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 |
|---|---|---|---|---|---|
| 2003/12/30 | 791 | 800 | 791 | 800 | 12,000 |
| 2003/12/29 | 790 | 790 | 785 | 785 | 4,000 |
| 2003/12/26 | 785 | 785 | 785 | 785 | 1,000 |
| 2003/12/25 | 789 | 789 | 785 | 785 | 6,000 |
| 2003/12/24 | 770 | 790 | 770 | 790 | 10,000 |
| 2003/12/22 | 785 | 785 | 755 | 755 | 4,000 |
| 2003/12/19 | 795 | 795 | 790 | 790 | 7,000 |
| 2003/12/18 | 790 | 790 | 790 | 790 | 8,000 |
| 2003/12/17 | 780 | 780 | 760 | 760 | 5,000 |
| 2003/12/16 | 713 | 760 | 712 | 760 | 11,000 |
| 2003/12/15 | 720 | 740 | 720 | 740 | 8,000 |
| 2003/12/12 | 710 | 710 | 710 | 710 | 3,000 |
| 2003/12/11 | 702 | 720 | 702 | 710 | 5,000 |
| 2003/12/10 | 720 | 720 | 710 | 710 | 6,000 |
| 2003/12/09 | 740 | 740 | 739 | 739 | 3,000 |
| 2003/12/08 | 740 | 740 | 740 | 740 | 3,000 |
| 2003/12/05 | 750 | 750 | 750 | 750 | 2,000 |
| 2003/12/04 | 720 | 720 | 720 | 720 | 3,000 |
| 2003/12/03 | 720 | 720 | 720 | 720 | 4,000 |
| 2003/12/01 | 750 | 750 | 700 | 700 | 10,000 |
| 2003/11/28 | 750 | 760 | 750 | 750 | 4,000 |
| 2003/11/27 | 750 | 750 | 750 | 750 | 3,000 |
| 2003/11/26 | 750 | 760 | 750 | 750 | 6,000 |
| 2003/11/21 | 701 | 720 | 700 | 720 | 4,000 |
| 2003/11/20 | 699 | 700 | 699 | 700 | 5,000 |
| 2003/11/19 | 750 | 750 | 700 | 700 | 6,000 |
| 2003/11/18 | 760 | 760 | 750 | 750 | 6,000 |
| 2003/11/17 | 760 | 760 | 760 | 760 | 1,000 |
| 2003/11/14 | 819 | 819 | 810 | 810 | 19,000 |
| 2003/11/13 | 780 | 801 | 780 | 799 | 16,000 |
| 2003/11/12 | 760 | 760 | 730 | 760 | 12,000 |
| 2003/11/11 | 745 | 750 | 715 | 750 | 7,000 |
| 2003/11/10 | 790 | 790 | 785 | 785 | 5,000 |
| 2003/11/07 | 735 | 780 | 726 | 780 | 15,000 |
| 2003/11/06 | 769 | 769 | 735 | 735 | 4,000 |
| 2003/11/05 | 820 | 830 | 720 | 780 | 53,000 |
| 2003/11/04 | 750 | 800 | 750 | 800 | 49,000 |
| 2003/10/31 | 730 | 730 | 700 | 700 | 55,000 |
| 2003/10/30 | 560 | 650 | 560 | 650 | 26,000 |
| 2003/10/29 | 575 | 575 | 550 | 550 | 10,000 |
| 2003/10/28 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/10/27 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/10/24 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/10/23 | 590 | 590 | 580 | 580 | 2,000 |
| 2003/10/22 | 615 | 615 | 610 | 610 | 3,000 |
| 2003/10/20 | 650 | 650 | 645 | 645 | 3,000 |
| 2003/10/17 | 616 | 650 | 616 | 650 | 7,000 |
| 2003/10/16 | 600 | 603 | 600 | 600 | 3,000 |
| 2003/10/15 | 600 | 600 | 600 | 600 | 3,000 |
| 2003/10/14 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/10/10 | 570 | 595 | 570 | 595 | 5,000 |
| 2003/10/09 | 595 | 595 | 595 | 595 | 1,000 |
| 2003/10/08 | 609 | 609 | 595 | 595 | 3,000 |
| 2003/10/07 | 603 | 610 | 602 | 602 | 3,000 |
| 2003/10/06 | 626 | 626 | 611 | 611 | 3,000 |
| 2003/10/03 | 590 | 590 | 590 | 590 | 2,000 |
| 2003/10/02 | 595 | 595 | 595 | 595 | 1,000 |
| 2003/10/01 | 595 | 595 | 595 | 595 | 1,000 |
| 2003/09/29 | 599 | 600 | 599 | 600 | 2,000 |
| 2003/09/26 | 588 | 608 | 588 | 589 | 3,000 |
| 2003/09/24 | 600 | 630 | 600 | 630 | 2,000 |
| 2003/09/19 | 640 | 640 | 640 | 640 | 4,000 |
| 2003/09/18 | 649 | 649 | 640 | 640 | 2,000 |
| 2003/09/17 | 690 | 690 | 650 | 650 | 5,000 |
| 2003/09/16 | 700 | 700 | 690 | 690 | 2,000 |
| 2003/09/12 | 662 | 700 | 662 | 700 | 11,000 |
| 2003/09/11 | 694 | 694 | 670 | 670 | 5,000 |
| 2003/09/10 | 700 | 725 | 699 | 699 | 34,000 |
| 2003/09/09 | 570 | 650 | 570 | 650 | 23,000 |
| 2003/09/08 | 546 | 550 | 546 | 550 | 4,000 |
| 2003/09/05 | 549 | 549 | 540 | 540 | 3,000 |
| 2003/09/04 | 520 | 530 | 520 | 530 | 3,000 |
| 2003/09/03 | 512 | 512 | 512 | 512 | 2,000 |
| 2003/09/02 | 530 | 530 | 500 | 500 | 7,000 |
| 2003/09/01 | 530 | 530 | 520 | 530 | 5,000 |
| 2003/08/29 | 510 | 520 | 510 | 520 | 6,000 |
| 2003/08/28 | 504 | 504 | 500 | 500 | 3,000 |
| 2003/08/27 | 500 | 504 | 500 | 504 | 7,000 |
| 2003/08/26 | 500 | 500 | 481 | 481 | 5,000 |
| 2003/08/21 | 490 | 500 | 490 | 500 | 2,000 |
| 2003/08/20 | 481 | 490 | 481 | 490 | 5,000 |
| 2003/08/19 | 482 | 490 | 480 | 490 | 8,000 |
| 2003/08/18 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/08/14 | 490 | 490 | 490 | 490 | 2,000 |
| 2003/08/13 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/08/12 | 490 | 490 | 490 | 490 | 2,000 |
| 2003/08/11 | 485 | 485 | 484 | 484 | 2,000 |
| 2003/08/08 | 485 | 485 | 484 | 484 | 2,000 |
| 2003/08/07 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/08/05 | 496 | 496 | 490 | 490 | 6,000 |
| 2003/08/01 | 488 | 488 | 485 | 485 | 2,000 |
| 2003/07/31 | 477 | 482 | 477 | 482 | 2,000 |
| 2003/07/29 | 485 | 500 | 485 | 500 | 3,000 |
| 2003/07/28 | 500 | 500 | 500 | 500 | 3,000 |
| 2003/07/25 | 500 | 515 | 500 | 515 | 7,000 |
| 2003/07/18 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/07/17 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/07/15 | 501 | 501 | 500 | 500 | 2,000 |
| 2003/07/14 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/07/10 | 542 | 545 | 542 | 544 | 16,000 |
| 2003/07/09 | 489 | 489 | 489 | 489 | 1,000 |
| 2003/07/08 | 500 | 514 | 500 | 514 | 4,000 |
| 2003/07/07 | 502 | 502 | 500 | 500 | 7,000 |
| 2003/07/04 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/07/03 | 500 | 515 | 500 | 500 | 10,000 |
| 2003/07/02 | 495 | 505 | 495 | 500 | 8,000 |
| 2003/06/26 | 478 | 478 | 478 | 478 | 1,000 |
| 2003/06/25 | 468 | 468 | 468 | 468 | 1,000 |
| 2003/06/23 | 463 | 463 | 463 | 463 | 1,000 |
| 2003/06/19 | 491 | 491 | 491 | 491 | 1,000 |
| 2003/06/18 | 491 | 491 | 491 | 491 | 1,000 |
| 2003/06/17 | 490 | 490 | 490 | 490 | 3,000 |
| 2003/06/13 | 500 | 500 | 500 | 500 | 5,000 |
| 2003/06/12 | 500 | 500 | 500 | 500 | 5,000 |
| 2003/06/11 | 500 | 500 | 490 | 500 | 6,000 |
| 2003/06/09 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/06/06 | 500 | 500 | 475 | 475 | 4,000 |
| 2003/06/05 | 500 | 500 | 500 | 500 | 3,000 |
| 2003/06/04 | 480 | 480 | 480 | 480 | 3,000 |
| 2003/06/03 | 466 | 480 | 466 | 480 | 4,000 |
| 2003/06/02 | 484 | 484 | 480 | 480 | 4,000 |
| 2003/05/30 | 485 | 485 | 485 | 485 | 2,000 |
| 2003/05/29 | 486 | 486 | 485 | 485 | 3,000 |
| 2003/05/27 | 485 | 485 | 485 | 485 | 3,000 |
| 2003/05/26 | 487 | 487 | 487 | 487 | 1,000 |
| 2003/05/22 | 475 | 475 | 470 | 475 | 5,000 |
| 2003/05/21 | 480 | 480 | 475 | 475 | 6,000 |
| 2003/05/20 | 474 | 482 | 474 | 481 | 5,000 |
| 2003/05/19 | 485 | 485 | 484 | 484 | 3,000 |
| 2003/05/16 | 479 | 484 | 476 | 484 | 8,000 |
| 2003/05/15 | 502 | 506 | 485 | 499 | 14,000 |
| 2003/05/14 | 495 | 500 | 495 | 500 | 2,000 |
| 2003/05/13 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/05/12 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/05/09 | 520 | 520 | 500 | 500 | 17,000 |
| 2003/05/08 | 470 | 500 | 470 | 500 | 14,000 |
| 2003/05/07 | 471 | 471 | 471 | 471 | 1,000 |
| 2003/05/06 | 471 | 471 | 471 | 471 | 2,000 |
| 2003/05/02 | 450 | 451 | 450 | 451 | 2,000 |
| 2003/05/01 | 459 | 459 | 459 | 459 | 1,000 |
| 2003/04/30 | 479 | 479 | 479 | 479 | 1,000 |
| 2003/04/28 | 471 | 481 | 471 | 481 | 3,000 |
| 2003/04/25 | 461 | 461 | 461 | 461 | 2,000 |
| 2003/04/24 | 458 | 458 | 458 | 458 | 2,000 |
| 2003/04/23 | 457 | 457 | 457 | 457 | 1,000 |
| 2003/04/22 | 456 | 456 | 456 | 456 | 3,000 |
| 2003/04/21 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/04/18 | 451 | 451 | 451 | 451 | 1,000 |
| 2003/04/17 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/04/16 | 441 | 441 | 441 | 441 | 2,000 |
| 2003/04/15 | 441 | 441 | 441 | 441 | 2,000 |
| 2003/04/11 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/04/10 | 456 | 456 | 456 | 456 | 4,000 |
| 2003/04/08 | 481 | 481 | 481 | 481 | 1,000 |
| 2003/04/07 | 456 | 456 | 456 | 456 | 2,000 |
| 2003/04/03 | 485 | 485 | 485 | 485 | 2,000 |
| 2003/04/01 | 474 | 474 | 474 | 474 | 2,000 |
| 2003/03/26 | 498 | 498 | 498 | 498 | 1,000 |
| 2003/03/24 | 482 | 482 | 482 | 482 | 1,000 |
| 2003/03/20 | 482 | 482 | 482 | 482 | 1,000 |
| 2003/03/18 | 495 | 495 | 495 | 495 | 3,000 |
| 2003/03/11 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/03/06 | 505 | 505 | 505 | 505 | 1,000 |
| 2003/03/05 | 520 | 520 | 520 | 520 | 3,000 |
| 2003/03/04 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/03/03 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/02/28 | 510 | 510 | 510 | 510 | 4,000 |
| 2003/02/27 | 500 | 510 | 500 | 510 | 4,000 |
| 2003/02/26 | 503 | 503 | 500 | 500 | 2,000 |
| 2003/02/25 | 503 | 503 | 503 | 503 | 2,000 |
| 2003/02/21 | 496 | 496 | 496 | 496 | 1,000 |
| 2003/02/20 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/02/19 | 510 | 510 | 510 | 510 | 2,000 |
| 2003/02/18 | 500 | 518 | 500 | 510 | 6,000 |
| 2003/02/17 | 490 | 500 | 490 | 500 | 5,000 |
| 2003/02/14 | 480 | 490 | 480 | 490 | 4,000 |
| 2003/02/13 | 465 | 480 | 465 | 480 | 5,000 |
| 2003/02/10 | 462 | 465 | 462 | 465 | 3,000 |
| 2003/02/06 | 462 | 462 | 462 | 462 | 6,000 |
| 2003/02/05 | 485 | 485 | 462 | 462 | 7,000 |
| 2003/02/04 | 461 | 461 | 461 | 461 | 1,000 |
| 2003/02/03 | 470 | 470 | 461 | 461 | 5,000 |
| 2003/01/31 | 453 | 460 | 453 | 460 | 3,000 |
| 2003/01/30 | 446 | 452 | 446 | 452 | 6,000 |
| 2003/01/29 | 421 | 421 | 421 | 421 | 1,000 |
| 2003/01/28 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/01/27 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/01/23 | 439 | 439 | 439 | 439 | 1,000 |
| 2003/01/22 | 439 | 439 | 439 | 439 | 2,000 |
| 2003/01/21 | 439 | 439 | 439 | 439 | 2,000 |
| 2003/01/20 | 439 | 439 | 439 | 439 | 2,000 |
| 2003/01/17 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/01/16 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/01/15 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/01/14 | 438 | 440 | 438 | 440 | 6,000 |
| 2003/01/10 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/01/09 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/01/08 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/01/07 | 440 | 440 | 440 | 440 | 4,000 |
| 2003/01/06 | 440 | 440 | 440 | 440 | 3,000 |