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 |
|---|---|---|---|---|---|
| 2000/12/29 | 870 | 870 | 860 | 860 | 2,000 |
| 2000/12/28 | 890 | 890 | 890 | 890 | 2,000 |
| 2000/12/26 | 900 | 900 | 900 | 900 | 1,000 |
| 2000/12/25 | 900 | 900 | 900 | 900 | 1,000 |
| 2000/12/22 | 900 | 900 | 900 | 900 | 3,000 |
| 2000/12/21 | 900 | 900 | 900 | 900 | 3,000 |
| 2000/12/20 | 970 | 970 | 950 | 950 | 8,000 |
| 2000/12/19 | 965 | 965 | 965 | 965 | 1,000 |
| 2000/12/18 | 978 | 978 | 965 | 965 | 2,000 |
| 2000/12/13 | 950 | 951 | 950 | 951 | 4,000 |
| 2000/12/12 | 950 | 950 | 950 | 950 | 4,000 |
| 2000/12/11 | 980 | 980 | 951 | 951 | 5,000 |
| 2000/12/08 | 985 | 985 | 980 | 980 | 3,000 |
| 2000/12/07 | 980 | 981 | 980 | 981 | 2,000 |
| 2000/12/06 | 970 | 1,000 | 970 | 980 | 4,000 |
| 2000/12/05 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 |
| 2000/12/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/12/01 | 980 | 1,000 | 980 | 1,000 | 5,000 |
| 2000/11/30 | 950 | 950 | 950 | 950 | 2,000 |
| 2000/11/29 | 950 | 950 | 950 | 950 | 2,000 |
| 2000/11/28 | 980 | 980 | 950 | 950 | 5,000 |
| 2000/11/27 | 980 | 980 | 980 | 980 | 5,000 |
| 2000/11/24 | 980 | 980 | 980 | 980 | 1,000 |
| 2000/11/21 | 1,010 | 1,010 | 980 | 980 | 5,000 |
| 2000/11/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/11/17 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 2000/11/16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2000/11/14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2000/11/13 | 1,110 | 1,110 | 1,010 | 1,020 | 3,000 |
| 2000/11/09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/11/08 | 1,030 | 1,190 | 1,030 | 1,110 | 5,000 |
| 2000/11/07 | 1,050 | 1,050 | 1,020 | 1,030 | 3,000 |
| 2000/11/06 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2000/11/02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2000/11/01 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2000/10/31 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 |
| 2000/10/30 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 2000/10/27 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 2000/10/26 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 |
| 2000/10/25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/10/24 | 1,150 | 1,150 | 1,100 | 1,100 | 4,000 |
| 2000/10/20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2000/10/19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2000/10/18 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2000/10/13 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 |
| 2000/10/11 | 1,250 | 1,250 | 1,220 | 1,220 | 3,000 |
| 2000/10/10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2000/10/06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2000/10/05 | 1,280 | 1,280 | 1,230 | 1,230 | 5,000 |
| 2000/10/03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2000/10/02 | 1,340 | 1,340 | 1,300 | 1,300 | 4,000 |
| 2000/09/26 | 1,300 | 1,300 | 1,220 | 1,300 | 4,000 |
| 2000/09/25 | 1,350 | 1,350 | 1,300 | 1,300 | 4,000 |
| 2000/09/22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2000/09/20 | 1,260 | 1,300 | 1,250 | 1,300 | 5,000 |
| 2000/09/19 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 |
| 2000/09/18 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 |
| 2000/09/14 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2000/09/12 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 2000/09/11 | 1,260 | 1,260 | 1,260 | 1,260 | 23,000 |
| 2000/09/07 | 1,280 | 1,300 | 1,250 | 1,250 | 4,000 |
| 2000/09/06 | 1,250 | 1,270 | 1,250 | 1,270 | 8,000 |
| 2000/09/05 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2000/09/04 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 2000/09/01 | 1,300 | 1,300 | 1,270 | 1,300 | 12,000 |
| 2000/08/31 | 1,340 | 1,340 | 1,300 | 1,300 | 4,000 |
| 2000/08/30 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 |
| 2000/08/29 | 1,360 | 1,370 | 1,360 | 1,360 | 4,000 |
| 2000/08/28 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 |
| 2000/08/25 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2000/08/24 | 1,300 | 1,340 | 1,300 | 1,340 | 8,000 |
| 2000/08/23 | 1,350 | 1,350 | 1,300 | 1,300 | 4,000 |
| 2000/08/22 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 2000/08/21 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2000/08/18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2000/08/17 | 1,310 | 1,350 | 1,310 | 1,350 | 4,000 |
| 2000/08/16 | 1,350 | 1,350 | 1,310 | 1,310 | 3,000 |
| 2000/08/15 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2000/08/14 | 1,440 | 1,440 | 1,350 | 1,350 | 3,000 |
| 2000/08/11 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 |
| 2000/08/10 | 1,310 | 1,330 | 1,310 | 1,330 | 7,000 |
| 2000/08/09 | 1,350 | 1,350 | 1,310 | 1,310 | 2,000 |
| 2000/08/08 | 1,380 | 1,380 | 1,350 | 1,350 | 2,000 |
| 2000/08/07 | 1,250 | 1,400 | 1,250 | 1,380 | 8,000 |
| 2000/08/04 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 2000/08/03 | 1,380 | 1,380 | 1,320 | 1,320 | 3,000 |
| 2000/08/02 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2000/08/01 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 |
| 2000/07/31 | 1,340 | 1,340 | 1,330 | 1,330 | 5,000 |
| 2000/07/28 | 1,340 | 1,340 | 1,330 | 1,330 | 8,000 |
| 2000/07/27 | 1,350 | 1,350 | 1,340 | 1,340 | 8,000 |
| 2000/07/26 | 1,310 | 1,340 | 1,310 | 1,340 | 8,000 |
| 2000/07/25 | 1,390 | 1,390 | 1,270 | 1,310 | 5,000 |
| 2000/07/24 | 1,370 | 1,400 | 1,350 | 1,400 | 10,000 |
| 2000/07/21 | 1,470 | 1,470 | 1,430 | 1,430 | 6,000 |
| 2000/07/19 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2000/07/18 | 1,600 | 1,600 | 1,590 | 1,590 | 3,000 |
| 2000/07/17 | 1,640 | 1,640 | 1,600 | 1,600 | 3,000 |
| 2000/07/14 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 2000/07/13 | 1,660 | 1,660 | 1,650 | 1,650 | 4,000 |
| 2000/07/12 | 1,680 | 1,680 | 1,650 | 1,660 | 9,000 |
| 2000/07/11 | 1,700 | 1,700 | 1,680 | 1,680 | 21,000 |
| 2000/07/10 | 1,680 | 1,690 | 1,680 | 1,690 | 16,000 |
| 2000/07/07 | 1,640 | 1,650 | 1,610 | 1,650 | 14,000 |
| 2000/07/06 | 1,620 | 1,640 | 1,590 | 1,630 | 12,000 |
| 2000/07/05 | 1,600 | 1,670 | 1,600 | 1,620 | 32,000 |
| 2000/07/04 | 1,410 | 1,600 | 1,410 | 1,600 | 63,000 |
| 2000/07/03 | 1,370 | 1,400 | 1,370 | 1,400 | 5,000 |
| 2000/06/30 | 1,330 | 1,350 | 1,320 | 1,340 | 7,000 |
| 2000/06/29 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 |
| 2000/06/28 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2000/06/27 | 1,320 | 1,320 | 1,310 | 1,320 | 5,000 |
| 2000/06/26 | 1,300 | 1,350 | 1,300 | 1,310 | 3,000 |
| 2000/06/23 | 1,300 | 1,350 | 1,300 | 1,300 | 5,000 |
| 2000/06/22 | 1,380 | 1,380 | 1,350 | 1,350 | 12,000 |
| 2000/06/21 | 1,260 | 1,350 | 1,260 | 1,350 | 14,000 |
| 2000/06/20 | 1,250 | 1,260 | 1,250 | 1,250 | 7,000 |
| 2000/06/19 | 1,280 | 1,280 | 1,220 | 1,220 | 7,000 |
| 2000/06/16 | 1,280 | 1,280 | 1,230 | 1,230 | 9,000 |
| 2000/06/15 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 |
| 2000/06/14 | 1,340 | 1,340 | 1,280 | 1,280 | 12,000 |
| 2000/06/13 | 1,170 | 1,300 | 1,170 | 1,300 | 14,000 |
| 2000/06/12 | 1,150 | 1,170 | 1,150 | 1,170 | 9,000 |
| 2000/06/09 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 |
| 2000/06/08 | 1,100 | 1,140 | 1,100 | 1,140 | 2,000 |
| 2000/06/07 | 1,060 | 1,100 | 1,060 | 1,100 | 4,000 |
| 2000/06/06 | 1,160 | 1,160 | 1,100 | 1,100 | 4,000 |
| 2000/06/05 | 1,170 | 1,170 | 1,160 | 1,160 | 12,000 |
| 2000/06/01 | 1,190 | 1,190 | 1,150 | 1,150 | 2,000 |
| 2000/05/31 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/05/29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2000/05/25 | 1,030 | 1,100 | 1,030 | 1,070 | 9,000 |
| 2000/05/24 | 1,050 | 1,060 | 1,000 | 1,000 | 7,000 |
| 2000/05/23 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 |
| 2000/05/22 | 1,170 | 1,180 | 1,150 | 1,150 | 7,000 |
| 2000/05/19 | 1,180 | 1,200 | 1,170 | 1,170 | 3,000 |
| 2000/05/18 | 1,190 | 1,190 | 1,180 | 1,190 | 8,000 |
| 2000/05/17 | 1,190 | 1,190 | 1,170 | 1,190 | 10,000 |
| 2000/05/16 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 |
| 2000/05/15 | 1,230 | 1,250 | 1,200 | 1,200 | 26,000 |
| 2000/05/12 | 1,190 | 1,210 | 1,190 | 1,210 | 3,000 |
| 2000/05/11 | 1,170 | 1,190 | 1,160 | 1,160 | 8,000 |
| 2000/05/10 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 |
| 2000/05/09 | 1,180 | 1,240 | 1,180 | 1,240 | 3,000 |
| 2000/05/08 | 1,250 | 1,250 | 1,180 | 1,180 | 8,000 |
| 2000/05/02 | 1,200 | 1,200 | 1,180 | 1,200 | 4,000 |
| 2000/05/01 | 1,250 | 1,250 | 1,170 | 1,180 | 8,000 |
| 2000/04/26 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 2000/04/25 | 1,170 | 1,200 | 1,170 | 1,200 | 5,000 |
| 2000/04/24 | 1,240 | 1,250 | 1,150 | 1,170 | 25,000 |
| 2000/04/21 | 1,280 | 1,300 | 1,260 | 1,300 | 12,000 |
| 2000/04/20 | 1,230 | 1,270 | 1,230 | 1,270 | 5,000 |
| 2000/04/19 | 1,180 | 1,220 | 1,180 | 1,220 | 3,000 |
| 2000/04/18 | 1,150 | 1,180 | 1,150 | 1,180 | 4,000 |
| 2000/04/17 | 1,030 | 1,130 | 1,030 | 1,050 | 15,000 |
| 2000/04/14 | 1,300 | 1,300 | 1,230 | 1,230 | 4,000 |
| 2000/04/13 | 1,380 | 1,380 | 1,280 | 1,300 | 7,000 |
| 2000/04/12 | 1,400 | 1,400 | 1,390 | 1,400 | 6,000 |
| 2000/04/11 | 1,380 | 1,390 | 1,360 | 1,380 | 15,000 |
| 2000/04/10 | 1,400 | 1,440 | 1,400 | 1,410 | 17,000 |
| 2000/04/07 | 1,380 | 1,400 | 1,370 | 1,400 | 8,000 |
| 2000/04/06 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 |
| 2000/04/05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2000/04/04 | 1,580 | 1,580 | 1,550 | 1,550 | 4,000 |
| 2000/04/03 | 1,600 | 1,600 | 1,560 | 1,590 | 14,000 |
| 2000/03/31 | 1,640 | 1,640 | 1,610 | 1,610 | 13,000 |
| 2000/03/30 | 1,610 | 1,630 | 1,610 | 1,630 | 9,000 |
| 2000/03/29 | 1,530 | 1,560 | 1,500 | 1,560 | 19,000 |
| 2000/03/28 | 1,530 | 1,540 | 1,500 | 1,500 | 7,000 |
| 2000/03/27 | 1,560 | 1,560 | 1,500 | 1,500 | 11,000 |
| 2000/03/24 | 1,610 | 1,610 | 1,550 | 1,580 | 20,000 |
| 2000/03/23 | 1,650 | 1,650 | 1,610 | 1,610 | 10,000 |
| 2000/03/22 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 2000/03/21 | 1,740 | 1,740 | 1,680 | 1,680 | 7,000 |
| 2000/03/17 | 1,720 | 1,750 | 1,710 | 1,720 | 8,000 |
| 2000/03/16 | 1,660 | 1,710 | 1,660 | 1,710 | 8,000 |
| 2000/03/15 | 1,550 | 1,650 | 1,550 | 1,650 | 11,000 |
| 2000/03/14 | 1,620 | 1,650 | 1,550 | 1,550 | 9,000 |
| 2000/03/13 | 1,780 | 1,780 | 1,610 | 1,610 | 12,000 |
| 2000/03/10 | 1,770 | 1,800 | 1,750 | 1,780 | 7,000 |
| 2000/03/09 | 1,900 | 1,900 | 1,750 | 1,750 | 16,000 |
| 2000/03/08 | 1,940 | 1,940 | 1,900 | 1,900 | 2,000 |
| 2000/03/07 | 2,000 | 2,000 | 1,950 | 1,950 | 13,000 |
| 2000/03/06 | 2,170 | 2,170 | 2,030 | 2,030 | 29,000 |
| 2000/03/03 | 1,990 | 2,010 | 1,980 | 1,990 | 17,000 |
| 2000/03/02 | 2,120 | 2,120 | 1,960 | 1,980 | 12,000 |
| 2000/03/01 | 2,250 | 2,300 | 2,150 | 2,150 | 32,000 |
| 2000/02/29 | 2,150 | 2,200 | 2,150 | 2,200 | 14,000 |
| 2000/02/28 | 2,080 | 2,200 | 2,010 | 2,100 | 26,000 |
| 2000/02/25 | 2,140 | 2,140 | 2,020 | 2,080 | 15,000 |
| 2000/02/24 | 2,100 | 2,150 | 2,010 | 2,150 | 11,000 |
| 2000/02/23 | 2,200 | 2,200 | 2,000 | 2,100 | 18,000 |
| 2000/02/22 | 2,400 | 2,430 | 2,050 | 2,200 | 76,000 |
| 2000/02/21 | 2,040 | 2,400 | 2,000 | 2,310 | 113,000 |
| 2000/02/18 | 1,910 | 2,030 | 1,910 | 2,000 | 28,000 |
| 2000/02/17 | 1,830 | 1,880 | 1,820 | 1,870 | 7,000 |
| 2000/02/16 | 1,810 | 1,850 | 1,800 | 1,800 | 12,000 |
| 2000/02/15 | 1,920 | 1,920 | 1,800 | 1,800 | 23,000 |
| 2000/02/14 | 2,010 | 2,010 | 1,910 | 1,910 | 12,000 |
| 2000/02/10 | 2,000 | 2,090 | 1,960 | 2,010 | 13,000 |
| 2000/02/09 | 2,050 | 2,100 | 1,980 | 2,100 | 18,000 |
| 2000/02/08 | 2,100 | 2,100 | 2,050 | 2,060 | 6,000 |
| 2000/02/07 | 2,130 | 2,180 | 2,050 | 2,100 | 17,000 |
| 2000/02/04 | 2,180 | 2,190 | 2,100 | 2,130 | 38,000 |
| 2000/02/03 | 1,970 | 2,180 | 1,970 | 2,180 | 28,000 |
| 2000/02/02 | 2,000 | 2,000 | 1,940 | 1,940 | 17,000 |
| 2000/02/01 | 1,980 | 2,000 | 1,900 | 1,940 | 17,000 |
| 2000/01/31 | 1,960 | 1,980 | 1,950 | 1,980 | 15,000 |
| 2000/01/28 | 1,750 | 2,030 | 1,750 | 2,030 | 114,000 |
| 2000/01/27 | 1,760 | 1,760 | 1,720 | 1,730 | 8,000 |
| 2000/01/26 | 1,800 | 1,820 | 1,750 | 1,750 | 8,000 |
| 2000/01/25 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 2000/01/24 | 1,750 | 1,840 | 1,750 | 1,810 | 5,000 |
| 2000/01/21 | 1,740 | 1,750 | 1,710 | 1,740 | 8,000 |
| 2000/01/20 | 1,820 | 1,820 | 1,710 | 1,710 | 4,000 |
| 2000/01/19 | 1,830 | 1,850 | 1,830 | 1,850 | 11,000 |
| 2000/01/18 | 1,810 | 1,880 | 1,800 | 1,800 | 13,000 |
| 2000/01/17 | 1,700 | 1,800 | 1,700 | 1,800 | 11,000 |
| 2000/01/14 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 |
| 2000/01/13 | 1,720 | 1,720 | 1,650 | 1,650 | 8,000 |
| 2000/01/12 | 1,780 | 1,800 | 1,720 | 1,720 | 9,000 |
| 2000/01/11 | 1,730 | 1,780 | 1,730 | 1,780 | 7,000 |
| 2000/01/07 | 1,750 | 1,750 | 1,700 | 1,700 | 10,000 |
| 2000/01/06 | 1,830 | 1,830 | 1,800 | 1,800 | 15,000 |
| 2000/01/05 | 1,880 | 1,880 | 1,830 | 1,830 | 7,000 |
| 2000/01/04 | 1,830 | 1,870 | 1,830 | 1,870 | 10,000 |