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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,615 | 1,630 | 1,615 | 1,630 | 14,700 |
| 2005/12/29 | 1,615 | 1,615 | 1,600 | 1,610 | 18,000 |
| 2005/12/28 | 1,580 | 1,600 | 1,565 | 1,600 | 25,000 |
| 2005/12/27 | 1,574 | 1,575 | 1,560 | 1,575 | 13,200 |
| 2005/12/26 | 1,570 | 1,575 | 1,560 | 1,574 | 10,900 |
| 2005/12/22 | 1,579 | 1,580 | 1,535 | 1,570 | 31,400 |
| 2005/12/21 | 1,560 | 1,572 | 1,559 | 1,572 | 28,400 |
| 2005/12/20 | 1,551 | 1,551 | 1,522 | 1,540 | 9,800 |
| 2005/12/19 | 1,550 | 1,564 | 1,550 | 1,553 | 24,600 |
| 2005/12/16 | 1,560 | 1,560 | 1,530 | 1,550 | 27,600 |
| 2005/12/15 | 1,560 | 1,563 | 1,501 | 1,504 | 37,300 |
| 2005/12/14 | 1,551 | 1,564 | 1,515 | 1,526 | 23,800 |
| 2005/12/13 | 1,550 | 1,570 | 1,550 | 1,561 | 41,100 |
| 2005/12/12 | 1,500 | 1,570 | 1,499 | 1,560 | 104,500 |
| 2005/12/09 | 1,430 | 1,468 | 1,420 | 1,460 | 57,300 |
| 2005/12/08 | 1,390 | 1,429 | 1,390 | 1,429 | 37,600 |
| 2005/12/07 | 1,379 | 1,395 | 1,366 | 1,380 | 14,600 |
| 2005/12/06 | 1,389 | 1,394 | 1,371 | 1,375 | 22,700 |
| 2005/12/05 | 1,340 | 1,400 | 1,339 | 1,388 | 34,700 |
| 2005/12/02 | 1,310 | 1,330 | 1,310 | 1,329 | 16,100 |
| 2005/12/01 | 1,310 | 1,315 | 1,303 | 1,305 | 8,800 |
| 2005/11/30 | 1,320 | 1,325 | 1,303 | 1,303 | 12,100 |
| 2005/11/29 | 1,305 | 1,322 | 1,300 | 1,322 | 21,900 |
| 2005/11/28 | 1,300 | 1,315 | 1,290 | 1,315 | 29,700 |
| 2005/11/25 | 1,269 | 1,294 | 1,258 | 1,290 | 31,700 |
| 2005/11/24 | 1,255 | 1,264 | 1,255 | 1,260 | 13,000 |
| 2005/11/22 | 1,260 | 1,260 | 1,255 | 1,255 | 9,400 |
| 2005/11/21 | 1,250 | 1,255 | 1,250 | 1,255 | 8,700 |
| 2005/11/18 | 1,241 | 1,252 | 1,241 | 1,250 | 13,600 |
| 2005/11/17 | 1,230 | 1,240 | 1,230 | 1,240 | 13,900 |
| 2005/11/16 | 1,245 | 1,246 | 1,231 | 1,233 | 9,800 |
| 2005/11/15 | 1,245 | 1,253 | 1,245 | 1,246 | 4,800 |
| 2005/11/14 | 1,239 | 1,249 | 1,239 | 1,245 | 6,600 |
| 2005/11/11 | 1,239 | 1,240 | 1,202 | 1,234 | 26,500 |
| 2005/11/10 | 1,285 | 1,285 | 1,250 | 1,253 | 16,900 |
| 2005/11/09 | 1,298 | 1,298 | 1,277 | 1,285 | 26,900 |
| 2005/11/08 | 1,305 | 1,308 | 1,280 | 1,300 | 52,000 |
| 2005/11/07 | 1,228 | 1,321 | 1,227 | 1,308 | 85,200 |
| 2005/11/04 | 1,220 | 1,224 | 1,220 | 1,224 | 15,600 |
| 2005/11/02 | 1,201 | 1,220 | 1,200 | 1,218 | 19,700 |
| 2005/11/01 | 1,211 | 1,219 | 1,200 | 1,200 | 11,800 |
| 2005/10/31 | 1,190 | 1,198 | 1,190 | 1,197 | 5,700 |
| 2005/10/28 | 1,170 | 1,190 | 1,170 | 1,184 | 13,700 |
| 2005/10/27 | 1,165 | 1,178 | 1,160 | 1,175 | 6,500 |
| 2005/10/26 | 1,162 | 1,163 | 1,159 | 1,162 | 2,000 |
| 2005/10/25 | 1,158 | 1,162 | 1,156 | 1,159 | 4,200 |
| 2005/10/24 | 1,160 | 1,163 | 1,157 | 1,158 | 4,100 |
| 2005/10/21 | 1,151 | 1,160 | 1,151 | 1,151 | 5,600 |
| 2005/10/20 | 1,155 | 1,158 | 1,150 | 1,150 | 6,500 |
| 2005/10/19 | 1,150 | 1,152 | 1,150 | 1,152 | 5,800 |
| 2005/10/18 | 1,150 | 1,151 | 1,149 | 1,150 | 13,400 |
| 2005/10/17 | 1,149 | 1,150 | 1,145 | 1,149 | 7,000 |
| 2005/10/14 | 1,151 | 1,151 | 1,145 | 1,150 | 3,800 |
| 2005/10/13 | 1,144 | 1,154 | 1,144 | 1,150 | 2,400 |
| 2005/10/12 | 1,149 | 1,155 | 1,143 | 1,144 | 20,300 |
| 2005/10/11 | 1,158 | 1,160 | 1,140 | 1,155 | 7,300 |
| 2005/10/07 | 1,160 | 1,167 | 1,150 | 1,158 | 12,300 |
| 2005/10/06 | 1,177 | 1,178 | 1,160 | 1,178 | 10,900 |
| 2005/10/05 | 1,189 | 1,190 | 1,171 | 1,190 | 10,000 |
| 2005/10/04 | 1,164 | 1,169 | 1,153 | 1,169 | 9,300 |
| 2005/10/03 | 1,110 | 1,150 | 1,110 | 1,127 | 17,400 |
| 2005/09/30 | 1,105 | 1,116 | 1,097 | 1,108 | 56,800 |
| 2005/09/29 | 1,100 | 1,110 | 1,092 | 1,100 | 85,500 |
| 2005/09/28 | 1,140 | 1,140 | 1,091 | 1,109 | 50,900 |
| 2005/09/27 | 1,180 | 1,180 | 1,127 | 1,145 | 28,100 |
| 2005/09/26 | 1,220 | 1,225 | 1,190 | 1,200 | 25,700 |
| 2005/09/22 | 1,230 | 1,230 | 1,215 | 1,230 | 17,000 |
| 2005/09/21 | 1,225 | 1,232 | 1,224 | 1,230 | 28,200 |
| 2005/09/20 | 1,225 | 1,233 | 1,224 | 1,225 | 26,300 |
| 2005/09/16 | 1,227 | 1,230 | 1,225 | 1,225 | 23,700 |
| 2005/09/15 | 1,220 | 1,227 | 1,219 | 1,225 | 23,700 |
| 2005/09/14 | 1,220 | 1,226 | 1,218 | 1,226 | 9,700 |
| 2005/09/13 | 1,215 | 1,228 | 1,215 | 1,220 | 10,600 |
| 2005/09/12 | 1,228 | 1,228 | 1,215 | 1,223 | 18,400 |
| 2005/09/09 | 1,210 | 1,225 | 1,194 | 1,225 | 16,100 |
| 2005/09/08 | 1,222 | 1,225 | 1,210 | 1,210 | 7,700 |
| 2005/09/07 | 1,229 | 1,229 | 1,220 | 1,222 | 6,400 |
| 2005/09/06 | 1,225 | 1,234 | 1,210 | 1,212 | 20,300 |
| 2005/09/05 | 1,249 | 1,249 | 1,223 | 1,225 | 15,400 |
| 2005/09/02 | 1,227 | 1,231 | 1,214 | 1,230 | 17,400 |
| 2005/09/01 | 1,234 | 1,234 | 1,220 | 1,225 | 5,400 |
| 2005/08/31 | 1,223 | 1,225 | 1,218 | 1,225 | 10,700 |
| 2005/08/30 | 1,223 | 1,223 | 1,215 | 1,221 | 6,600 |
| 2005/08/29 | 1,220 | 1,220 | 1,213 | 1,214 | 5,200 |
| 2005/08/26 | 1,230 | 1,230 | 1,202 | 1,205 | 18,400 |
| 2005/08/25 | 1,245 | 1,249 | 1,230 | 1,230 | 12,200 |
| 2005/08/24 | 1,277 | 1,277 | 1,240 | 1,245 | 26,000 |
| 2005/08/23 | 1,220 | 1,296 | 1,220 | 1,275 | 52,100 |
| 2005/08/22 | 1,191 | 1,203 | 1,191 | 1,202 | 36,800 |
| 2005/08/19 | 1,149 | 1,173 | 1,145 | 1,173 | 19,400 |
| 2005/08/18 | 1,143 | 1,144 | 1,132 | 1,144 | 6,700 |
| 2005/08/17 | 1,130 | 1,140 | 1,129 | 1,136 | 7,600 |
| 2005/08/16 | 1,135 | 1,140 | 1,130 | 1,131 | 5,600 |
| 2005/08/15 | 1,155 | 1,155 | 1,130 | 1,133 | 8,200 |
| 2005/08/12 | 1,140 | 1,160 | 1,140 | 1,149 | 17,600 |
| 2005/08/11 | 1,141 | 1,149 | 1,140 | 1,140 | 10,200 |
| 2005/08/10 | 1,130 | 1,144 | 1,129 | 1,140 | 17,400 |
| 2005/08/09 | 1,115 | 1,120 | 1,112 | 1,120 | 6,900 |
| 2005/08/08 | 1,120 | 1,120 | 1,101 | 1,117 | 16,400 |
| 2005/08/05 | 1,136 | 1,141 | 1,135 | 1,135 | 20,900 |
| 2005/08/04 | 1,136 | 1,139 | 1,135 | 1,136 | 17,100 |
| 2005/08/03 | 1,131 | 1,136 | 1,131 | 1,136 | 13,400 |
| 2005/08/02 | 1,124 | 1,133 | 1,124 | 1,130 | 24,900 |
| 2005/08/01 | 1,120 | 1,134 | 1,118 | 1,123 | 44,200 |
| 2005/07/29 | 1,100 | 1,148 | 1,095 | 1,122 | 145,300 |
| 2005/07/28 | 1,290 | 1,290 | 1,080 | 1,085 | 182,500 |
| 2005/07/27 | 1,265 | 1,280 | 1,265 | 1,280 | 5,200 |
| 2005/07/26 | 1,281 | 1,281 | 1,268 | 1,268 | 9,100 |
| 2005/07/25 | 1,290 | 1,290 | 1,283 | 1,283 | 6,500 |
| 2005/07/22 | 1,297 | 1,297 | 1,285 | 1,295 | 5,900 |
| 2005/07/21 | 1,306 | 1,307 | 1,296 | 1,297 | 12,300 |
| 2005/07/20 | 1,299 | 1,310 | 1,295 | 1,300 | 22,000 |
| 2005/07/19 | 1,280 | 1,300 | 1,280 | 1,295 | 15,600 |
| 2005/07/15 | 1,256 | 1,270 | 1,255 | 1,270 | 12,300 |
| 2005/07/14 | 1,245 | 1,260 | 1,245 | 1,252 | 11,300 |
| 2005/07/13 | 1,250 | 1,265 | 1,240 | 1,255 | 20,700 |
| 2005/07/12 | 1,269 | 1,269 | 1,260 | 1,265 | 11,900 |
| 2005/07/11 | 1,280 | 1,280 | 1,255 | 1,270 | 17,200 |
| 2005/07/08 | 1,282 | 1,285 | 1,276 | 1,276 | 12,200 |
| 2005/07/07 | 1,294 | 1,295 | 1,282 | 1,282 | 9,000 |
| 2005/07/06 | 1,300 | 1,304 | 1,285 | 1,295 | 41,500 |
| 2005/07/05 | 1,226 | 1,278 | 1,226 | 1,260 | 66,200 |
| 2005/07/04 | 1,240 | 1,240 | 1,202 | 1,215 | 97,300 |
| 2005/07/01 | 1,278 | 1,278 | 1,244 | 1,248 | 60,100 |
| 2005/06/30 | 1,308 | 1,308 | 1,284 | 1,285 | 47,800 |
| 2005/06/29 | 1,310 | 1,316 | 1,308 | 1,313 | 20,500 |
| 2005/06/28 | 1,315 | 1,319 | 1,311 | 1,315 | 5,400 |
| 2005/06/27 | 1,320 | 1,323 | 1,315 | 1,323 | 11,600 |
| 2005/06/24 | 1,320 | 1,325 | 1,305 | 1,325 | 18,500 |
| 2005/06/23 | 1,327 | 1,330 | 1,324 | 1,325 | 3,300 |
| 2005/06/22 | 1,328 | 1,330 | 1,321 | 1,327 | 7,400 |
| 2005/06/21 | 1,322 | 1,330 | 1,317 | 1,330 | 13,400 |
| 2005/06/20 | 1,338 | 1,340 | 1,315 | 1,322 | 24,300 |
| 2005/06/17 | 1,325 | 1,340 | 1,325 | 1,325 | 17,000 |
| 2005/06/16 | 1,321 | 1,337 | 1,310 | 1,325 | 34,500 |
| 2005/06/15 | 1,335 | 1,335 | 1,310 | 1,318 | 24,100 |
| 2005/06/14 | 1,350 | 1,350 | 1,330 | 1,334 | 10,700 |
| 2005/06/13 | 1,350 | 1,350 | 1,340 | 1,350 | 10,700 |
| 2005/06/10 | 1,351 | 1,360 | 1,342 | 1,350 | 7,500 |
| 2005/06/09 | 1,336 | 1,350 | 1,330 | 1,350 | 18,600 |
| 2005/06/08 | 1,315 | 1,330 | 1,305 | 1,330 | 13,000 |
| 2005/06/07 | 1,323 | 1,327 | 1,298 | 1,316 | 31,600 |
| 2005/06/06 | 1,335 | 1,335 | 1,315 | 1,329 | 11,000 |
| 2005/06/03 | 1,338 | 1,341 | 1,335 | 1,336 | 20,200 |
| 2005/06/02 | 1,341 | 1,342 | 1,334 | 1,341 | 23,000 |
| 2005/06/01 | 1,335 | 1,343 | 1,334 | 1,339 | 12,500 |
| 2005/05/31 | 1,331 | 1,348 | 1,331 | 1,339 | 13,100 |
| 2005/05/30 | 1,345 | 1,355 | 1,334 | 1,340 | 16,400 |
| 2005/05/27 | 1,365 | 1,370 | 1,342 | 1,355 | 20,900 |
| 2005/05/26 | 1,382 | 1,382 | 1,337 | 1,345 | 14,700 |
| 2005/05/25 | 1,385 | 1,400 | 1,335 | 1,394 | 33,300 |
| 2005/05/24 | 1,393 | 1,404 | 1,383 | 1,393 | 24,500 |
| 2005/05/23 | 1,391 | 1,395 | 1,378 | 1,390 | 23,900 |
| 2005/05/20 | 1,360 | 1,379 | 1,358 | 1,373 | 28,200 |
| 2005/05/19 | 1,355 | 1,364 | 1,331 | 1,352 | 41,200 |
| 2005/05/18 | 1,330 | 1,355 | 1,310 | 1,340 | 43,700 |
| 2005/05/17 | 1,400 | 1,412 | 1,305 | 1,330 | 70,200 |
| 2005/05/16 | 1,385 | 1,416 | 1,366 | 1,408 | 73,400 |
| 2005/05/13 | 1,461 | 1,472 | 1,360 | 1,399 | 244,300 |
| 2005/05/12 | 1,703 | 1,730 | 1,400 | 1,450 | 264,300 |
| 2005/05/11 | 1,710 | 1,719 | 1,688 | 1,700 | 38,800 |
| 2005/05/10 | 1,720 | 1,732 | 1,709 | 1,718 | 46,100 |
| 2005/05/09 | 1,700 | 1,722 | 1,700 | 1,709 | 53,200 |
| 2005/05/06 | 1,653 | 1,687 | 1,653 | 1,687 | 19,900 |
| 2005/05/02 | 1,648 | 1,648 | 1,638 | 1,645 | 6,400 |
| 2005/04/28 | 1,616 | 1,650 | 1,607 | 1,644 | 10,900 |
| 2005/04/27 | 1,610 | 1,629 | 1,610 | 1,629 | 15,800 |
| 2005/04/26 | 1,639 | 1,645 | 1,629 | 1,635 | 21,800 |
| 2005/04/25 | 1,614 | 1,631 | 1,607 | 1,628 | 20,000 |
| 2005/04/22 | 1,635 | 1,635 | 1,600 | 1,618 | 37,200 |
| 2005/04/21 | 1,579 | 1,600 | 1,540 | 1,600 | 23,200 |
| 2005/04/20 | 1,637 | 1,645 | 1,588 | 1,599 | 33,600 |
| 2005/04/19 | 1,525 | 1,609 | 1,525 | 1,607 | 38,000 |
| 2005/04/18 | 1,530 | 1,550 | 1,500 | 1,510 | 51,100 |
| 2005/04/15 | 1,585 | 1,599 | 1,560 | 1,590 | 48,400 |
| 2005/04/14 | 1,610 | 1,615 | 1,592 | 1,615 | 48,700 |
| 2005/04/13 | 1,650 | 1,660 | 1,614 | 1,636 | 42,600 |
| 2005/04/12 | 1,688 | 1,689 | 1,642 | 1,659 | 37,700 |
| 2005/04/11 | 1,702 | 1,714 | 1,660 | 1,689 | 31,300 |
| 2005/04/08 | 1,729 | 1,729 | 1,705 | 1,720 | 16,400 |
| 2005/04/07 | 1,715 | 1,733 | 1,715 | 1,721 | 15,400 |
| 2005/04/06 | 1,716 | 1,727 | 1,712 | 1,714 | 22,900 |
| 2005/04/05 | 1,708 | 1,730 | 1,691 | 1,715 | 25,700 |
| 2005/04/04 | 1,705 | 1,728 | 1,700 | 1,721 | 11,600 |
| 2005/04/01 | 1,710 | 1,730 | 1,681 | 1,730 | 30,600 |
| 2005/03/31 | 1,701 | 1,720 | 1,697 | 1,714 | 28,100 |
| 2005/03/30 | 1,730 | 1,730 | 1,620 | 1,690 | 79,300 |
| 2005/03/29 | 1,770 | 1,770 | 1,701 | 1,738 | 49,400 |
| 2005/03/28 | 1,750 | 1,772 | 1,747 | 1,772 | 31,000 |
| 2005/03/25 | 1,769 | 1,774 | 1,757 | 1,773 | 46,700 |
| 2005/03/24 | 1,788 | 1,788 | 1,769 | 1,769 | 33,100 |
| 2005/03/23 | 1,798 | 1,799 | 1,780 | 1,790 | 31,900 |
| 2005/03/22 | 1,780 | 1,797 | 1,778 | 1,794 | 44,600 |
| 2005/03/18 | 1,740 | 1,764 | 1,740 | 1,756 | 33,900 |
| 2005/03/17 | 1,729 | 1,737 | 1,719 | 1,737 | 23,400 |
| 2005/03/16 | 1,744 | 1,748 | 1,720 | 1,738 | 50,500 |
| 2005/03/15 | 1,710 | 1,753 | 1,710 | 1,744 | 70,800 |
| 2005/03/14 | 1,685 | 1,699 | 1,685 | 1,697 | 40,100 |
| 2005/03/11 | 1,680 | 1,682 | 1,668 | 1,680 | 24,100 |
| 2005/03/10 | 1,680 | 1,680 | 1,660 | 1,665 | 30,100 |
| 2005/03/09 | 1,660 | 1,660 | 1,639 | 1,654 | 45,700 |
| 2005/03/08 | 1,686 | 1,694 | 1,655 | 1,668 | 49,600 |
| 2005/03/07 | 1,681 | 1,697 | 1,676 | 1,685 | 35,100 |
| 2005/03/04 | 1,680 | 1,682 | 1,664 | 1,671 | 41,300 |
| 2005/03/03 | 1,669 | 1,672 | 1,655 | 1,659 | 23,800 |
| 2005/03/02 | 1,663 | 1,675 | 1,653 | 1,669 | 44,400 |
| 2005/03/01 | 1,670 | 1,685 | 1,642 | 1,660 | 52,700 |
| 2005/02/28 | 1,637 | 1,679 | 1,637 | 1,665 | 87,700 |
| 2005/02/25 | 1,540 | 1,620 | 1,539 | 1,611 | 104,400 |
| 2005/02/24 | 1,515 | 1,545 | 1,512 | 1,539 | 38,000 |
| 2005/02/23 | 1,502 | 1,520 | 1,502 | 1,512 | 31,200 |
| 2005/02/22 | 1,511 | 1,525 | 1,508 | 1,520 | 20,900 |
| 2005/02/21 | 1,535 | 1,548 | 1,512 | 1,516 | 35,700 |
| 2005/02/18 | 1,540 | 1,540 | 1,516 | 1,535 | 26,200 |
| 2005/02/17 | 1,551 | 1,551 | 1,540 | 1,542 | 22,500 |
| 2005/02/16 | 1,545 | 1,569 | 1,542 | 1,556 | 48,900 |
| 2005/02/15 | 1,560 | 1,563 | 1,531 | 1,537 | 54,000 |
| 2005/02/14 | 1,498 | 1,555 | 1,498 | 1,550 | 124,100 |
| 2005/02/10 | 1,495 | 1,495 | 1,475 | 1,480 | 34,700 |
| 2005/02/09 | 1,490 | 1,509 | 1,488 | 1,495 | 61,800 |
| 2005/02/08 | 1,500 | 1,511 | 1,478 | 1,488 | 74,100 |
| 2005/02/07 | 1,430 | 1,475 | 1,430 | 1,470 | 61,200 |
| 2005/02/04 | 1,402 | 1,415 | 1,384 | 1,415 | 18,500 |
| 2005/02/03 | 1,408 | 1,418 | 1,394 | 1,410 | 39,600 |
| 2005/02/02 | 1,441 | 1,450 | 1,407 | 1,428 | 52,600 |
| 2005/02/01 | 1,430 | 1,450 | 1,425 | 1,436 | 76,700 |
| 2005/01/31 | 1,400 | 1,430 | 1,395 | 1,423 | 120,200 |
| 2005/01/28 | 1,388 | 1,396 | 1,362 | 1,379 | 206,700 |
| 2005/01/27 | 1,262 | 1,355 | 1,262 | 1,348 | 162,000 |
| 2005/01/26 | 1,255 | 1,265 | 1,245 | 1,260 | 22,900 |
| 2005/01/25 | 1,250 | 1,252 | 1,212 | 1,240 | 32,700 |
| 2005/01/24 | 1,265 | 1,265 | 1,251 | 1,251 | 14,800 |
| 2005/01/21 | 1,250 | 1,270 | 1,250 | 1,269 | 20,100 |
| 2005/01/20 | 1,275 | 1,281 | 1,257 | 1,280 | 22,700 |
| 2005/01/19 | 1,310 | 1,327 | 1,283 | 1,283 | 24,900 |
| 2005/01/18 | 1,320 | 1,328 | 1,300 | 1,300 | 31,200 |
| 2005/01/17 | 1,280 | 1,310 | 1,275 | 1,310 | 48,500 |
| 2005/01/14 | 1,274 | 1,279 | 1,260 | 1,279 | 28,500 |
| 2005/01/13 | 1,280 | 1,285 | 1,270 | 1,280 | 33,700 |
| 2005/01/12 | 1,259 | 1,266 | 1,253 | 1,266 | 41,000 |
| 2005/01/11 | 1,245 | 1,259 | 1,235 | 1,259 | 47,200 |
| 2005/01/07 | 1,240 | 1,250 | 1,228 | 1,230 | 26,600 |
| 2005/01/06 | 1,250 | 1,250 | 1,222 | 1,230 | 39,600 |
| 2005/01/05 | 1,198 | 1,260 | 1,181 | 1,240 | 97,900 |
| 2005/01/04 | 1,200 | 1,212 | 1,180 | 1,198 | 34,200 |