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 |
---|---|---|---|---|---|
2008/12/30 | 418 | 439 | 415 | 439 | 3,800 |
2008/12/29 | 405 | 419 | 405 | 414 | 1,100 |
2008/12/26 | 405 | 405 | 405 | 405 | 1,000 |
2008/12/25 | 365 | 375 | 365 | 370 | 900 |
2008/12/24 | 380 | 380 | 370 | 370 | 4,900 |
2008/12/22 | 401 | 401 | 376 | 390 | 7,600 |
2008/12/19 | 407 | 412 | 401 | 402 | 1,900 |
2008/12/18 | 419 | 419 | 402 | 412 | 4,700 |
2008/12/17 | 416 | 419 | 413 | 415 | 2,000 |
2008/12/16 | 425 | 425 | 410 | 418 | 15,800 |
2008/12/15 | 370 | 396 | 370 | 385 | 5,500 |
2008/12/12 | 363 | 370 | 363 | 370 | 2,900 |
2008/12/11 | 355 | 368 | 355 | 368 | 2,100 |
2008/12/10 | 346 | 355 | 346 | 355 | 1,300 |
2008/12/09 | 345 | 356 | 345 | 351 | 900 |
2008/12/08 | 346 | 352 | 346 | 350 | 5,400 |
2008/12/05 | 352 | 352 | 335 | 345 | 17,900 |
2008/12/04 | 333 | 340 | 326 | 337 | 5,500 |
2008/12/03 | 335 | 337 | 327 | 332 | 5,500 |
2008/12/02 | 334 | 346 | 334 | 340 | 3,100 |
2008/12/01 | 348 | 348 | 335 | 348 | 5,000 |
2008/11/28 | 342 | 342 | 329 | 342 | 5,600 |
2008/11/27 | 358 | 358 | 340 | 340 | 6,600 |
2008/11/26 | 365 | 367 | 353 | 353 | 5,600 |
2008/11/25 | 371 | 395 | 365 | 370 | 4,900 |
2008/11/21 | 371 | 379 | 360 | 365 | 4,400 |
2008/11/20 | 400 | 400 | 380 | 390 | 4,600 |
2008/11/19 | 408 | 408 | 400 | 400 | 6,500 |
2008/11/18 | 424 | 424 | 410 | 415 | 500 |
2008/11/17 | 415 | 420 | 415 | 415 | 900 |
2008/11/14 | 415 | 420 | 415 | 420 | 800 |
2008/11/13 | 410 | 420 | 401 | 420 | 1,100 |
2008/11/12 | 410 | 415 | 410 | 415 | 600 |
2008/11/11 | 416 | 420 | 416 | 420 | 1,200 |
2008/11/10 | 415 | 425 | 415 | 424 | 1,600 |
2008/11/07 | 410 | 430 | 409 | 425 | 5,700 |
2008/11/06 | 435 | 449 | 435 | 440 | 2,800 |
2008/11/05 | 436 | 450 | 421 | 450 | 14,200 |
2008/11/04 | 415 | 425 | 395 | 416 | 11,700 |
2008/10/31 | 381 | 418 | 381 | 405 | 5,600 |
2008/10/30 | 371 | 386 | 369 | 380 | 6,500 |
2008/10/29 | 360 | 380 | 351 | 366 | 15,800 |
2008/10/28 | 338 | 339 | 290 | 335 | 26,900 |
2008/10/27 | 355 | 368 | 341 | 348 | 19,500 |
2008/10/24 | 397 | 397 | 351 | 351 | 15,300 |
2008/10/23 | 405 | 405 | 368 | 397 | 8,500 |
2008/10/22 | 427 | 427 | 410 | 415 | 8,900 |
2008/10/21 | 419 | 427 | 409 | 427 | 5,600 |
2008/10/20 | 415 | 415 | 409 | 414 | 16,600 |
2008/10/17 | 427 | 430 | 420 | 420 | 2,400 |
2008/10/16 | 428 | 428 | 401 | 427 | 5,300 |
2008/10/15 | 414 | 429 | 406 | 429 | 10,600 |
2008/10/14 | 440 | 460 | 430 | 459 | 6,300 |
2008/10/10 | 410 | 410 | 400 | 405 | 8,400 |
2008/10/09 | 421 | 433 | 400 | 433 | 13,300 |
2008/10/08 | 470 | 470 | 418 | 448 | 11,500 |
2008/10/07 | 470 | 480 | 434 | 475 | 14,100 |
2008/10/06 | 560 | 560 | 512 | 520 | 8,800 |
2008/10/03 | 569 | 569 | 550 | 569 | 900 |
2008/10/02 | 598 | 598 | 579 | 588 | 6,900 |
2008/10/01 | 620 | 620 | 595 | 598 | 2,200 |
2008/09/30 | 613 | 613 | 581 | 598 | 4,900 |
2008/09/29 | 630 | 630 | 620 | 620 | 700 |
2008/09/26 | 640 | 640 | 630 | 630 | 800 |
2008/09/25 | 635 | 636 | 635 | 636 | 2,300 |
2008/09/24 | 635 | 635 | 635 | 635 | 200 |
2008/09/22 | 650 | 650 | 645 | 650 | 3,100 |
2008/09/19 | 645 | 645 | 631 | 640 | 3,000 |
2008/09/18 | 631 | 631 | 621 | 630 | 2,200 |
2008/09/17 | 628 | 651 | 628 | 651 | 9,200 |
2008/09/16 | 649 | 649 | 638 | 648 | 2,400 |
2008/09/12 | 658 | 658 | 658 | 658 | 500 |
2008/09/11 | 655 | 660 | 655 | 655 | 300 |
2008/09/10 | 662 | 662 | 650 | 655 | 3,900 |
2008/09/09 | 669 | 670 | 669 | 670 | 1,100 |
2008/09/08 | 670 | 673 | 660 | 670 | 4,100 |
2008/09/05 | 668 | 670 | 668 | 670 | 6,100 |
2008/09/04 | 682 | 682 | 670 | 679 | 2,100 |
2008/09/03 | 669 | 684 | 669 | 684 | 2,200 |
2008/09/02 | 675 | 675 | 671 | 671 | 400 |
2008/09/01 | 685 | 685 | 678 | 678 | 47,800 |
2008/08/29 | 670 | 670 | 666 | 670 | 1,800 |
2008/08/28 | 672 | 672 | 668 | 668 | 4,100 |
2008/08/27 | 681 | 681 | 680 | 681 | 2,000 |
2008/08/26 | 690 | 690 | 684 | 684 | 800 |
2008/08/25 | 681 | 689 | 680 | 681 | 5,400 |
2008/08/22 | 688 | 688 | 676 | 686 | 1,300 |
2008/08/21 | 685 | 695 | 684 | 690 | 2,300 |
2008/08/20 | 685 | 685 | 684 | 684 | 5,600 |
2008/08/19 | 675 | 685 | 675 | 685 | 700 |
2008/08/18 | 680 | 685 | 674 | 674 | 7,200 |
2008/08/15 | 671 | 675 | 670 | 675 | 2,300 |
2008/08/14 | 670 | 680 | 670 | 670 | 3,600 |
2008/08/13 | 687 | 690 | 680 | 689 | 7,600 |
2008/08/12 | 679 | 690 | 678 | 690 | 2,900 |
2008/08/11 | 709 | 709 | 683 | 687 | 6,500 |
2008/08/08 | 703 | 714 | 690 | 699 | 5,000 |
2008/08/07 | 735 | 735 | 701 | 719 | 4,100 |
2008/08/06 | 728 | 738 | 715 | 732 | 10,900 |
2008/08/05 | 788 | 788 | 749 | 750 | 10,900 |
2008/08/04 | 786 | 786 | 765 | 780 | 4,100 |
2008/08/01 | 790 | 800 | 786 | 786 | 2,900 |
2008/07/31 | 792 | 794 | 770 | 780 | 13,400 |
2008/07/30 | 794 | 794 | 785 | 786 | 5,100 |
2008/07/29 | 779 | 794 | 770 | 786 | 18,200 |
2008/07/28 | 829 | 829 | 829 | 829 | 3,700 |
2008/07/25 | 925 | 929 | 919 | 929 | 2,000 |
2008/07/24 | 933 | 933 | 920 | 924 | 2,400 |
2008/07/23 | 920 | 925 | 920 | 925 | 1,300 |
2008/07/22 | 921 | 926 | 921 | 921 | 700 |
2008/07/18 | 920 | 920 | 920 | 920 | 100 |
2008/07/17 | 920 | 929 | 920 | 920 | 300 |
2008/07/16 | 910 | 920 | 907 | 920 | 600 |
2008/07/15 | 917 | 917 | 906 | 906 | 2,900 |
2008/07/14 | 908 | 934 | 908 | 934 | 400 |
2008/07/11 | 954 | 954 | 934 | 934 | 1,800 |
2008/07/10 | 930 | 938 | 915 | 934 | 900 |
2008/07/09 | 950 | 960 | 950 | 960 | 300 |
2008/07/08 | 981 | 981 | 945 | 980 | 1,900 |
2008/07/07 | 987 | 987 | 951 | 961 | 15,900 |
2008/07/04 | 915 | 927 | 915 | 927 | 500 |
2008/07/03 | 892 | 920 | 892 | 915 | 2,500 |
2008/07/02 | 919 | 930 | 910 | 930 | 3,000 |
2008/07/01 | 916 | 917 | 900 | 910 | 5,300 |
2008/06/30 | 931 | 933 | 915 | 917 | 2,500 |
2008/06/27 | 939 | 942 | 926 | 933 | 2,800 |
2008/06/26 | 951 | 960 | 949 | 949 | 1,500 |
2008/06/25 | 962 | 962 | 936 | 942 | 4,700 |
2008/06/24 | 963 | 970 | 963 | 966 | 500 |
2008/06/23 | 969 | 970 | 962 | 964 | 1,200 |
2008/06/20 | 960 | 970 | 960 | 970 | 1,700 |
2008/06/19 | 989 | 989 | 970 | 970 | 5,700 |
2008/06/18 | 1,028 | 1,028 | 986 | 996 | 5,000 |
2008/06/17 | 991 | 1,034 | 990 | 1,030 | 28,200 |
2008/06/16 | 988 | 999 | 985 | 999 | 16,800 |
2008/06/13 | 978 | 985 | 971 | 985 | 1,400 |
2008/06/12 | 981 | 984 | 980 | 981 | 4,400 |
2008/06/11 | 1,010 | 1,010 | 990 | 1,000 | 3,300 |
2008/06/10 | 1,004 | 1,010 | 1,002 | 1,010 | 1,500 |
2008/06/09 | 1,014 | 1,015 | 1,010 | 1,011 | 1,900 |
2008/06/06 | 1,050 | 1,050 | 1,024 | 1,024 | 2,700 |
2008/06/05 | 1,015 | 1,030 | 1,015 | 1,030 | 5,900 |
2008/06/04 | 1,020 | 1,029 | 1,019 | 1,029 | 3,300 |
2008/06/03 | 1,021 | 1,029 | 1,011 | 1,029 | 3,200 |
2008/06/02 | 1,048 | 1,048 | 1,020 | 1,030 | 8,500 |
2008/05/30 | 1,039 | 1,039 | 1,011 | 1,038 | 2,500 |
2008/05/29 | 1,020 | 1,038 | 1,020 | 1,029 | 2,900 |
2008/05/28 | 1,045 | 1,050 | 1,010 | 1,030 | 9,200 |
2008/05/27 | 1,064 | 1,070 | 1,055 | 1,065 | 2,400 |
2008/05/26 | 1,085 | 1,090 | 1,070 | 1,070 | 10,800 |
2008/05/23 | 1,080 | 1,084 | 1,041 | 1,084 | 11,000 |
2008/05/22 | 1,010 | 1,040 | 1,010 | 1,040 | 11,800 |
2008/05/21 | 1,029 | 1,080 | 1,020 | 1,050 | 25,800 |
2008/05/20 | 1,000 | 1,020 | 991 | 1,020 | 6,600 |
2008/05/19 | 970 | 1,018 | 970 | 1,015 | 24,200 |
2008/05/16 | 959 | 965 | 947 | 960 | 15,100 |
2008/05/15 | 940 | 961 | 933 | 959 | 14,000 |
2008/05/14 | 936 | 939 | 913 | 930 | 10,000 |
2008/05/13 | 918 | 948 | 908 | 939 | 71,800 |
2008/05/12 | 868 | 868 | 868 | 868 | 6,200 |
2008/05/09 | 769 | 769 | 766 | 768 | 2,100 |
2008/05/08 | 770 | 776 | 765 | 770 | 6,300 |
2008/05/07 | 780 | 789 | 768 | 778 | 13,000 |
2008/05/02 | 770 | 779 | 752 | 778 | 19,700 |
2008/05/01 | 770 | 770 | 761 | 761 | 1,600 |
2008/04/30 | 769 | 770 | 753 | 763 | 12,400 |
2008/04/28 | 771 | 800 | 755 | 770 | 11,300 |
2008/04/25 | 768 | 773 | 768 | 768 | 2,100 |
2008/04/24 | 780 | 780 | 761 | 768 | 2,700 |
2008/04/23 | 766 | 769 | 766 | 769 | 500 |
2008/04/22 | 775 | 780 | 775 | 776 | 1,800 |
2008/04/21 | 773 | 775 | 770 | 775 | 4,600 |
2008/04/18 | 780 | 780 | 770 | 770 | 600 |
2008/04/17 | 766 | 780 | 766 | 780 | 1,300 |
2008/04/16 | 771 | 771 | 758 | 771 | 1,900 |
2008/04/15 | 770 | 789 | 766 | 789 | 700 |
2008/04/14 | 785 | 785 | 784 | 784 | 400 |
2008/04/11 | 756 | 776 | 752 | 776 | 2,300 |
2008/04/10 | 764 | 766 | 764 | 766 | 5,200 |
2008/04/09 | 799 | 799 | 784 | 784 | 600 |
2008/04/08 | 800 | 800 | 778 | 784 | 1,200 |
2008/04/07 | 829 | 829 | 818 | 818 | 2,400 |
2008/04/04 | 795 | 799 | 795 | 799 | 1,000 |
2008/04/03 | 785 | 785 | 785 | 785 | 200 |
2008/04/02 | 795 | 795 | 795 | 795 | 1,000 |
2008/04/01 | 795 | 795 | 794 | 795 | 1,100 |
2008/03/31 | 807 | 807 | 760 | 761 | 2,500 |
2008/03/28 | 799 | 799 | 799 | 799 | 1,100 |
2008/03/27 | 790 | 799 | 775 | 799 | 3,500 |
2008/03/26 | 800 | 800 | 799 | 799 | 1,600 |
2008/03/25 | 800 | 800 | 785 | 799 | 5,200 |
2008/03/24 | 799 | 800 | 789 | 799 | 6,400 |
2008/03/21 | 790 | 800 | 782 | 782 | 3,200 |
2008/03/19 | 811 | 811 | 780 | 780 | 4,100 |
2008/03/18 | 775 | 781 | 775 | 781 | 2,000 |
2008/03/17 | 775 | 779 | 756 | 775 | 2,000 |
2008/03/14 | 780 | 780 | 775 | 775 | 1,000 |
2008/03/13 | 800 | 800 | 780 | 780 | 1,200 |
2008/03/12 | 796 | 808 | 788 | 806 | 3,000 |
2008/03/11 | 781 | 792 | 772 | 780 | 4,000 |
2008/03/10 | 823 | 823 | 800 | 800 | 1,200 |
2008/03/07 | 825 | 825 | 815 | 824 | 2,100 |
2008/03/06 | 840 | 840 | 825 | 826 | 2,300 |
2008/03/05 | 840 | 840 | 830 | 830 | 5,500 |
2008/03/04 | 838 | 838 | 830 | 830 | 8,800 |
2008/03/03 | 835 | 835 | 830 | 834 | 5,800 |
2008/02/29 | 835 | 835 | 832 | 835 | 8,000 |
2008/02/28 | 830 | 835 | 830 | 832 | 3,700 |
2008/02/27 | 830 | 835 | 830 | 834 | 6,300 |
2008/02/26 | 830 | 835 | 830 | 830 | 5,700 |
2008/02/25 | 837 | 837 | 820 | 825 | 4,000 |
2008/02/22 | 827 | 827 | 814 | 827 | 2,300 |
2008/02/21 | 828 | 828 | 825 | 825 | 400 |
2008/02/20 | 829 | 829 | 825 | 825 | 2,200 |
2008/02/19 | 814 | 830 | 814 | 829 | 4,100 |
2008/02/18 | 802 | 820 | 801 | 814 | 7,500 |
2008/02/15 | 805 | 805 | 782 | 803 | 4,800 |
2008/02/14 | 805 | 810 | 805 | 809 | 5,900 |
2008/02/13 | 800 | 803 | 800 | 801 | 3,500 |
2008/02/12 | 803 | 803 | 800 | 800 | 3,000 |
2008/02/08 | 810 | 810 | 803 | 805 | 8,500 |
2008/02/07 | 820 | 837 | 810 | 810 | 5,300 |
2008/02/06 | 822 | 822 | 814 | 820 | 3,000 |
2008/02/05 | 849 | 849 | 816 | 826 | 14,100 |
2008/02/04 | 850 | 850 | 844 | 846 | 2,200 |
2008/02/01 | 836 | 840 | 835 | 840 | 5,400 |
2008/01/31 | 835 | 850 | 825 | 850 | 3,200 |
2008/01/30 | 850 | 850 | 836 | 836 | 500 |
2008/01/29 | 840 | 850 | 840 | 850 | 6,300 |
2008/01/28 | 835 | 840 | 830 | 840 | 11,000 |
2008/01/25 | 826 | 835 | 826 | 835 | 10,100 |
2008/01/24 | 820 | 829 | 820 | 829 | 4,300 |
2008/01/23 | 800 | 833 | 800 | 820 | 5,300 |
2008/01/22 | 829 | 829 | 787 | 791 | 24,600 |
2008/01/21 | 850 | 850 | 831 | 831 | 5,600 |
2008/01/18 | 848 | 849 | 780 | 849 | 18,300 |
2008/01/17 | 862 | 876 | 858 | 865 | 14,300 |
2008/01/16 | 914 | 915 | 865 | 872 | 13,500 |
2008/01/15 | 933 | 935 | 933 | 934 | 3,000 |
2008/01/11 | 970 | 970 | 951 | 953 | 3,300 |
2008/01/10 | 985 | 985 | 970 | 970 | 4,300 |
2008/01/09 | 985 | 985 | 980 | 985 | 16,600 |
2008/01/08 | 985 | 990 | 981 | 985 | 11,000 |
2008/01/07 | 998 | 998 | 985 | 985 | 8,300 |
2008/01/04 | 990 | 998 | 973 | 985 | 3,000 |