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
1999/12/30 1,810 1,840 1,800 1,830 9,000
1999/12/29 1,760 1,860 1,760 1,800 16,000
1999/12/28 1,720 1,780 1,720 1,740 38,000
1999/12/27 1,710 1,750 1,700 1,700 30,000
1999/12/24 1,800 1,800 1,700 1,700 14,000
1999/12/22 1,800 1,800 1,730 1,730 11,000
1999/12/21 1,890 1,890 1,780 1,840 13,000
1999/12/20 1,960 2,000 1,900 1,900 20,000
1999/12/17 1,900 1,990 1,900 1,900 29,000
1999/12/16 1,710 1,810 1,700 1,780 19,000
1999/12/15 1,500 1,730 1,500 1,670 30,000
1999/12/14 1,550 1,580 1,500 1,500 25,000
1999/12/13 1,540 1,600 1,540 1,550 21,000
1999/12/10 1,550 1,550 1,500 1,500 10,000
1999/12/09 1,650 1,650 1,550 1,550 15,000
1999/12/08 1,620 1,680 1,600 1,680 10,000
1999/12/07 1,660 1,660 1,610 1,610 12,000
1999/12/06 1,750 1,750 1,660 1,660 4,000
1999/12/03 1,600 1,610 1,600 1,600 3,000
1999/12/02 1,700 1,700 1,610 1,650 6,000
1999/12/01 1,750 1,750 1,700 1,700 11,000
1999/11/30 1,770 1,770 1,760 1,760 5,000
1999/11/29 1,760 1,810 1,760 1,810 3,000
1999/11/26 1,770 1,800 1,750 1,750 9,000
1999/11/25 1,820 1,850 1,770 1,770 11,000
1999/11/24 1,950 1,950 1,920 1,950 9,000
1999/11/22 1,950 2,020 1,940 1,950 22,000
1999/11/19 1,750 1,940 1,750 1,870 137,000
1999/11/18 1,770 1,790 1,750 1,750 16,000
1999/11/17 1,780 1,870 1,720 1,750 31,000
1999/11/16 1,760 1,810 1,750 1,750 19,000
1999/11/15 1,990 1,990 1,750 1,750 39,000
1999/11/12 1,930 2,000 1,930 1,960 24,000
1999/11/11 2,060 2,060 1,870 1,900 56,000
1999/11/10 2,140 2,270 2,140 2,270 27,000
1999/11/09 2,120 2,120 2,090 2,100 8,000
1999/11/08 2,150 2,180 2,080 2,080 15,000
1999/11/05 2,070 2,200 2,070 2,150 16,000
1999/11/04 2,080 2,100 2,050 2,060 20,000
1999/11/02 2,050 2,130 2,050 2,130 10,000
1999/11/01 2,120 2,120 2,050 2,050 12,000
1999/10/29 2,130 2,130 2,020 2,110 14,000
1999/10/28 2,100 2,200 2,020 2,130 13,000
1999/10/27 2,160 2,160 2,120 2,120 12,000
1999/10/26 2,250 2,250 2,150 2,150 11,000
1999/10/25 2,250 2,250 2,240 2,250 8,000
1999/10/22 2,270 2,300 2,170 2,250 27,000
1999/10/21 2,110 2,290 2,110 2,250 19,000
1999/10/20 2,110 2,200 2,060 2,100 11,000
1999/10/19 2,000 2,000 1,980 2,000 13,000
1999/10/18 2,060 2,100 2,000 2,010 20,000
1999/10/15 2,200 2,300 2,200 2,300 16,000
1999/10/14 2,200 2,250 2,190 2,190 13,000
1999/10/13 2,200 2,200 2,180 2,190 6,000
1999/10/12 2,270 2,270 2,200 2,200 20,000
1999/10/08 2,300 2,310 2,220 2,220 33,000
1999/10/07 2,390 2,400 2,320 2,320 42,000
1999/10/06 2,320 2,390 2,270 2,390 40,000
1999/10/05 2,370 2,450 2,310 2,310 34,000
1999/10/04 2,400 2,400 2,310 2,310 20,000
1999/10/01 2,340 2,450 2,340 2,400 60,000
1999/09/30 2,360 2,400 2,340 2,340 12,000
1999/09/29 2,350 2,350 2,340 2,350 18,000
1999/09/28 2,400 2,430 2,330 2,330 24,000
1999/09/27 2,400 2,430 2,370 2,370 10,000
1999/09/24 2,400 2,400 2,280 2,330 20,000
1999/09/22 2,650 2,650 2,480 2,510 36,000
1999/09/21 2,560 2,690 2,560 2,670 147,000
1999/09/20 2,410 2,580 2,410 2,520 61,000
1999/09/17 2,410 2,420 2,320 2,400 50,000
1999/09/16 2,520 2,520 2,400 2,410 48,000
1999/09/14 2,790 2,790 2,590 2,640 91,000
1999/09/13 2,590 2,790 2,550 2,790 312,000
1999/09/10 2,800 2,840 2,740 2,790 59,000
1999/09/09 2,700 2,850 2,650 2,830 99,000
1999/09/08 2,700 2,800 2,590 2,690 64,000
1999/09/07 2,700 2,740 2,650 2,670 29,000
1999/09/06 2,780 2,780 2,700 2,700 93,000
1999/09/03 2,500 2,780 2,500 2,740 200,000
1999/09/02 2,360 2,460 2,360 2,450 54,000
1999/09/01 2,280 2,400 2,280 2,330 47,000
1999/08/31 2,300 2,340 2,290 2,290 17,000
1999/08/30 2,410 2,410 2,360 2,380 16,000
1999/08/27 2,460 2,470 2,380 2,450 48,000
1999/08/26 2,280 2,470 2,270 2,470 81,000
1999/08/25 2,350 2,380 2,280 2,280 30,000
1999/08/24 2,310 2,350 2,260 2,350 55,000
1999/08/23 2,280 2,350 2,280 2,310 61,000
1999/08/20 2,280 2,300 2,200 2,250 39,000
1999/08/19 2,300 2,300 2,250 2,280 59,000
1999/08/18 2,100 2,300 2,100 2,300 161,000
1999/08/17 2,040 2,100 2,000 2,090 53,000
1999/08/16 2,040 2,090 2,020 2,040 51,000
1999/08/13 1,880 2,040 1,880 2,040 69,000
1999/08/12 1,760 1,850 1,750 1,850 29,000
1999/08/11 1,730 1,750 1,700 1,750 18,000
1999/08/10 1,690 1,700 1,690 1,700 4,000
1999/08/09 1,700 1,710 1,650 1,700 14,000
1999/08/06 1,730 1,840 1,710 1,710 20,000
1999/08/05 1,790 1,790 1,700 1,700 9,000
1999/08/04 1,750 1,800 1,740 1,800 12,000
1999/08/03 1,780 1,780 1,700 1,700 3,000
1999/08/02 1,800 1,800 1,800 1,800 1,000
1999/07/30 1,790 1,800 1,740 1,800 6,000
1999/07/29 1,780 1,850 1,780 1,800 15,000
1999/07/28 1,700 1,750 1,700 1,750 16,000
1999/07/27 1,650 1,650 1,650 1,650 2,000
1999/07/26 1,650 1,650 1,620 1,650 6,000
1999/07/23 1,690 1,690 1,650 1,650 11,000
1999/07/22 1,750 1,750 1,640 1,700 11,000
1999/07/21 1,820 1,820 1,710 1,710 7,000
1999/07/19 1,800 1,800 1,750 1,800 5,000
1999/07/16 1,830 1,840 1,740 1,800 15,000
1999/07/15 1,900 1,900 1,830 1,830 27,000
1999/07/14 1,930 1,930 1,890 1,900 6,000
1999/07/13 1,920 1,940 1,900 1,940 10,000
1999/07/12 1,910 1,910 1,860 1,890 14,000
1999/07/09 1,900 1,920 1,900 1,900 13,000
1999/07/08 2,000 2,000 1,920 1,920 12,000
1999/07/07 1,940 2,060 1,900 2,000 33,000
1999/07/06 2,080 2,080 1,950 1,950 39,000
1999/07/05 2,000 2,100 2,000 2,080 47,000
1999/07/02 2,010 2,050 1,950 1,990 48,000
1999/07/01 1,930 2,130 1,900 1,980 122,000
1999/06/30 1,930 1,960 1,900 1,900 49,000
1999/06/29 1,990 1,990 1,880 1,920 84,000
1999/06/28 1,750 1,990 1,750 1,990 86,000
1999/06/25 1,760 1,770 1,710 1,750 34,000
1999/06/24 1,810 1,850 1,760 1,770 84,000
1999/06/23 1,630 1,900 1,600 1,850 167,000
1999/06/22 1,670 1,670 1,560 1,600 79,000
1999/06/21 1,470 1,650 1,470 1,650 229,000
1999/06/18 1,440 1,480 1,380 1,450 137,000
1999/06/17 1,250 1,450 1,250 1,440 111,000
1999/06/16 1,250 1,250 1,250 1,250 3,000
1999/06/15 1,220 1,260 1,220 1,250 12,000
1999/06/11 1,220 1,220 1,220 1,220 4,000
1999/06/10 1,280 1,280 1,240 1,240 7,000
1999/06/09 1,300 1,300 1,280 1,280 8,000
1999/06/08 1,240 1,340 1,240 1,300 63,000
1999/06/07 1,220 1,240 1,200 1,240 15,000
1999/06/04 1,220 1,220 1,200 1,200 13,000
1999/06/03 1,060 1,210 1,050 1,210 17,000
1999/06/02 1,070 1,070 1,050 1,060 7,000
1999/06/01 1,090 1,090 1,070 1,070 7,000
1999/05/27 1,110 1,110 1,100 1,100 3,000
1999/05/26 1,110 1,110 1,110 1,110 2,000
1999/05/25 1,150 1,160 1,150 1,160 3,000
1999/05/24 1,200 1,200 1,180 1,180 4,000
1999/05/21 1,250 1,250 1,220 1,230 3,000
1999/05/20 1,230 1,260 1,230 1,230 10,000
1999/05/18 1,250 1,250 1,200 1,230 6,000
1999/05/17 1,190 1,210 1,190 1,210 3,000
1999/05/14 1,210 1,210 1,190 1,190 4,000
1999/05/13 1,210 1,210 1,210 1,210 2,000
1999/05/12 1,270 1,270 1,270 1,270 1,000
1999/05/11 1,280 1,290 1,280 1,290 2,000
1999/05/10 1,230 1,290 1,230 1,290 13,000
1999/05/07 1,180 1,230 1,160 1,230 25,000
1999/05/06 1,200 1,210 1,160 1,160 8,000
1999/04/30 1,250 1,250 1,200 1,230 15,000
1999/04/28 1,290 1,290 1,240 1,240 8,000
1999/04/27 1,320 1,320 1,270 1,280 6,000
1999/04/26 1,340 1,340 1,320 1,320 8,000
1999/04/23 1,260 1,340 1,260 1,340 10,000
1999/04/22 1,260 1,260 1,260 1,260 5,000
1999/04/21 1,270 1,270 1,250 1,250 8,000
1999/04/20 1,310 1,310 1,310 1,310 1,000
1999/04/19 1,340 1,340 1,340 1,340 2,000
1999/04/16 1,340 1,340 1,320 1,340 4,000
1999/04/15 1,350 1,350 1,320 1,350 22,000
1999/04/14 1,350 1,350 1,320 1,350 15,000
1999/04/13 1,300 1,350 1,300 1,340 28,000
1999/04/12 1,270 1,300 1,270 1,280 7,000
1999/04/09 1,340 1,350 1,300 1,350 15,000
1999/04/08 1,370 1,370 1,300 1,320 12,000
1999/04/07 1,400 1,400 1,350 1,370 27,000
1999/04/06 1,480 1,480 1,380 1,390 19,000
1999/04/05 1,410 1,500 1,400 1,460 80,000
1999/04/02 1,280 1,400 1,260 1,370 26,000
1999/04/01 1,300 1,300 1,230 1,280 59,000
1999/03/31 1,270 1,320 1,250 1,300 19,000
1999/03/30 1,390 1,450 1,370 1,370 41,000
1999/03/29 1,380 1,380 1,370 1,380 42,000
1999/03/26 1,400 1,420 1,350 1,380 94,000
1999/03/25 1,180 1,360 1,180 1,350 264,000
1999/03/24 1,150 1,200 1,140 1,180 24,000
1999/03/23 1,140 1,180 1,120 1,140 46,000
1999/03/19 1,110 1,130 1,100 1,120 13,000
1999/03/18 1,140 1,150 1,110 1,110 15,000
1999/03/17 1,150 1,150 1,110 1,150 23,000
1999/03/16 1,100 1,150 1,100 1,150 26,000
1999/03/15 1,040 1,140 1,040 1,110 25,000
1999/03/12 1,000 1,030 960 1,030 22,000
1999/03/11 1,100 1,100 1,000 1,000 22,000
1999/03/10 1,100 1,150 1,080 1,080 54,000
1999/03/09 1,150 1,150 1,070 1,080 26,000
1999/03/08 1,200 1,210 1,110 1,120 43,000
1999/03/05 1,200 1,270 1,100 1,200 303,000
1999/03/04 990 1,080 990 1,080 139,000
1999/03/03 900 980 870 980 140,000
1999/03/02 890 930 880 900 62,000
1999/03/01 851 860 848 850 49,000
1999/02/26 780 798 780 780 12,000
1999/02/25 773 810 760 780 31,000
1999/02/24 729 760 729 760 42,000
1999/02/23 715 730 714 715 6,000
1999/02/22 681 692 680 691 12,000
1999/02/19 679 680 662 680 8,000
1999/02/18 680 699 670 699 9,000
1999/02/17 710 720 661 685 31,000
1999/02/16 750 750 719 720 68,000
1999/02/15 658 759 658 759 43,000
1999/02/12 585 659 585 659 20,000
1999/02/10 582 582 581 581 8,000
1999/02/09 580 580 580 580 2,000
1999/02/08 575 580 575 580 5,000
1999/02/05 579 579 569 570 4,000
1999/02/04 550 559 550 559 4,000
1999/02/03 550 550 550 550 2,000
1999/02/01 570 580 561 561 3,000
1999/01/29 550 560 550 560 3,000
1999/01/28 550 550 550 550 6,000
1999/01/27 550 550 550 550 3,000
1999/01/26 550 550 550 550 1,000
1999/01/19 550 560 550 560 3,000
1999/01/18 550 550 550 550 1,000
1999/01/13 561 569 560 561 5,000
1999/01/12 560 561 560 561 2,000
1999/01/11 554 580 551 560 6,000
1999/01/08 579 579 550 550 5,000
1999/01/07 550 580 550 580 19,000
1999/01/06 549 550 521 550 10,000
1999/01/04 506 506 506 506 1,000

このページの先頭へ