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
2002/12/30 430 430 430 430 2,000
2002/12/27 430 430 430 430 2,000
2002/12/26 445 445 445 445 2,000
2002/12/25 380 380 380 380 3,000
2002/12/24 391 391 391 391 6,000
2002/12/19 420 420 420 420 11,000
2002/12/18 375 395 365 395 50,000
2002/12/17 371 371 371 371 1,000
2002/12/16 371 371 371 371 2,000
2002/12/13 373 373 371 371 3,000
2002/12/12 371 371 371 371 1,000
2002/12/11 371 371 371 371 1,000
2002/12/06 390 390 370 370 4,000
2002/12/05 392 392 392 392 3,000
2002/12/04 392 392 392 392 2,000
2002/12/03 392 392 392 392 2,000
2002/11/29 383 383 383 383 1,000
2002/11/28 382 382 382 382 1,000
2002/11/25 370 370 370 370 1,000
2002/11/22 370 370 370 370 2,000
2002/11/20 380 380 378 378 3,000
2002/11/19 380 380 380 380 3,000
2002/11/18 380 380 380 380 1,000
2002/11/15 385 385 380 380 2,000
2002/11/14 380 380 380 380 2,000
2002/11/13 385 385 380 380 3,000
2002/11/12 385 385 385 385 3,000
2002/11/08 400 400 400 400 1,000
2002/11/07 401 401 400 400 3,000
2002/11/06 400 400 400 400 1,000
2002/11/05 410 410 406 406 4,000
2002/11/01 406 406 406 406 1,000
2002/10/31 405 405 405 405 1,000
2002/10/29 405 405 405 405 2,000
2002/10/28 410 410 410 410 1,000
2002/10/25 390 390 390 390 2,000
2002/10/24 370 390 370 390 3,000
2002/10/15 370 370 370 370 3,000
2002/10/08 370 370 370 370 1,000
2002/10/07 390 390 380 380 4,000
2002/10/04 390 390 390 390 1,000
2002/10/03 391 391 391 391 1,000
2002/10/02 400 400 400 400 1,000
2002/10/01 400 400 400 400 1,000
2002/09/30 400 400 400 400 1,000
2002/09/27 391 391 391 391 1,000
2002/09/26 409 409 409 409 1,000
2002/09/25 389 389 389 389 2,000
2002/09/20 430 430 420 420 2,000
2002/09/19 405 405 400 400 4,000
2002/09/17 410 410 410 410 1,000
2002/09/13 401 401 401 401 1,000
2002/09/12 400 400 400 400 2,000
2002/09/10 410 410 410 410 1,000
2002/09/09 415 415 415 415 1,000
2002/09/05 429 429 429 429 31,000
2002/09/03 420 420 420 420 3,000
2002/09/02 440 440 436 436 7,000
2002/08/28 440 440 440 440 1,000
2002/08/26 451 451 451 451 1,000
2002/08/23 431 431 431 431 1,000
2002/08/22 436 436 436 436 1,000
2002/08/20 431 431 431 431 1,000
2002/08/16 422 422 422 422 1,000
2002/08/09 420 420 420 420 4,000
2002/08/07 431 431 431 431 2,000
2002/08/05 450 450 450 450 3,000
2002/08/02 479 479 479 479 1,000
2002/08/01 490 490 490 490 3,000
2002/07/30 455 455 455 455 1,000
2002/07/26 455 455 455 455 1,000
2002/07/25 440 440 440 440 1,000
2002/07/24 440 440 440 440 1,000
2002/07/23 436 436 436 436 1,000
2002/07/22 452 452 431 431 2,000
2002/07/18 465 465 465 465 1,000
2002/07/15 480 480 460 461 8,000
2002/07/12 493 493 493 493 10,000
2002/07/08 450 450 450 450 1,000
2002/07/05 480 480 479 479 4,000
2002/07/04 456 456 450 450 3,000
2002/07/02 480 480 480 480 1,000
2002/07/01 480 480 480 480 2,000
2002/06/28 430 450 430 450 4,000
2002/06/27 450 450 430 430 3,000
2002/06/26 452 452 450 450 2,000
2002/06/24 410 420 410 420 3,000
2002/06/21 471 475 470 470 4,000
2002/06/20 470 470 470 470 3,000
2002/06/19 480 480 480 480 2,000
2002/06/18 480 480 480 480 3,000
2002/06/17 480 480 480 480 2,000
2002/06/12 490 490 490 490 3,000
2002/06/10 479 490 479 490 3,000
2002/06/07 470 470 470 470 2,000
2002/06/05 480 480 480 480 3,000
2002/06/04 460 461 460 461 2,000
2002/06/03 470 470 451 455 4,000
2002/05/31 465 465 450 450 2,000
2002/05/30 460 465 460 465 2,000
2002/05/27 469 469 460 460 2,000
2002/05/24 460 460 460 460 1,000
2002/05/23 453 470 453 470 3,000
2002/05/22 440 450 440 450 7,000
2002/05/21 450 455 440 440 13,000
2002/05/14 411 411 410 410 2,000
2002/05/13 426 426 410 410 3,000
2002/05/10 435 435 426 426 3,000
2002/05/09 435 435 435 435 1,000
2002/05/08 452 452 450 450 3,000
2002/05/07 480 480 450 450 4,000
2002/05/01 435 435 425 425 2,000
2002/04/30 424 424 424 424 1,000
2002/04/25 425 425 425 425 1,000
2002/04/24 425 425 425 425 1,000
2002/04/23 422 422 420 420 3,000
2002/04/22 422 422 422 422 1,000
2002/04/16 420 420 420 420 2,000
2002/04/15 435 435 420 420 2,000
2002/04/11 422 422 421 421 2,000
2002/04/08 420 430 420 430 4,000
2002/04/05 480 480 480 480 2,000
2002/04/04 421 421 420 420 2,000
2002/04/03 430 430 420 420 3,000
2002/04/02 430 430 430 430 1,000
2002/04/01 435 435 435 435 3,000
2002/03/28 430 430 430 430 1,000
2002/03/26 470 470 444 444 3,000
2002/03/25 441 441 430 430 4,000
2002/03/22 458 458 445 445 5,000
2002/03/20 460 460 460 460 2,000
2002/03/18 481 481 480 480 2,000
2002/03/15 480 480 480 480 1,000
2002/03/14 480 480 480 480 1,000
2002/03/12 521 521 500 500 7,000
2002/03/11 501 501 501 501 1,000
2002/03/08 475 480 475 480 2,000
2002/03/07 455 455 455 455 1,000
2002/03/06 455 455 455 455 1,000
2002/03/05 432 455 430 455 15,000
2002/03/04 432 432 430 430 2,000
2002/03/01 435 435 430 430 3,000
2002/02/28 430 435 430 435 2,000
2002/02/26 445 445 445 445 1,000
2002/02/21 402 402 402 402 2,000
2002/02/20 420 435 420 435 3,000
2002/02/19 400 400 400 400 2,000
2002/02/18 400 402 400 400 4,000
2002/02/14 410 410 410 410 1,000
2002/02/13 410 410 410 410 3,000
2002/02/12 400 410 400 410 2,000
2002/02/06 428 428 400 400 2,000
2002/02/05 421 430 421 430 4,000
2002/02/04 421 421 421 421 2,000
2002/02/01 421 421 421 421 1,000
2002/01/31 421 421 421 421 1,000
2002/01/28 440 440 440 440 2,000
2002/01/25 440 440 406 431 3,000
2002/01/24 435 435 435 435 1,000
2002/01/22 440 440 440 440 1,000
2002/01/18 440 440 440 440 1,000
2002/01/17 440 440 440 440 1,000
2002/01/16 440 440 440 440 1,000
2002/01/15 449 449 441 441 5,000
2002/01/11 450 450 450 450 4,000
2002/01/10 450 450 450 450 5,000
2002/01/09 416 420 416 420 2,000
2002/01/08 415 416 415 416 3,000
2002/01/07 410 410 410 410 1,000
2002/01/04 407 407 407 407 1,000

このページの先頭へ