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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,500 | 1,510 | 1,500 | 1,509 | 4,600 |
| 2006/12/28 | 1,505 | 1,510 | 1,505 | 1,506 | 11,200 |
| 2006/12/27 | 1,510 | 1,515 | 1,508 | 1,510 | 9,800 |
| 2006/12/26 | 1,510 | 1,515 | 1,508 | 1,510 | 19,200 |
| 2006/12/25 | 1,512 | 1,520 | 1,508 | 1,510 | 17,600 |
| 2006/12/22 | 1,505 | 1,510 | 1,501 | 1,510 | 18,400 |
| 2006/12/21 | 1,518 | 1,518 | 1,505 | 1,510 | 12,700 |
| 2006/12/20 | 1,495 | 1,501 | 1,490 | 1,500 | 12,000 |
| 2006/12/19 | 1,495 | 1,500 | 1,492 | 1,500 | 17,000 |
| 2006/12/18 | 1,501 | 1,501 | 1,495 | 1,498 | 8,500 |
| 2006/12/15 | 1,483 | 1,505 | 1,483 | 1,490 | 12,200 |
| 2006/12/14 | 1,485 | 1,500 | 1,482 | 1,482 | 5,000 |
| 2006/12/13 | 1,490 | 1,490 | 1,479 | 1,485 | 9,700 |
| 2006/12/12 | 1,510 | 1,510 | 1,481 | 1,490 | 8,700 |
| 2006/12/11 | 1,491 | 1,491 | 1,479 | 1,480 | 12,200 |
| 2006/12/08 | 1,455 | 1,485 | 1,451 | 1,451 | 8,700 |
| 2006/12/07 | 1,416 | 1,439 | 1,416 | 1,437 | 5,700 |
| 2006/12/06 | 1,392 | 1,410 | 1,392 | 1,410 | 16,900 |
| 2006/12/05 | 1,400 | 1,400 | 1,392 | 1,392 | 5,800 |
| 2006/12/04 | 1,409 | 1,409 | 1,370 | 1,380 | 13,000 |
| 2006/12/01 | 1,400 | 1,402 | 1,390 | 1,390 | 6,300 |
| 2006/11/30 | 1,371 | 1,405 | 1,370 | 1,395 | 12,500 |
| 2006/11/29 | 1,350 | 1,370 | 1,340 | 1,370 | 9,100 |
| 2006/11/28 | 1,338 | 1,350 | 1,335 | 1,350 | 6,000 |
| 2006/11/27 | 1,340 | 1,340 | 1,335 | 1,339 | 5,300 |
| 2006/11/24 | 1,335 | 1,345 | 1,335 | 1,340 | 7,800 |
| 2006/11/22 | 1,330 | 1,340 | 1,322 | 1,335 | 8,000 |
| 2006/11/21 | 1,339 | 1,350 | 1,330 | 1,340 | 8,400 |
| 2006/11/20 | 1,340 | 1,365 | 1,320 | 1,340 | 10,000 |
| 2006/11/17 | 1,355 | 1,368 | 1,345 | 1,365 | 8,200 |
| 2006/11/16 | 1,380 | 1,390 | 1,373 | 1,375 | 12,000 |
| 2006/11/15 | 1,410 | 1,420 | 1,395 | 1,395 | 12,400 |
| 2006/11/14 | 1,435 | 1,435 | 1,422 | 1,422 | 4,700 |
| 2006/11/13 | 1,450 | 1,452 | 1,450 | 1,450 | 9,000 |
| 2006/11/10 | 1,451 | 1,465 | 1,445 | 1,450 | 13,300 |
| 2006/11/09 | 1,424 | 1,490 | 1,418 | 1,463 | 8,400 |
| 2006/11/08 | 1,450 | 1,451 | 1,425 | 1,425 | 9,000 |
| 2006/11/07 | 1,450 | 1,460 | 1,445 | 1,450 | 10,200 |
| 2006/11/06 | 1,465 | 1,470 | 1,441 | 1,460 | 28,400 |
| 2006/11/02 | 1,584 | 1,598 | 1,480 | 1,494 | 25,500 |
| 2006/11/01 | 1,583 | 1,585 | 1,576 | 1,585 | 7,600 |
| 2006/10/31 | 1,575 | 1,590 | 1,570 | 1,580 | 12,100 |
| 2006/10/30 | 1,580 | 1,583 | 1,573 | 1,573 | 10,100 |
| 2006/10/27 | 1,580 | 1,593 | 1,580 | 1,586 | 3,500 |
| 2006/10/26 | 1,570 | 1,599 | 1,569 | 1,575 | 6,900 |
| 2006/10/25 | 1,554 | 1,558 | 1,553 | 1,555 | 4,200 |
| 2006/10/24 | 1,553 | 1,555 | 1,548 | 1,554 | 7,500 |
| 2006/10/23 | 1,546 | 1,555 | 1,545 | 1,550 | 9,400 |
| 2006/10/20 | 1,546 | 1,562 | 1,540 | 1,550 | 13,800 |
| 2006/10/19 | 1,548 | 1,550 | 1,543 | 1,548 | 11,300 |
| 2006/10/18 | 1,560 | 1,560 | 1,546 | 1,550 | 8,700 |
| 2006/10/17 | 1,556 | 1,565 | 1,552 | 1,560 | 6,000 |
| 2006/10/16 | 1,580 | 1,580 | 1,550 | 1,551 | 10,600 |
| 2006/10/13 | 1,586 | 1,586 | 1,550 | 1,552 | 4,300 |
| 2006/10/12 | 1,580 | 1,580 | 1,550 | 1,580 | 3,300 |
| 2006/10/11 | 1,587 | 1,587 | 1,520 | 1,550 | 11,600 |
| 2006/10/10 | 1,610 | 1,610 | 1,585 | 1,586 | 5,000 |
| 2006/10/06 | 1,660 | 1,660 | 1,600 | 1,630 | 9,200 |
| 2006/10/05 | 1,676 | 1,676 | 1,651 | 1,660 | 8,600 |
| 2006/10/04 | 1,682 | 1,682 | 1,678 | 1,678 | 38,400 |
| 2006/10/03 | 1,708 | 1,708 | 1,691 | 1,700 | 3,800 |
| 2006/10/02 | 1,710 | 1,711 | 1,710 | 1,710 | 600 |
| 2006/09/29 | 1,712 | 1,713 | 1,685 | 1,713 | 2,000 |
| 2006/09/28 | 1,710 | 1,716 | 1,710 | 1,715 | 4,900 |
| 2006/09/27 | 1,681 | 1,708 | 1,681 | 1,708 | 2,400 |
| 2006/09/26 | 1,709 | 1,709 | 1,691 | 1,691 | 500 |
| 2006/09/25 | 1,703 | 1,710 | 1,685 | 1,710 | 22,600 |
| 2006/09/22 | 1,700 | 1,715 | 1,700 | 1,700 | 4,400 |
| 2006/09/21 | 1,680 | 1,700 | 1,680 | 1,700 | 5,800 |
| 2006/09/20 | 1,684 | 1,693 | 1,681 | 1,681 | 900 |
| 2006/09/19 | 1,700 | 1,700 | 1,700 | 1,700 | 1,500 |
| 2006/09/15 | 1,721 | 1,721 | 1,700 | 1,705 | 3,900 |
| 2006/09/14 | 1,700 | 1,720 | 1,700 | 1,720 | 5,200 |
| 2006/09/13 | 1,700 | 1,701 | 1,692 | 1,700 | 5,700 |
| 2006/09/12 | 1,713 | 1,713 | 1,699 | 1,699 | 800 |
| 2006/09/11 | 1,703 | 1,715 | 1,688 | 1,715 | 10,000 |
| 2006/09/08 | 1,710 | 1,711 | 1,701 | 1,701 | 3,500 |
| 2006/09/07 | 1,730 | 1,735 | 1,716 | 1,720 | 3,200 |
| 2006/09/06 | 1,732 | 1,736 | 1,725 | 1,727 | 10,400 |
| 2006/09/05 | 1,745 | 1,745 | 1,730 | 1,744 | 7,100 |
| 2006/09/04 | 1,740 | 1,740 | 1,725 | 1,735 | 9,600 |
| 2006/09/01 | 1,752 | 1,775 | 1,735 | 1,740 | 4,600 |
| 2006/08/31 | 1,781 | 1,781 | 1,750 | 1,779 | 4,000 |
| 2006/08/30 | 1,780 | 1,785 | 1,701 | 1,780 | 4,300 |
| 2006/08/29 | 1,790 | 1,790 | 1,780 | 1,780 | 2,000 |
| 2006/08/28 | 1,787 | 1,787 | 1,779 | 1,779 | 4,800 |
| 2006/08/25 | 1,780 | 1,785 | 1,780 | 1,782 | 2,800 |
| 2006/08/24 | 1,780 | 1,782 | 1,775 | 1,779 | 5,900 |
| 2006/08/23 | 1,785 | 1,788 | 1,780 | 1,785 | 2,100 |
| 2006/08/22 | 1,760 | 1,789 | 1,760 | 1,789 | 2,500 |
| 2006/08/21 | 1,780 | 1,790 | 1,780 | 1,790 | 2,500 |
| 2006/08/18 | 1,740 | 1,770 | 1,735 | 1,770 | 1,700 |
| 2006/08/17 | 1,735 | 1,744 | 1,730 | 1,740 | 3,600 |
| 2006/08/16 | 1,710 | 1,720 | 1,709 | 1,716 | 9,500 |
| 2006/08/15 | 1,723 | 1,723 | 1,710 | 1,710 | 300 |
| 2006/08/14 | 1,700 | 1,735 | 1,700 | 1,730 | 600 |
| 2006/08/11 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 2006/08/10 | 1,700 | 1,700 | 1,700 | 1,700 | 1,300 |
| 2006/08/09 | 1,700 | 1,720 | 1,700 | 1,700 | 3,100 |
| 2006/08/08 | 1,720 | 1,735 | 1,700 | 1,700 | 5,900 |
| 2006/08/07 | 1,788 | 1,788 | 1,720 | 1,720 | 4,600 |
| 2006/08/04 | 1,740 | 1,740 | 1,721 | 1,721 | 3,100 |
| 2006/08/03 | 1,721 | 1,748 | 1,720 | 1,720 | 4,500 |
| 2006/08/02 | 1,750 | 1,750 | 1,701 | 1,712 | 9,900 |
| 2006/08/01 | 1,780 | 1,780 | 1,751 | 1,752 | 4,500 |
| 2006/07/31 | 1,770 | 1,779 | 1,730 | 1,752 | 4,600 |
| 2006/07/28 | 1,700 | 1,740 | 1,665 | 1,740 | 5,700 |
| 2006/07/27 | 1,779 | 1,850 | 1,714 | 1,720 | 17,100 |
| 2006/07/26 | 1,757 | 1,780 | 1,757 | 1,780 | 1,000 |
| 2006/07/25 | 1,720 | 1,750 | 1,720 | 1,745 | 2,900 |
| 2006/07/24 | 1,699 | 1,700 | 1,690 | 1,700 | 5,400 |
| 2006/07/21 | 1,690 | 1,700 | 1,680 | 1,700 | 800 |
| 2006/07/20 | 1,722 | 1,740 | 1,690 | 1,690 | 2,300 |
| 2006/07/19 | 1,720 | 1,730 | 1,662 | 1,662 | 3,600 |
| 2006/07/18 | 1,740 | 1,740 | 1,651 | 1,655 | 7,700 |
| 2006/07/14 | 1,750 | 1,760 | 1,680 | 1,740 | 7,000 |
| 2006/07/13 | 1,756 | 1,760 | 1,750 | 1,760 | 3,400 |
| 2006/07/12 | 1,760 | 1,761 | 1,760 | 1,760 | 1,400 |
| 2006/07/11 | 1,770 | 1,770 | 1,760 | 1,760 | 800 |
| 2006/07/10 | 1,804 | 1,804 | 1,790 | 1,793 | 5,000 |
| 2006/07/07 | 1,844 | 1,844 | 1,823 | 1,823 | 8,400 |
| 2006/07/06 | 1,841 | 1,845 | 1,829 | 1,845 | 7,300 |
| 2006/07/05 | 1,875 | 1,875 | 1,826 | 1,840 | 10,600 |
| 2006/07/04 | 1,845 | 1,845 | 1,821 | 1,825 | 11,800 |
| 2006/07/03 | 1,805 | 1,830 | 1,803 | 1,815 | 8,700 |
| 2006/06/30 | 1,793 | 1,820 | 1,780 | 1,805 | 8,500 |
| 2006/06/29 | 1,750 | 1,760 | 1,750 | 1,751 | 3,900 |
| 2006/06/28 | 1,771 | 1,771 | 1,750 | 1,755 | 8,700 |
| 2006/06/27 | 1,775 | 1,780 | 1,767 | 1,775 | 2,200 |
| 2006/06/26 | 1,763 | 1,770 | 1,762 | 1,762 | 5,700 |
| 2006/06/23 | 1,755 | 1,760 | 1,721 | 1,760 | 8,800 |
| 2006/06/22 | 1,752 | 1,767 | 1,750 | 1,755 | 6,900 |
| 2006/06/21 | 1,781 | 1,785 | 1,720 | 1,750 | 11,500 |
| 2006/06/20 | 1,819 | 1,819 | 1,780 | 1,780 | 10,500 |
| 2006/06/19 | 1,844 | 1,844 | 1,810 | 1,820 | 8,300 |
| 2006/06/16 | 1,880 | 1,895 | 1,840 | 1,840 | 4,000 |
| 2006/06/15 | 1,787 | 1,790 | 1,770 | 1,790 | 2,800 |
| 2006/06/14 | 1,762 | 1,770 | 1,747 | 1,760 | 4,100 |
| 2006/06/13 | 1,839 | 1,839 | 1,789 | 1,789 | 2,600 |
| 2006/06/12 | 1,880 | 1,880 | 1,840 | 1,840 | 4,600 |
| 2006/06/09 | 1,771 | 1,830 | 1,771 | 1,820 | 19,900 |
| 2006/06/08 | 1,785 | 1,810 | 1,780 | 1,780 | 10,400 |
| 2006/06/07 | 1,905 | 1,909 | 1,810 | 1,875 | 3,100 |
| 2006/06/06 | 1,909 | 1,910 | 1,895 | 1,895 | 3,900 |
| 2006/06/05 | 1,917 | 1,918 | 1,880 | 1,916 | 8,800 |
| 2006/06/02 | 1,923 | 1,923 | 1,840 | 1,880 | 26,900 |
| 2006/06/01 | 1,939 | 1,950 | 1,850 | 1,925 | 12,000 |
| 2006/05/31 | 1,872 | 1,875 | 1,850 | 1,850 | 9,900 |
| 2006/05/30 | 1,945 | 1,945 | 1,801 | 1,920 | 6,700 |
| 2006/05/29 | 1,975 | 1,975 | 1,950 | 1,950 | 7,400 |
| 2006/05/26 | 1,949 | 1,980 | 1,949 | 1,950 | 12,400 |
| 2006/05/25 | 1,890 | 1,949 | 1,890 | 1,941 | 9,800 |
| 2006/05/24 | 1,900 | 1,980 | 1,890 | 1,950 | 31,800 |
| 2006/05/23 | 1,811 | 1,860 | 1,811 | 1,851 | 14,100 |
| 2006/05/22 | 1,874 | 1,874 | 1,853 | 1,862 | 3,400 |
| 2006/05/19 | 1,831 | 1,855 | 1,824 | 1,840 | 3,500 |
| 2006/05/18 | 1,822 | 1,882 | 1,822 | 1,861 | 5,400 |
| 2006/05/17 | 1,900 | 1,920 | 1,850 | 1,910 | 9,500 |
| 2006/05/16 | 1,949 | 1,949 | 1,900 | 1,900 | 6,800 |
| 2006/05/15 | 1,931 | 1,933 | 1,880 | 1,933 | 10,200 |
| 2006/05/12 | 1,930 | 1,969 | 1,920 | 1,958 | 28,000 |
| 2006/05/11 | 1,880 | 2,050 | 1,866 | 2,045 | 142,700 |
| 2006/05/10 | 1,900 | 1,902 | 1,875 | 1,895 | 19,400 |
| 2006/05/09 | 1,860 | 1,919 | 1,855 | 1,897 | 51,000 |
| 2006/05/08 | 1,764 | 1,920 | 1,764 | 1,861 | 79,200 |
| 2006/05/02 | 1,750 | 1,760 | 1,720 | 1,760 | 3,500 |
| 2006/05/01 | 1,699 | 1,798 | 1,699 | 1,780 | 15,000 |
| 2006/04/28 | 1,630 | 1,700 | 1,630 | 1,680 | 5,400 |
| 2006/04/27 | 1,640 | 1,645 | 1,630 | 1,635 | 12,900 |
| 2006/04/26 | 1,650 | 1,660 | 1,650 | 1,650 | 7,600 |
| 2006/04/25 | 1,610 | 1,695 | 1,610 | 1,650 | 13,600 |
| 2006/04/24 | 1,660 | 1,660 | 1,635 | 1,636 | 7,200 |
| 2006/04/21 | 1,711 | 1,711 | 1,680 | 1,685 | 2,900 |
| 2006/04/19 | 1,730 | 1,730 | 1,711 | 1,711 | 2,700 |
| 2006/04/18 | 1,730 | 1,730 | 1,700 | 1,720 | 3,600 |
| 2006/04/17 | 1,775 | 1,775 | 1,750 | 1,755 | 3,700 |
| 2006/04/14 | 1,750 | 1,750 | 1,740 | 1,745 | 2,700 |
| 2006/04/13 | 1,755 | 1,770 | 1,752 | 1,756 | 3,600 |
| 2006/04/12 | 1,771 | 1,788 | 1,770 | 1,785 | 6,100 |
| 2006/04/11 | 1,791 | 1,791 | 1,748 | 1,790 | 12,100 |
| 2006/04/10 | 1,770 | 1,790 | 1,770 | 1,790 | 22,200 |
| 2006/04/07 | 1,800 | 1,803 | 1,750 | 1,790 | 7,800 |
| 2006/04/06 | 1,799 | 1,804 | 1,799 | 1,800 | 12,200 |
| 2006/04/05 | 1,805 | 1,805 | 1,760 | 1,800 | 7,500 |
| 2006/04/04 | 1,795 | 1,803 | 1,758 | 1,795 | 10,000 |
| 2006/04/03 | 1,799 | 1,805 | 1,791 | 1,803 | 12,600 |
| 2006/03/31 | 1,801 | 1,801 | 1,772 | 1,790 | 9,300 |
| 2006/03/30 | 1,770 | 1,785 | 1,770 | 1,770 | 3,200 |
| 2006/03/29 | 1,754 | 1,800 | 1,754 | 1,800 | 5,800 |
| 2006/03/28 | 1,796 | 1,805 | 1,795 | 1,800 | 19,700 |
| 2006/03/27 | 1,748 | 1,798 | 1,720 | 1,795 | 16,100 |
| 2006/03/24 | 1,746 | 1,746 | 1,715 | 1,743 | 7,000 |
| 2006/03/23 | 1,675 | 1,748 | 1,675 | 1,748 | 14,700 |
| 2006/03/22 | 1,680 | 1,680 | 1,667 | 1,671 | 1,700 |
| 2006/03/20 | 1,633 | 1,670 | 1,631 | 1,669 | 5,500 |
| 2006/03/17 | 1,630 | 1,640 | 1,610 | 1,631 | 4,800 |
| 2006/03/16 | 1,613 | 1,613 | 1,600 | 1,601 | 3,400 |
| 2006/03/15 | 1,602 | 1,602 | 1,590 | 1,600 | 2,100 |
| 2006/03/14 | 1,606 | 1,618 | 1,606 | 1,610 | 1,500 |
| 2006/03/13 | 1,629 | 1,629 | 1,600 | 1,601 | 400 |
| 2006/03/10 | 1,600 | 1,600 | 1,570 | 1,573 | 2,200 |
| 2006/03/09 | 1,540 | 1,566 | 1,540 | 1,566 | 2,200 |
| 2006/03/08 | 1,551 | 1,555 | 1,540 | 1,540 | 5,900 |
| 2006/03/07 | 1,556 | 1,571 | 1,551 | 1,551 | 5,100 |
| 2006/03/06 | 1,610 | 1,610 | 1,550 | 1,572 | 1,600 |
| 2006/03/03 | 1,619 | 1,619 | 1,619 | 1,619 | 300 |
| 2006/03/02 | 1,630 | 1,630 | 1,605 | 1,605 | 1,000 |
| 2006/03/01 | 1,675 | 1,675 | 1,600 | 1,600 | 2,200 |
| 2006/02/28 | 1,606 | 1,645 | 1,588 | 1,645 | 5,200 |
| 2006/02/27 | 1,700 | 1,700 | 1,655 | 1,685 | 1,500 |
| 2006/02/23 | 1,698 | 1,700 | 1,685 | 1,700 | 3,100 |
| 2006/02/22 | 1,709 | 1,709 | 1,611 | 1,700 | 1,600 |
| 2006/02/21 | 1,550 | 1,710 | 1,540 | 1,710 | 20,800 |
| 2006/02/20 | 1,620 | 1,650 | 1,550 | 1,650 | 5,000 |
| 2006/02/17 | 1,636 | 1,700 | 1,610 | 1,698 | 12,600 |
| 2006/02/16 | 1,650 | 1,650 | 1,610 | 1,610 | 6,200 |
| 2006/02/15 | 1,690 | 1,780 | 1,690 | 1,710 | 4,100 |
| 2006/02/14 | 1,651 | 1,790 | 1,580 | 1,750 | 26,500 |
| 2006/02/13 | 1,670 | 1,700 | 1,640 | 1,688 | 7,100 |
| 2006/02/10 | 1,720 | 1,730 | 1,657 | 1,730 | 9,500 |
| 2006/02/09 | 1,740 | 1,771 | 1,730 | 1,730 | 4,000 |
| 2006/02/08 | 1,778 | 1,778 | 1,760 | 1,770 | 4,800 |
| 2006/02/07 | 1,795 | 1,795 | 1,770 | 1,775 | 11,100 |
| 2006/02/06 | 1,800 | 1,800 | 1,780 | 1,780 | 8,900 |
| 2006/02/03 | 1,800 | 1,800 | 1,785 | 1,794 | 5,700 |
| 2006/02/02 | 1,800 | 1,805 | 1,786 | 1,792 | 11,100 |
| 2006/02/01 | 1,824 | 1,830 | 1,800 | 1,800 | 8,000 |
| 2006/01/31 | 1,800 | 1,810 | 1,770 | 1,800 | 10,300 |
| 2006/01/30 | 1,850 | 1,860 | 1,801 | 1,810 | 13,400 |
| 2006/01/27 | 1,800 | 1,900 | 1,800 | 1,850 | 23,900 |
| 2006/01/26 | 1,800 | 1,900 | 1,795 | 1,800 | 13,700 |
| 2006/01/25 | 1,771 | 1,810 | 1,771 | 1,810 | 9,600 |
| 2006/01/24 | 1,794 | 1,830 | 1,794 | 1,797 | 6,200 |
| 2006/01/23 | 1,801 | 1,880 | 1,790 | 1,790 | 16,100 |
| 2006/01/20 | 1,850 | 1,938 | 1,800 | 1,938 | 17,400 |
| 2006/01/19 | 1,700 | 1,900 | 1,700 | 1,812 | 21,400 |
| 2006/01/18 | 1,810 | 1,850 | 1,580 | 1,850 | 39,600 |
| 2006/01/17 | 1,940 | 2,030 | 1,840 | 1,840 | 60,000 |
| 2006/01/16 | 1,980 | 2,000 | 1,940 | 2,000 | 57,000 |
| 2006/01/13 | 1,845 | 1,999 | 1,802 | 1,931 | 92,300 |
| 2006/01/12 | 1,685 | 1,845 | 1,685 | 1,845 | 80,700 |
| 2006/01/11 | 1,591 | 1,750 | 1,586 | 1,740 | 89,200 |
| 2006/01/10 | 1,600 | 1,600 | 1,583 | 1,595 | 10,600 |
| 2006/01/06 | 1,600 | 1,614 | 1,600 | 1,614 | 24,200 |
| 2006/01/05 | 1,660 | 1,660 | 1,552 | 1,620 | 59,900 |
| 2006/01/04 | 1,635 | 1,653 | 1,635 | 1,650 | 10,600 |