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 |
---|---|---|---|---|---|
2001/12/28 | 405 | 405 | 405 | 405 | 1,000 |
2001/12/27 | 401 | 401 | 400 | 400 | 5,000 |
2001/12/26 | 449 | 449 | 402 | 403 | 6,000 |
2001/12/25 | 450 | 450 | 450 | 450 | 3,000 |
2001/12/19 | 530 | 530 | 530 | 530 | 2,000 |
2001/12/18 | 540 | 540 | 540 | 540 | 11,000 |
2001/12/17 | 460 | 460 | 460 | 460 | 1,000 |
2001/12/13 | 465 | 465 | 465 | 465 | 2,000 |
2001/12/11 | 500 | 500 | 500 | 500 | 1,000 |
2001/12/10 | 500 | 500 | 500 | 500 | 2,000 |
2001/12/07 | 500 | 500 | 500 | 500 | 2,000 |
2001/12/05 | 520 | 520 | 520 | 520 | 3,000 |
2001/12/04 | 510 | 510 | 510 | 510 | 2,000 |
2001/12/03 | 500 | 510 | 500 | 510 | 4,000 |
2001/11/29 | 470 | 470 | 470 | 470 | 2,000 |
2001/11/28 | 480 | 480 | 460 | 460 | 2,000 |
2001/11/27 | 490 | 490 | 480 | 480 | 2,000 |
2001/11/26 | 480 | 480 | 480 | 480 | 1,000 |
2001/11/22 | 460 | 460 | 460 | 460 | 1,000 |
2001/11/20 | 460 | 465 | 460 | 465 | 4,000 |
2001/11/16 | 475 | 475 | 475 | 475 | 1,000 |
2001/11/15 | 475 | 475 | 475 | 475 | 1,000 |
2001/11/08 | 490 | 490 | 490 | 490 | 2,000 |
2001/11/07 | 490 | 500 | 490 | 500 | 5,000 |
2001/11/06 | 501 | 510 | 491 | 500 | 7,000 |
2001/11/05 | 550 | 550 | 550 | 550 | 5,000 |
2001/10/30 | 619 | 619 | 619 | 619 | 1,000 |
2001/10/26 | 618 | 619 | 618 | 619 | 2,000 |
2001/10/25 | 627 | 627 | 620 | 620 | 2,000 |
2001/10/23 | 621 | 650 | 620 | 650 | 4,000 |
2001/10/19 | 590 | 600 | 590 | 600 | 3,000 |
2001/10/18 | 565 | 565 | 565 | 565 | 1,000 |
2001/10/17 | 565 | 565 | 565 | 565 | 2,000 |
2001/10/12 | 565 | 565 | 565 | 565 | 1,000 |
2001/10/10 | 580 | 580 | 580 | 580 | 2,000 |
2001/10/09 | 590 | 590 | 580 | 580 | 2,000 |
2001/10/05 | 609 | 609 | 580 | 580 | 5,000 |
2001/10/04 | 590 | 590 | 590 | 590 | 1,000 |
2001/10/02 | 525 | 540 | 525 | 540 | 2,000 |
2001/10/01 | 525 | 525 | 525 | 525 | 2,000 |
2001/09/26 | 452 | 452 | 452 | 452 | 1,000 |
2001/09/25 | 450 | 455 | 444 | 455 | 3,000 |
2001/09/20 | 430 | 431 | 430 | 431 | 2,000 |
2001/09/19 | 431 | 431 | 430 | 431 | 4,000 |
2001/09/18 | 420 | 420 | 410 | 415 | 5,000 |
2001/09/17 | 420 | 420 | 420 | 420 | 2,000 |
2001/09/14 | 430 | 430 | 430 | 430 | 4,000 |
2001/09/13 | 420 | 430 | 420 | 430 | 5,000 |
2001/09/12 | 410 | 420 | 410 | 420 | 3,000 |
2001/09/11 | 464 | 464 | 450 | 450 | 7,000 |
2001/09/10 | 499 | 499 | 499 | 499 | 1,000 |
2001/09/07 | 498 | 500 | 498 | 500 | 2,000 |
2001/09/05 | 558 | 559 | 558 | 559 | 5,000 |
2001/09/04 | 560 | 560 | 560 | 560 | 2,000 |
2001/09/03 | 599 | 599 | 599 | 599 | 5,000 |
2001/08/31 | 634 | 634 | 600 | 600 | 5,000 |
2001/08/29 | 644 | 644 | 644 | 644 | 1,000 |
2001/08/27 | 670 | 670 | 670 | 670 | 1,000 |
2001/08/24 | 670 | 670 | 670 | 670 | 1,000 |
2001/08/23 | 679 | 679 | 679 | 679 | 1,000 |
2001/08/22 | 680 | 680 | 680 | 680 | 2,000 |
2001/08/20 | 702 | 702 | 702 | 702 | 1,000 |
2001/08/16 | 680 | 680 | 680 | 680 | 1,000 |
2001/08/15 | 685 | 685 | 680 | 680 | 3,000 |
2001/08/14 | 685 | 685 | 685 | 685 | 1,000 |
2001/08/13 | 680 | 680 | 680 | 680 | 3,000 |
2001/08/10 | 680 | 700 | 680 | 680 | 3,000 |
2001/08/09 | 680 | 680 | 680 | 680 | 1,000 |
2001/08/08 | 681 | 681 | 665 | 680 | 5,000 |
2001/08/07 | 679 | 679 | 679 | 679 | 2,000 |
2001/08/06 | 740 | 740 | 740 | 740 | 1,000 |
2001/08/03 | 676 | 680 | 675 | 680 | 7,000 |
2001/08/02 | 675 | 675 | 675 | 675 | 3,000 |
2001/08/01 | 660 | 675 | 660 | 675 | 2,000 |
2001/07/31 | 660 | 660 | 660 | 660 | 2,000 |
2001/07/30 | 660 | 660 | 660 | 660 | 3,000 |
2001/07/26 | 705 | 705 | 703 | 703 | 3,000 |
2001/07/25 | 703 | 703 | 703 | 703 | 1,000 |
2001/07/24 | 720 | 720 | 703 | 703 | 3,000 |
2001/07/18 | 747 | 747 | 730 | 730 | 6,000 |
2001/07/16 | 747 | 750 | 747 | 747 | 4,000 |
2001/07/12 | 720 | 720 | 720 | 720 | 1,000 |
2001/07/11 | 770 | 770 | 770 | 770 | 7,000 |
2001/07/10 | 730 | 730 | 720 | 720 | 3,000 |
2001/07/05 | 790 | 790 | 790 | 790 | 2,000 |
2001/07/04 | 790 | 790 | 790 | 790 | 2,000 |
2001/07/03 | 799 | 800 | 799 | 800 | 2,000 |
2001/07/02 | 812 | 812 | 800 | 800 | 3,000 |
2001/06/27 | 827 | 827 | 827 | 827 | 1,000 |
2001/06/26 | 827 | 827 | 827 | 827 | 1,000 |
2001/06/25 | 787 | 787 | 787 | 787 | 1,000 |
2001/06/20 | 799 | 799 | 790 | 790 | 2,000 |
2001/06/18 | 810 | 810 | 810 | 810 | 3,000 |
2001/06/15 | 810 | 810 | 810 | 810 | 4,000 |
2001/06/14 | 820 | 820 | 810 | 810 | 3,000 |
2001/06/13 | 810 | 820 | 810 | 820 | 2,000 |
2001/06/12 | 820 | 820 | 820 | 820 | 1,000 |
2001/06/11 | 825 | 825 | 825 | 825 | 4,000 |
2001/06/06 | 835 | 840 | 835 | 840 | 2,000 |
2001/06/05 | 826 | 826 | 820 | 820 | 3,000 |
2001/06/04 | 789 | 790 | 789 | 790 | 3,000 |
2001/06/01 | 816 | 816 | 788 | 788 | 4,000 |
2001/05/31 | 810 | 810 | 810 | 810 | 1,000 |
2001/05/30 | 840 | 840 | 840 | 840 | 1,000 |
2001/05/29 | 877 | 877 | 870 | 870 | 11,000 |
2001/05/28 | 870 | 875 | 870 | 875 | 2,000 |
2001/05/25 | 880 | 880 | 870 | 870 | 2,000 |
2001/05/24 | 880 | 880 | 880 | 880 | 1,000 |
2001/05/23 | 880 | 880 | 880 | 880 | 1,000 |
2001/05/22 | 880 | 880 | 880 | 880 | 4,000 |
2001/05/21 | 880 | 880 | 880 | 880 | 3,000 |
2001/05/18 | 882 | 890 | 880 | 890 | 4,000 |
2001/05/17 | 919 | 919 | 880 | 880 | 11,000 |
2001/05/16 | 953 | 953 | 940 | 940 | 9,000 |
2001/05/15 | 993 | 993 | 953 | 953 | 36,000 |
2001/05/14 | 931 | 931 | 931 | 931 | 6,000 |
2001/05/11 | 815 | 831 | 815 | 831 | 2,000 |
2001/05/09 | 788 | 800 | 788 | 800 | 4,000 |
2001/05/08 | 776 | 785 | 776 | 785 | 2,000 |
2001/05/07 | 781 | 781 | 775 | 775 | 11,000 |
2001/05/02 | 781 | 781 | 781 | 781 | 1,000 |
2001/05/01 | 755 | 780 | 750 | 780 | 15,000 |
2001/04/27 | 765 | 765 | 755 | 755 | 4,000 |
2001/04/26 | 765 | 765 | 765 | 765 | 1,000 |
2001/04/24 | 785 | 785 | 775 | 775 | 4,000 |
2001/04/20 | 781 | 781 | 780 | 780 | 2,000 |
2001/04/19 | 780 | 780 | 780 | 780 | 1,000 |
2001/04/18 | 753 | 753 | 753 | 753 | 1,000 |
2001/04/17 | 752 | 755 | 752 | 752 | 6,000 |
2001/04/16 | 752 | 752 | 752 | 752 | 1,000 |
2001/04/13 | 752 | 752 | 752 | 752 | 1,000 |
2001/04/12 | 752 | 752 | 752 | 752 | 1,000 |
2001/04/10 | 769 | 769 | 750 | 750 | 5,000 |
2001/04/06 | 775 | 775 | 775 | 775 | 1,000 |
2001/04/05 | 773 | 773 | 773 | 773 | 1,000 |
2001/04/02 | 790 | 790 | 790 | 790 | 4,000 |
2001/03/30 | 780 | 790 | 780 | 790 | 2,000 |
2001/03/29 | 770 | 770 | 770 | 770 | 2,000 |
2001/03/28 | 780 | 780 | 770 | 770 | 3,000 |
2001/03/27 | 760 | 780 | 760 | 780 | 3,000 |
2001/03/26 | 770 | 780 | 751 | 751 | 14,000 |
2001/03/23 | 764 | 770 | 764 | 770 | 3,000 |
2001/03/22 | 770 | 775 | 750 | 750 | 11,000 |
2001/03/21 | 770 | 770 | 750 | 750 | 7,000 |
2001/03/19 | 800 | 800 | 750 | 750 | 13,000 |
2001/03/16 | 820 | 821 | 811 | 811 | 12,000 |
2001/03/14 | 790 | 820 | 790 | 820 | 5,000 |
2001/03/13 | 809 | 809 | 790 | 790 | 3,000 |
2001/03/09 | 850 | 850 | 850 | 850 | 2,000 |
2001/03/08 | 852 | 852 | 850 | 850 | 9,000 |
2001/03/07 | 860 | 860 | 850 | 850 | 8,000 |
2001/03/06 | 888 | 888 | 850 | 850 | 4,000 |
2001/03/05 | 888 | 888 | 888 | 888 | 2,000 |
2001/03/02 | 899 | 899 | 850 | 850 | 5,000 |
2001/03/01 | 900 | 900 | 899 | 899 | 5,000 |
2001/02/28 | 875 | 875 | 875 | 875 | 1,000 |
2001/02/27 | 900 | 900 | 900 | 900 | 3,000 |
2001/02/26 | 900 | 900 | 900 | 900 | 5,000 |
2001/02/23 | 852 | 880 | 852 | 880 | 5,000 |
2001/02/22 | 850 | 850 | 850 | 850 | 2,000 |
2001/02/21 | 900 | 900 | 900 | 900 | 5,000 |
2001/02/20 | 925 | 925 | 925 | 925 | 1,000 |
2001/02/19 | 940 | 940 | 935 | 935 | 2,000 |
2001/02/16 | 930 | 945 | 930 | 945 | 2,000 |
2001/02/15 | 945 | 945 | 945 | 945 | 1,000 |
2001/02/14 | 969 | 969 | 950 | 950 | 3,000 |
2001/02/13 | 980 | 980 | 960 | 970 | 6,000 |
2001/02/09 | 975 | 980 | 975 | 980 | 5,000 |
2001/02/08 | 1,020 | 1,020 | 980 | 980 | 5,000 |
2001/02/07 | 1,010 | 1,020 | 1,010 | 1,010 | 6,000 |
2001/02/06 | 1,050 | 1,050 | 1,010 | 1,010 | 5,000 |
2001/02/05 | 1,030 | 1,050 | 1,010 | 1,050 | 29,000 |
2001/02/02 | 910 | 975 | 910 | 975 | 5,000 |
2001/02/01 | 900 | 900 | 875 | 875 | 4,000 |
2001/01/29 | 855 | 855 | 855 | 855 | 2,000 |
2001/01/26 | 870 | 900 | 855 | 855 | 10,000 |
2001/01/25 | 870 | 870 | 831 | 870 | 8,000 |
2001/01/24 | 851 | 860 | 851 | 860 | 2,000 |
2001/01/22 | 861 | 870 | 861 | 870 | 2,000 |
2001/01/19 | 850 | 850 | 850 | 850 | 4,000 |
2001/01/18 | 850 | 855 | 850 | 850 | 9,000 |
2001/01/17 | 801 | 801 | 801 | 801 | 1,000 |
2001/01/16 | 800 | 800 | 800 | 800 | 2,000 |
2001/01/12 | 850 | 850 | 795 | 795 | 7,000 |
2001/01/10 | 810 | 810 | 810 | 810 | 1,000 |
2001/01/09 | 860 | 860 | 810 | 810 | 2,000 |
2001/01/05 | 900 | 900 | 860 | 860 | 2,000 |
2001/01/04 | 860 | 860 | 860 | 860 | 1,000 |