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
2007/12/28 966 966 965 965 4,800
2007/12/27 962 965 961 965 3,200
2007/12/26 979 979 979 979 1,000
2007/12/25 961 963 955 962 14,000
2007/12/21 979 979 970 971 2,900
2007/12/20 1,005 1,005 980 980 4,100
2007/12/19 1,030 1,030 1,005 1,005 1,400
2007/12/18 1,035 1,035 1,005 1,020 8,800
2007/12/17 1,016 1,020 1,013 1,019 3,400
2007/12/14 1,040 1,040 1,013 1,013 5,800
2007/12/13 1,035 1,035 1,020 1,020 1,700
2007/12/12 1,037 1,037 1,010 1,035 1,300
2007/12/11 1,036 1,040 1,005 1,040 5,200
2007/12/10 1,030 1,035 1,030 1,035 900
2007/12/07 1,004 1,030 1,004 1,030 5,400
2007/12/06 1,005 1,005 980 1,004 2,700
2007/12/05 1,005 1,005 1,000 1,000 5,800
2007/12/04 980 980 970 975 4,300
2007/12/03 995 995 975 980 3,300
2007/11/30 966 975 960 975 5,100
2007/11/29 979 979 946 946 2,200
2007/11/28 960 960 940 950 4,000
2007/11/27 959 959 950 950 300
2007/11/26 949 960 930 960 4,500
2007/11/22 949 949 931 940 2,400
2007/11/21 979 979 951 960 2,800
2007/11/20 927 980 920 980 31,800
2007/11/19 960 960 940 940 1,400
2007/11/16 954 960 954 960 41,100
2007/11/15 969 969 942 945 3,100
2007/11/14 946 950 934 939 7,100
2007/11/13 950 950 931 935 4,800
2007/11/12 1,000 1,000 950 951 9,600
2007/11/09 1,020 1,020 1,000 1,000 6,100
2007/11/08 1,019 1,019 1,003 1,015 4,000
2007/11/07 1,040 1,041 1,030 1,030 17,400
2007/11/06 1,037 1,047 1,037 1,046 9,100
2007/11/05 1,029 1,029 1,010 1,020 3,300
2007/11/02 1,020 1,020 1,015 1,020 1,700
2007/11/01 1,030 1,030 1,003 1,015 2,100
2007/10/31 1,000 1,018 1,000 1,010 3,200
2007/10/30 996 1,000 990 1,000 1,900
2007/10/29 1,008 1,008 1,000 1,000 2,000
2007/10/26 1,008 1,008 1,008 1,008 600
2007/10/25 978 999 970 999 2,000
2007/10/24 971 980 971 980 1,800
2007/10/23 980 985 969 975 3,400
2007/10/22 980 995 970 995 3,000
2007/10/19 1,001 1,021 1,000 1,010 2,800
2007/10/18 1,001 1,001 990 998 3,000
2007/10/17 1,020 1,025 990 1,000 5,700
2007/10/16 1,026 1,026 1,024 1,025 300
2007/10/15 1,009 1,027 995 1,027 2,900
2007/10/12 1,030 1,030 1,025 1,025 5,700
2007/10/11 1,038 1,038 1,020 1,030 4,500
2007/10/10 1,039 1,045 1,023 1,030 12,100
2007/10/09 1,018 1,039 1,012 1,030 9,400
2007/10/05 1,020 1,020 1,015 1,016 3,500
2007/10/04 1,010 1,015 1,005 1,009 18,800
2007/10/03 1,003 1,009 1,003 1,007 7,000
2007/10/02 1,010 1,010 1,005 1,005 3,200
2007/10/01 1,010 1,030 1,000 1,019 15,600
2007/09/28 960 991 960 986 12,900
2007/09/27 942 960 942 960 1,500
2007/09/26 935 940 934 940 6,700
2007/09/25 960 960 933 940 3,900
2007/09/21 960 965 955 960 2,400
2007/09/20 981 981 955 968 2,300
2007/09/19 970 979 950 972 4,300
2007/09/18 960 960 950 950 2,800
2007/09/14 940 969 940 950 14,000
2007/09/13 927 931 921 925 4,400
2007/09/12 923 936 922 929 4,700
2007/09/11 922 925 921 923 8,400
2007/09/10 935 945 930 939 6,100
2007/09/07 946 951 940 940 10,800
2007/09/06 954 954 945 950 6,000
2007/09/05 969 980 951 955 8,400
2007/09/04 959 959 947 951 6,200
2007/09/03 970 970 960 961 4,100
2007/08/31 978 978 956 960 13,900
2007/08/30 958 968 953 968 18,800
2007/08/29 960 971 952 958 10,700
2007/08/28 967 971 961 966 13,200
2007/08/27 981 982 965 965 9,800
2007/08/24 990 990 962 965 16,900
2007/08/23 975 980 953 960 12,700
2007/08/22 979 979 950 975 4,700
2007/08/21 951 980 946 980 7,000
2007/08/20 971 984 951 970 12,700
2007/08/17 985 1,000 980 981 6,000
2007/08/16 1,000 1,000 975 985 12,100
2007/08/15 1,030 1,031 1,027 1,028 3,600
2007/08/14 1,040 1,046 1,039 1,042 5,200
2007/08/13 1,038 1,060 1,029 1,060 15,400
2007/08/10 1,041 1,055 1,035 1,036 12,600
2007/08/09 1,100 1,110 1,080 1,081 15,000
2007/08/08 1,111 1,115 1,109 1,109 1,800
2007/08/07 1,121 1,125 1,111 1,119 4,000
2007/08/06 1,141 1,141 1,121 1,123 4,200
2007/08/03 1,120 1,121 1,119 1,121 7,000
2007/08/02 1,126 1,126 1,119 1,119 700
2007/08/01 1,116 1,126 1,114 1,115 8,500
2007/07/31 1,137 1,144 1,121 1,130 10,500
2007/07/30 1,111 1,130 1,102 1,130 7,400
2007/07/27 1,130 1,150 1,125 1,140 5,800
2007/07/26 1,140 1,147 1,140 1,145 3,700
2007/07/25 1,160 1,160 1,137 1,143 11,800
2007/07/24 1,180 1,180 1,160 1,162 5,300
2007/07/23 1,145 1,174 1,141 1,160 17,700
2007/07/20 1,170 1,181 1,170 1,181 8,800
2007/07/19 1,189 1,189 1,166 1,170 4,200
2007/07/18 1,210 1,210 1,180 1,189 16,300
2007/07/17 1,216 1,218 1,212 1,212 3,200
2007/07/13 1,217 1,218 1,211 1,218 4,000
2007/07/12 1,227 1,239 1,213 1,213 5,800
2007/07/11 1,220 1,221 1,211 1,220 2,700
2007/07/10 1,225 1,231 1,215 1,231 16,000
2007/07/09 1,230 1,231 1,224 1,225 6,000
2007/07/06 1,210 1,223 1,210 1,223 43,800
2007/07/05 1,229 1,229 1,210 1,220 21,000
2007/07/04 1,230 1,230 1,210 1,220 10,700
2007/07/03 1,235 1,240 1,235 1,235 16,600
2007/07/02 1,230 1,249 1,230 1,235 13,800
2007/06/29 1,210 1,218 1,210 1,217 7,400
2007/06/28 1,200 1,210 1,190 1,200 13,900
2007/06/27 1,200 1,213 1,170 1,200 10,700
2007/06/26 1,230 1,230 1,176 1,198 46,300
2007/06/25 1,259 1,259 1,232 1,239 16,500
2007/06/22 1,250 1,263 1,250 1,260 14,400
2007/06/21 1,250 1,254 1,250 1,251 14,000
2007/06/20 1,250 1,273 1,230 1,250 22,400
2007/06/19 1,260 1,298 1,250 1,257 30,600
2007/06/18 1,244 1,275 1,237 1,250 18,700
2007/06/15 1,155 1,210 1,155 1,204 34,400
2007/06/14 1,125 1,142 1,123 1,142 16,800
2007/06/13 1,112 1,120 1,106 1,120 9,800
2007/06/12 1,115 1,117 1,111 1,116 4,900
2007/06/11 1,106 1,120 1,106 1,109 15,300
2007/06/08 1,105 1,118 1,103 1,106 31,400
2007/06/07 1,133 1,133 1,095 1,103 67,300
2007/06/06 1,136 1,144 1,136 1,138 9,800
2007/06/05 1,150 1,150 1,132 1,140 21,000
2007/06/04 1,150 1,155 1,138 1,148 11,100
2007/06/01 1,169 1,169 1,148 1,153 8,800
2007/05/31 1,145 1,167 1,145 1,156 2,600
2007/05/30 1,157 1,170 1,139 1,142 19,700
2007/05/29 1,166 1,170 1,161 1,161 10,100
2007/05/28 1,156 1,170 1,156 1,161 5,700
2007/05/25 1,155 1,157 1,141 1,156 3,500
2007/05/24 1,170 1,170 1,138 1,157 14,800
2007/05/23 1,139 1,170 1,139 1,170 8,200
2007/05/22 1,100 1,130 1,100 1,116 13,700
2007/05/21 1,150 1,150 1,100 1,109 23,100
2007/05/18 1,171 1,171 1,148 1,162 5,800
2007/05/17 1,179 1,190 1,170 1,171 13,000
2007/05/16 1,148 1,200 1,148 1,170 18,300
2007/05/15 1,207 1,209 1,148 1,148 28,800
2007/05/14 1,251 1,265 1,205 1,217 14,300
2007/05/11 1,271 1,271 1,205 1,220 5,600
2007/05/10 1,282 1,283 1,270 1,270 6,700
2007/05/09 1,290 1,295 1,282 1,290 2,100
2007/05/08 1,295 1,300 1,290 1,290 2,700
2007/05/07 1,328 1,328 1,305 1,305 3,200
2007/05/02 1,288 1,300 1,288 1,293 2,400
2007/05/01 1,290 1,290 1,286 1,287 3,500
2007/04/27 1,280 1,300 1,280 1,290 1,000
2007/04/26 1,280 1,295 1,278 1,278 2,000
2007/04/25 1,272 1,278 1,272 1,278 1,600
2007/04/24 1,269 1,271 1,269 1,271 5,100
2007/04/23 1,281 1,283 1,266 1,266 4,800
2007/04/20 1,285 1,286 1,281 1,281 2,600
2007/04/19 1,320 1,330 1,285 1,291 15,900
2007/04/18 1,319 1,325 1,318 1,319 1,100
2007/04/17 1,311 1,315 1,311 1,315 3,800
2007/04/16 1,330 1,331 1,306 1,310 5,400
2007/04/13 1,325 1,331 1,325 1,325 6,400
2007/04/12 1,349 1,349 1,320 1,326 5,800
2007/04/11 1,360 1,363 1,340 1,342 27,500
2007/04/10 1,380 1,380 1,355 1,356 4,300
2007/04/09 1,393 1,393 1,375 1,388 2,600
2007/04/06 1,384 1,390 1,380 1,390 5,600
2007/04/05 1,380 1,390 1,380 1,383 4,500
2007/04/04 1,370 1,380 1,370 1,375 14,000
2007/04/03 1,370 1,370 1,368 1,370 2,400
2007/04/02 1,399 1,399 1,373 1,374 1,000
2007/03/30 1,371 1,399 1,371 1,399 1,000
2007/03/29 1,380 1,380 1,365 1,371 2,000
2007/03/28 1,390 1,400 1,390 1,400 13,300
2007/03/27 1,396 1,396 1,396 1,396 300
2007/03/26 1,398 1,405 1,392 1,405 6,400
2007/03/23 1,420 1,420 1,418 1,418 6,000
2007/03/22 1,420 1,420 1,405 1,420 14,700
2007/03/20 1,400 1,401 1,400 1,401 3,000
2007/03/19 1,380 1,405 1,380 1,405 18,600
2007/03/16 1,380 1,400 1,375 1,400 13,100
2007/03/15 1,380 1,400 1,375 1,375 61,000
2007/03/14 1,380 1,410 1,375 1,400 3,400
2007/03/13 1,426 1,426 1,400 1,420 33,300
2007/03/12 1,430 1,430 1,425 1,425 3,700
2007/03/09 1,430 1,430 1,421 1,425 10,900
2007/03/08 1,401 1,434 1,400 1,425 9,600
2007/03/07 1,400 1,400 1,400 1,400 9,900
2007/03/06 1,360 1,395 1,351 1,395 4,500
2007/03/05 1,431 1,431 1,350 1,370 15,400
2007/03/02 1,420 1,428 1,420 1,426 17,500
2007/03/01 1,419 1,429 1,400 1,429 24,800
2007/02/28 1,400 1,410 1,360 1,408 28,900
2007/02/27 1,431 1,431 1,420 1,429 16,200
2007/02/26 1,430 1,430 1,411 1,429 10,300
2007/02/23 1,411 1,430 1,410 1,410 12,500
2007/02/22 1,410 1,410 1,400 1,405 19,300
2007/02/21 1,405 1,415 1,405 1,410 7,500
2007/02/20 1,410 1,410 1,403 1,403 3,300
2007/02/19 1,410 1,410 1,402 1,409 7,600
2007/02/16 1,400 1,410 1,400 1,410 30,400
2007/02/15 1,400 1,405 1,391 1,395 44,500
2007/02/14 1,400 1,402 1,390 1,395 25,200
2007/02/13 1,385 1,394 1,385 1,390 14,900
2007/02/09 1,371 1,388 1,366 1,375 17,400
2007/02/08 1,386 1,390 1,373 1,380 19,800
2007/02/07 1,421 1,422 1,386 1,405 29,000
2007/02/06 1,445 1,445 1,435 1,439 2,500
2007/02/05 1,455 1,459 1,430 1,435 10,500
2007/02/02 1,450 1,455 1,435 1,443 8,100
2007/02/01 1,470 1,470 1,450 1,460 14,100
2007/01/31 1,469 1,472 1,462 1,472 4,400
2007/01/30 1,460 1,475 1,460 1,467 14,700
2007/01/29 1,443 1,475 1,443 1,469 51,000
2007/01/26 1,571 1,575 1,565 1,573 11,200
2007/01/25 1,581 1,583 1,570 1,570 30,800
2007/01/24 1,594 1,595 1,580 1,580 16,700
2007/01/23 1,584 1,594 1,570 1,580 11,600
2007/01/22 1,583 1,610 1,580 1,584 33,900
2007/01/19 1,555 1,565 1,545 1,553 15,300
2007/01/18 1,510 1,550 1,510 1,540 17,200
2007/01/17 1,505 1,510 1,504 1,510 5,800
2007/01/16 1,509 1,510 1,502 1,508 4,400
2007/01/15 1,500 1,510 1,500 1,506 7,400
2007/01/12 1,501 1,505 1,496 1,496 7,900
2007/01/11 1,500 1,500 1,492 1,492 6,500
2007/01/10 1,500 1,510 1,492 1,495 3,600
2007/01/09 1,513 1,520 1,497 1,505 16,300
2007/01/05 1,515 1,515 1,508 1,511 5,700
2007/01/04 1,514 1,514 1,510 1,510 5,300

このページの先頭へ