 |
| 1996/09/02 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/08/30 | 779 | 779 | 779 | 779 | 2,000 |
| 1996/08/29 | 780 | 780 | 780 | 780 | 2,000 |
| 1996/08/26 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/08/23 | 805 | 805 | 805 | 805 | 1,000 |
| 1996/08/22 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/08/20 | 810 | 810 | 810 | 810 | 2,000 |
| 1996/08/16 | 773 | 785 | 773 | 785 | 2,000 |
| 1996/08/15 | 751 | 771 | 751 | 771 | 3,000 |
| 1996/08/14 | 751 | 751 | 751 | 751 | 1,000 |
| 1996/08/13 | 790 | 790 | 750 | 750 | 3,000 |
| 1996/08/07 | 850 | 850 | 850 | 850 | 1,000 |
| 1996/08/06 | 859 | 859 | 859 | 859 | 1,000 |
| 1996/08/05 | 870 | 870 | 860 | 860 | 2,000 |
| 1996/08/02 | 860 | 860 | 850 | 860 | 3,000 |
| 1996/08/01 | 840 | 860 | 840 | 860 | 2,000 |
| 1996/07/31 | 830 | 830 | 830 | 830 | 3,000 |
| 1996/07/30 | 850 | 850 | 831 | 831 | 4,000 |
| 1996/07/29 | 865 | 865 | 865 | 865 | 2,000 |
| 1996/07/26 | 869 | 869 | 850 | 867 | 9,000 |
| 1996/07/24 | 897 | 897 | 897 | 897 | 5,000 |
| 1996/07/23 | 898 | 899 | 898 | 899 | 3,000 |
| 1996/07/22 | 900 | 900 | 900 | 900 | 3,000 |
| 1996/07/19 | 909 | 910 | 909 | 909 | 3,000 |
| 1996/07/18 | 900 | 909 | 900 | 909 | 6,000 |
| 1996/07/17 | 911 | 911 | 900 | 900 | 7,000 |
| 1996/07/15 | 911 | 911 | 910 | 910 | 3,000 |
| 1996/07/12 | 939 | 940 | 900 | 920 | 8,000 |
| 1996/07/11 | 940 | 940 | 940 | 940 | 1,000 |
| 1996/07/10 | 969 | 990 | 960 | 960 | 12,000 |
| 1996/07/08 | 980 | 980 | 970 | 970 | 11,000 |
| 1996/07/05 | 1,010 | 1,010 | 960 | 990 | 39,000 |
| 1996/07/04 | 1,050 | 1,070 | 1,010 | 1,010 | 137,000 |
| 1996/07/03 | 960 | 1,020 | 960 | 1,020 | 169,000 |
| 1996/07/02 | 905 | 950 | 905 | 950 | 54,000 |
| 1996/07/01 | 905 | 910 | 904 | 905 | 11,000 |
| 1996/06/28 | 899 | 904 | 895 | 904 | 10,000 |
| 1996/06/27 | 899 | 899 | 890 | 890 | 3,000 |
| 1996/06/26 | 914 | 914 | 910 | 910 | 6,000 |
| 1996/06/25 | 920 | 920 | 910 | 920 | 14,000 |
| 1996/06/24 | 930 | 940 | 910 | 930 | 11,000 |
| 1996/06/21 | 889 | 940 | 889 | 930 | 47,000 |
| 1996/06/20 | 895 | 900 | 890 | 890 | 17,000 |
| 1996/06/19 | 855 | 899 | 855 | 896 | 14,000 |
| 1996/06/18 | 855 | 865 | 855 | 865 | 5,000 |
| 1996/06/17 | 850 | 850 | 850 | 850 | 1,000 |
| 1996/06/13 | 812 | 812 | 805 | 810 | 8,000 |
| 1996/06/12 | 811 | 811 | 810 | 810 | 2,000 |
| 1996/06/11 | 820 | 820 | 820 | 820 | 4,000 |
| 1996/06/10 | 820 | 820 | 820 | 820 | 3,000 |
| 1996/06/07 | 840 | 840 | 820 | 820 | 3,000 |
| 1996/06/06 | 840 | 840 | 840 | 840 | 3,000 |
| 1996/06/05 | 840 | 840 | 825 | 830 | 9,000 |
| 1996/06/04 | 828 | 828 | 801 | 801 | 3,000 |
| 1996/06/03 | 840 | 840 | 830 | 840 | 4,000 |
| 1996/05/31 | 840 | 840 | 830 | 830 | 7,000 |
| 1996/05/30 | 840 | 840 | 840 | 840 | 1,000 |
| 1996/05/28 | 870 | 870 | 850 | 850 | 4,000 |
| 1996/05/24 | 910 | 910 | 879 | 880 | 21,000 |
| 1996/05/23 | 865 | 925 | 860 | 900 | 90,000 |
| 1996/05/22 | 849 | 881 | 840 | 855 | 35,000 |
| 1996/05/20 | 820 | 848 | 820 | 848 | 2,000 |
| 1996/05/17 | 811 | 830 | 810 | 830 | 5,000 |
| 1996/05/16 | 811 | 812 | 810 | 811 | 10,000 |
| 1996/05/15 | 810 | 811 | 810 | 810 | 3,000 |
| 1996/05/13 | 815 | 815 | 810 | 810 | 5,000 |
| 1996/05/10 | 829 | 829 | 815 | 815 | 2,000 |
| 1996/05/09 | 814 | 829 | 811 | 829 | 23,000 |
| 1996/05/08 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/05/07 | 840 | 840 | 831 | 831 | 2,000 |
| 1996/05/02 | 835 | 835 | 831 | 831 | 2,000 |
| 1996/05/01 | 805 | 835 | 800 | 825 | 25,000 |
| 1996/04/30 | 805 | 805 | 805 | 805 | 1,000 |
| 1996/04/24 | 821 | 821 | 800 | 800 | 5,000 |
| 1996/04/22 | 840 | 840 | 821 | 821 | 2,000 |
| 1996/04/19 | 801 | 801 | 800 | 800 | 2,000 |
| 1996/04/18 | 790 | 800 | 790 | 800 | 4,000 |
| 1996/04/17 | 786 | 800 | 786 | 800 | 2,000 |
| 1996/04/12 | 800 | 800 | 770 | 770 | 5,000 |
| 1996/04/11 | 800 | 800 | 770 | 770 | 2,000 |
| 1996/04/10 | 800 | 800 | 800 | 800 | 3,000 |
| 1996/04/09 | 802 | 802 | 801 | 801 | 2,000 |
| 1996/04/08 | 802 | 802 | 802 | 802 | 1,000 |
| 1996/04/05 | 810 | 810 | 800 | 800 | 3,000 |
| 1996/04/04 | 800 | 800 | 800 | 800 | 6,000 |
| 1996/04/03 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/04/02 | 799 | 800 | 799 | 800 | 4,000 |
| 1996/04/01 | 810 | 810 | 800 | 800 | 2,000 |
| 1996/03/29 | 790 | 801 | 790 | 800 | 10,000 |
| 1996/03/28 | 730 | 770 | 720 | 770 | 4,000 |
| 1996/03/27 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/03/26 | 752 | 780 | 752 | 780 | 3,000 |
| 1996/03/22 | 751 | 751 | 751 | 751 | 1,000 |
| 1996/03/21 | 790 | 790 | 790 | 790 | 2,000 |
| 1996/03/19 | 799 | 799 | 799 | 799 | 1,000 |
| 1996/03/18 | 804 | 804 | 750 | 750 | 8,000 |
| 1996/03/15 | 781 | 795 | 770 | 785 | 9,000 |
| 1996/03/14 | 770 | 840 | 750 | 750 | 24,000 |
| 1996/03/13 | 905 | 905 | 905 | 905 | 1,000 |
| 1996/03/12 | 934 | 934 | 900 | 910 | 13,000 |
| 1996/03/11 | 999 | 999 | 960 | 970 | 18,000 |
| 1996/03/08 | 921 | 1,020 | 921 | 1,010 | 157,000 |
| 1996/03/07 | 840 | 920 | 820 | 920 | 72,000 |
| 1996/03/06 | 870 | 910 | 820 | 820 | 125,000 |
| 1996/03/05 | 730 | 830 | 730 | 830 | 55,000 |
| 1996/03/04 | 730 | 730 | 730 | 730 | 6,000 |
| 1996/03/01 | 719 | 720 | 719 | 720 | 6,000 |
| 1996/02/28 | 700 | 710 | 700 | 700 | 13,000 |
| 1996/02/23 | 670 | 680 | 660 | 670 | 9,000 |
| 1996/02/22 | 710 | 710 | 710 | 710 | 3,000 |
| 1996/02/19 | 710 | 710 | 710 | 710 | 2,000 |
| 1996/02/16 | 710 | 710 | 710 | 710 | 3,000 |
| 1996/02/14 | 710 | 710 | 710 | 710 | 3,000 |
| 1996/02/07 | 702 | 705 | 702 | 705 | 2,000 |
| 1996/02/05 | 720 | 720 | 701 | 701 | 2,000 |
| 1996/02/02 | 700 | 700 | 700 | 700 | 3,000 |
| 1996/02/01 | 750 | 750 | 710 | 710 | 3,000 |
| 1996/01/31 | 750 | 750 | 745 | 745 | 9,000 |
| 1996/01/30 | 726 | 750 | 726 | 750 | 25,000 |
| 1996/01/29 | 673 | 726 | 673 | 726 | 27,000 |
| 1996/01/26 | 675 | 675 | 675 | 675 | 1,000 |
| 1996/01/25 | 700 | 701 | 700 | 700 | 8,000 |
| 1996/01/24 | 739 | 739 | 707 | 707 | 3,000 |
| 1996/01/23 | 721 | 740 | 720 | 721 | 12,000 |
| 1996/01/22 | 701 | 730 | 700 | 720 | 5,000 |
| 1996/01/19 | 700 | 701 | 680 | 680 | 7,000 |
| 1996/01/18 | 700 | 709 | 700 | 700 | 12,000 |
| 1996/01/17 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/01/16 | 700 | 700 | 700 | 700 | 3,000 |
| 1996/01/11 | 767 | 767 | 765 | 765 | 5,000 |
| 1996/01/10 | 671 | 768 | 670 | 768 | 51,000 |
| 1996/01/09 | 666 | 669 | 666 | 668 | 3,000 |
| 1996/01/08 | 636 | 636 | 626 | 626 | 4,000 |
| 1996/01/05 | 612 | 612 | 612 | 612 | 2,000 |