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 |
---|---|---|---|---|---|
2009/12/30 | 856 | 870 | 855 | 865 | 4,100 |
2009/12/29 | 850 | 855 | 850 | 855 | 2,100 |
2009/12/28 | 840 | 845 | 840 | 845 | 1,500 |
2009/12/25 | 840 | 840 | 835 | 840 | 1,400 |
2009/12/24 | 839 | 840 | 830 | 832 | 4,300 |
2009/12/22 | 832 | 840 | 830 | 839 | 4,300 |
2009/12/21 | 840 | 844 | 832 | 832 | 3,200 |
2009/12/18 | 832 | 832 | 831 | 832 | 1,700 |
2009/12/17 | 832 | 832 | 829 | 832 | 900 |
2009/12/16 | 860 | 863 | 830 | 830 | 6,700 |
2009/12/15 | 834 | 834 | 822 | 830 | 2,000 |
2009/12/14 | 838 | 838 | 825 | 825 | 5,800 |
2009/12/11 | 830 | 830 | 820 | 820 | 1,600 |
2009/12/10 | 811 | 830 | 811 | 830 | 600 |
2009/12/09 | 822 | 822 | 822 | 822 | 600 |
2009/12/08 | 850 | 850 | 835 | 840 | 2,600 |
2009/12/07 | 860 | 880 | 820 | 870 | 12,000 |
2009/12/04 | 810 | 820 | 803 | 811 | 3,700 |
2009/12/03 | 804 | 804 | 800 | 801 | 5,100 |
2009/12/02 | 788 | 805 | 785 | 797 | 6,300 |
2009/12/01 | 800 | 800 | 785 | 785 | 3,100 |
2009/11/30 | 757 | 780 | 757 | 780 | 400 |
2009/11/27 | 770 | 775 | 765 | 765 | 3,500 |
2009/11/26 | 805 | 805 | 777 | 777 | 2,900 |
2009/11/25 | 764 | 765 | 764 | 765 | 300 |
2009/11/24 | 772 | 799 | 772 | 772 | 4,100 |
2009/11/20 | 755 | 781 | 755 | 766 | 6,000 |
2009/11/19 | 761 | 780 | 760 | 760 | 4,300 |
2009/11/18 | 801 | 801 | 772 | 772 | 3,100 |
2009/11/17 | 801 | 816 | 801 | 803 | 6,500 |
2009/11/16 | 835 | 835 | 816 | 830 | 2,000 |
2009/11/13 | 831 | 840 | 825 | 836 | 11,800 |
2009/11/12 | 832 | 840 | 830 | 831 | 2,600 |
2009/11/11 | 836 | 850 | 831 | 831 | 5,800 |
2009/11/10 | 851 | 869 | 851 | 865 | 7,400 |
2009/11/09 | 851 | 867 | 850 | 859 | 3,600 |
2009/11/06 | 884 | 884 | 856 | 856 | 3,000 |
2009/11/05 | 875 | 885 | 864 | 880 | 5,200 |
2009/11/04 | 885 | 885 | 865 | 873 | 5,300 |
2009/11/02 | 875 | 898 | 867 | 884 | 21,800 |
2009/10/30 | 850 | 911 | 850 | 911 | 90,700 |
2009/10/29 | 814 | 814 | 794 | 811 | 1,500 |
2009/10/28 | 830 | 830 | 820 | 822 | 6,900 |
2009/10/27 | 812 | 820 | 812 | 820 | 200 |
2009/10/26 | 830 | 830 | 820 | 820 | 5,700 |
2009/10/23 | 800 | 819 | 800 | 819 | 11,200 |
2009/10/22 | 790 | 791 | 784 | 785 | 4,300 |
2009/10/21 | 790 | 800 | 789 | 800 | 1,400 |
2009/10/20 | 805 | 805 | 800 | 800 | 2,300 |
2009/10/19 | 805 | 805 | 805 | 805 | 100 |
2009/10/16 | 825 | 825 | 805 | 825 | 600 |
2009/10/15 | 830 | 830 | 805 | 825 | 1,500 |
2009/10/14 | 840 | 840 | 820 | 830 | 2,900 |
2009/10/13 | 830 | 840 | 829 | 830 | 3,000 |
2009/10/09 | 828 | 829 | 828 | 829 | 1,000 |
2009/10/08 | 824 | 835 | 824 | 829 | 2,300 |
2009/10/07 | 815 | 815 | 815 | 815 | 600 |
2009/10/06 | 800 | 815 | 781 | 815 | 1,600 |
2009/10/05 | 815 | 820 | 815 | 815 | 4,800 |
2009/10/02 | 830 | 830 | 818 | 830 | 5,900 |
2009/10/01 | 855 | 855 | 820 | 820 | 2,700 |
2009/09/30 | 840 | 840 | 830 | 835 | 1,100 |
2009/09/29 | 830 | 840 | 829 | 840 | 13,600 |
2009/09/28 | 840 | 840 | 821 | 821 | 1,400 |
2009/09/25 | 842 | 842 | 815 | 838 | 5,600 |
2009/09/24 | 840 | 850 | 840 | 840 | 10,000 |
2009/09/18 | 840 | 840 | 833 | 840 | 800 |
2009/09/17 | 844 | 844 | 835 | 840 | 2,600 |
2009/09/16 | 835 | 840 | 835 | 840 | 6,500 |
2009/09/15 | 845 | 845 | 835 | 835 | 500 |
2009/09/14 | 839 | 845 | 835 | 840 | 13,300 |
2009/09/11 | 818 | 830 | 818 | 825 | 5,600 |
2009/09/10 | 830 | 835 | 822 | 824 | 7,400 |
2009/09/09 | 815 | 824 | 810 | 824 | 8,900 |
2009/09/08 | 824 | 824 | 800 | 800 | 5,600 |
2009/09/07 | 811 | 831 | 811 | 828 | 15,000 |
2009/09/04 | 769 | 772 | 767 | 771 | 3,700 |
2009/09/03 | 768 | 768 | 753 | 760 | 3,100 |
2009/09/02 | 763 | 772 | 750 | 754 | 5,700 |
2009/09/01 | 740 | 765 | 740 | 765 | 8,700 |
2009/08/31 | 740 | 753 | 740 | 740 | 2,300 |
2009/08/28 | 749 | 750 | 732 | 750 | 2,100 |
2009/08/27 | 723 | 750 | 723 | 750 | 3,700 |
2009/08/26 | 748 | 748 | 746 | 746 | 900 |
2009/08/25 | 731 | 739 | 720 | 730 | 1,500 |
2009/08/24 | 730 | 739 | 722 | 739 | 2,600 |
2009/08/21 | 718 | 730 | 718 | 730 | 1,400 |
2009/08/20 | 720 | 720 | 710 | 718 | 4,600 |
2009/08/19 | 710 | 720 | 710 | 720 | 2,300 |
2009/08/18 | 720 | 725 | 715 | 715 | 5,900 |
2009/08/17 | 728 | 728 | 710 | 720 | 4,200 |
2009/08/14 | 714 | 732 | 712 | 732 | 700 |
2009/08/13 | 722 | 722 | 710 | 720 | 4,100 |
2009/08/12 | 713 | 723 | 712 | 720 | 3,800 |
2009/08/11 | 723 | 733 | 723 | 723 | 2,800 |
2009/08/10 | 740 | 740 | 730 | 733 | 11,000 |
2009/08/07 | 730 | 740 | 730 | 740 | 3,100 |
2009/08/06 | 725 | 735 | 710 | 728 | 5,000 |
2009/08/05 | 710 | 742 | 702 | 725 | 13,300 |
2009/08/04 | 718 | 725 | 700 | 700 | 10,000 |
2009/08/03 | 686 | 695 | 680 | 694 | 13,700 |
2009/07/31 | 657 | 657 | 640 | 642 | 900 |
2009/07/30 | 658 | 658 | 658 | 658 | 1,000 |
2009/07/29 | 616 | 649 | 616 | 649 | 3,500 |
2009/07/28 | 626 | 626 | 622 | 626 | 3,400 |
2009/07/27 | 636 | 636 | 626 | 630 | 4,600 |
2009/07/24 | 635 | 635 | 627 | 631 | 3,600 |
2009/07/23 | 635 | 644 | 625 | 644 | 5,500 |
2009/07/22 | 620 | 635 | 620 | 635 | 5,900 |
2009/07/21 | 619 | 620 | 619 | 620 | 800 |
2009/07/17 | 620 | 620 | 600 | 601 | 1,300 |
2009/07/16 | 594 | 600 | 594 | 600 | 11,400 |
2009/07/15 | 603 | 604 | 603 | 604 | 600 |
2009/07/14 | 603 | 613 | 603 | 610 | 3,200 |
2009/07/13 | 601 | 604 | 601 | 603 | 3,900 |
2009/07/10 | 630 | 630 | 625 | 629 | 3,300 |
2009/07/08 | 640 | 660 | 633 | 660 | 4,100 |
2009/07/07 | 660 | 661 | 660 | 660 | 4,100 |
2009/07/06 | 700 | 700 | 653 | 653 | 22,400 |
2009/07/03 | 643 | 656 | 640 | 650 | 8,600 |
2009/07/02 | 628 | 650 | 628 | 645 | 6,600 |
2009/07/01 | 626 | 629 | 624 | 626 | 4,200 |
2009/06/30 | 615 | 625 | 615 | 617 | 1,600 |
2009/06/29 | 613 | 623 | 613 | 623 | 3,600 |
2009/06/26 | 622 | 629 | 611 | 614 | 4,700 |
2009/06/25 | 602 | 609 | 602 | 609 | 500 |
2009/06/24 | 600 | 609 | 600 | 609 | 1,000 |
2009/06/23 | 599 | 611 | 599 | 604 | 3,600 |
2009/06/22 | 609 | 609 | 609 | 609 | 3,700 |
2009/06/19 | 606 | 610 | 606 | 609 | 400 |
2009/06/18 | 613 | 615 | 613 | 615 | 1,700 |
2009/06/17 | 601 | 630 | 601 | 630 | 2,900 |
2009/06/16 | 602 | 625 | 602 | 609 | 6,300 |
2009/06/15 | 604 | 628 | 604 | 621 | 2,600 |
2009/06/12 | 620 | 635 | 618 | 621 | 8,500 |
2009/06/11 | 636 | 637 | 635 | 635 | 3,900 |
2009/06/10 | 631 | 638 | 631 | 638 | 5,800 |
2009/06/09 | 650 | 650 | 640 | 650 | 7,600 |
2009/06/08 | 640 | 660 | 640 | 645 | 7,300 |
2009/06/05 | 650 | 666 | 627 | 630 | 13,700 |
2009/06/04 | 617 | 649 | 607 | 640 | 13,800 |
2009/06/03 | 575 | 610 | 575 | 600 | 10,800 |
2009/06/02 | 577 | 585 | 577 | 585 | 6,100 |
2009/06/01 | 560 | 560 | 552 | 557 | 5,600 |
2009/05/29 | 544 | 555 | 544 | 545 | 1,700 |
2009/05/28 | 545 | 555 | 545 | 555 | 3,900 |
2009/05/27 | 536 | 550 | 536 | 545 | 2,500 |
2009/05/26 | 539 | 540 | 535 | 535 | 5,500 |
2009/05/25 | 527 | 532 | 527 | 530 | 3,800 |
2009/05/22 | 526 | 530 | 526 | 527 | 1,900 |
2009/05/21 | 537 | 543 | 535 | 537 | 5,700 |
2009/05/20 | 537 | 555 | 537 | 543 | 10,100 |
2009/05/19 | 540 | 540 | 521 | 527 | 5,100 |
2009/05/18 | 535 | 540 | 535 | 535 | 3,600 |
2009/05/15 | 555 | 555 | 540 | 551 | 1,500 |
2009/05/14 | 540 | 555 | 540 | 555 | 7,400 |
2009/05/13 | 550 | 580 | 545 | 560 | 2,400 |
2009/05/12 | 559 | 559 | 535 | 559 | 12,000 |
2009/05/11 | 578 | 589 | 558 | 559 | 46,800 |
2009/05/08 | 578 | 578 | 578 | 578 | 9,100 |
2009/05/07 | 498 | 498 | 498 | 498 | 5,600 |
2009/05/01 | 419 | 419 | 414 | 418 | 3,300 |
2009/04/30 | 417 | 417 | 416 | 417 | 1,600 |
2009/04/28 | 410 | 414 | 403 | 412 | 2,100 |
2009/04/27 | 420 | 420 | 413 | 415 | 2,300 |
2009/04/24 | 419 | 422 | 419 | 422 | 700 |
2009/04/23 | 423 | 423 | 416 | 422 | 1,500 |
2009/04/22 | 423 | 425 | 405 | 424 | 2,800 |
2009/04/21 | 416 | 420 | 415 | 420 | 700 |
2009/04/20 | 418 | 424 | 416 | 424 | 1,400 |
2009/04/17 | 418 | 424 | 418 | 424 | 1,400 |
2009/04/16 | 424 | 424 | 410 | 422 | 3,000 |
2009/04/15 | 415 | 419 | 405 | 419 | 800 |
2009/04/14 | 408 | 419 | 405 | 419 | 3,200 |
2009/04/13 | 401 | 420 | 401 | 420 | 5,000 |
2009/04/10 | 400 | 400 | 395 | 395 | 1,100 |
2009/04/09 | 392 | 395 | 391 | 395 | 3,100 |
2009/04/08 | 377 | 392 | 377 | 392 | 4,800 |
2009/04/07 | 403 | 403 | 390 | 399 | 2,300 |
2009/04/06 | 399 | 403 | 388 | 403 | 7,900 |
2009/04/03 | 390 | 390 | 384 | 384 | 4,700 |
2009/04/02 | 380 | 380 | 365 | 375 | 13,500 |
2009/04/01 | 390 | 390 | 376 | 376 | 2,400 |
2009/03/31 | 380 | 390 | 370 | 390 | 2,800 |
2009/03/30 | 394 | 394 | 387 | 390 | 2,600 |
2009/03/27 | 395 | 396 | 387 | 395 | 3,900 |
2009/03/26 | 401 | 401 | 386 | 396 | 5,700 |
2009/03/25 | 376 | 390 | 376 | 390 | 4,700 |
2009/03/24 | 371 | 375 | 369 | 375 | 4,800 |
2009/03/23 | 366 | 368 | 361 | 368 | 12,700 |
2009/03/19 | 361 | 362 | 360 | 362 | 1,300 |
2009/03/18 | 359 | 364 | 355 | 362 | 4,200 |
2009/03/17 | 352 | 357 | 350 | 357 | 900 |
2009/03/16 | 350 | 357 | 350 | 357 | 1,700 |
2009/03/13 | 355 | 357 | 350 | 357 | 2,700 |
2009/03/11 | 355 | 359 | 348 | 359 | 1,400 |
2009/03/10 | 355 | 360 | 350 | 360 | 2,100 |
2009/03/09 | 353 | 355 | 350 | 355 | 4,100 |
2009/03/06 | 362 | 362 | 362 | 362 | 200 |
2009/03/05 | 365 | 365 | 360 | 361 | 6,200 |
2009/03/04 | 348 | 350 | 345 | 350 | 1,900 |
2009/03/03 | 347 | 348 | 347 | 347 | 1,800 |
2009/03/02 | 350 | 350 | 350 | 350 | 1,300 |
2009/02/27 | 345 | 345 | 340 | 340 | 2,500 |
2009/02/26 | 345 | 351 | 345 | 346 | 5,100 |
2009/02/25 | 343 | 358 | 343 | 358 | 400 |
2009/02/24 | 358 | 358 | 358 | 358 | 100 |
2009/02/23 | 360 | 360 | 359 | 359 | 600 |
2009/02/20 | 362 | 375 | 348 | 362 | 6,700 |
2009/02/18 | 370 | 379 | 360 | 379 | 3,600 |
2009/02/16 | 372 | 380 | 366 | 380 | 1,300 |
2009/02/13 | 380 | 380 | 380 | 380 | 1,000 |
2009/02/12 | 381 | 381 | 381 | 381 | 1,100 |
2009/02/10 | 386 | 386 | 383 | 383 | 700 |
2009/02/09 | 388 | 388 | 386 | 386 | 1,500 |
2009/02/06 | 399 | 399 | 382 | 398 | 3,400 |
2009/02/05 | 399 | 399 | 397 | 397 | 4,600 |
2009/02/04 | 391 | 393 | 391 | 393 | 1,700 |
2009/02/03 | 390 | 390 | 387 | 388 | 700 |
2009/02/02 | 405 | 405 | 384 | 400 | 2,400 |
2009/01/30 | 389 | 390 | 389 | 390 | 1,300 |
2009/01/29 | 385 | 389 | 380 | 389 | 10,400 |
2009/01/28 | 400 | 400 | 390 | 390 | 1,700 |
2009/01/27 | 417 | 417 | 399 | 400 | 3,500 |
2009/01/26 | 435 | 435 | 406 | 417 | 3,100 |
2009/01/23 | 417 | 417 | 410 | 411 | 500 |
2009/01/22 | 406 | 416 | 406 | 416 | 700 |
2009/01/20 | 427 | 427 | 416 | 416 | 800 |
2009/01/19 | 428 | 428 | 428 | 428 | 100 |
2009/01/16 | 440 | 440 | 430 | 431 | 400 |
2009/01/15 | 434 | 444 | 434 | 444 | 200 |
2009/01/14 | 445 | 450 | 432 | 450 | 1,600 |
2009/01/13 | 440 | 453 | 440 | 453 | 1,400 |
2009/01/09 | 440 | 450 | 440 | 450 | 1,900 |
2009/01/08 | 441 | 449 | 441 | 449 | 2,100 |
2009/01/07 | 449 | 450 | 435 | 450 | 3,400 |
2009/01/06 | 456 | 456 | 440 | 450 | 2,900 |
2009/01/05 | 454 | 454 | 430 | 450 | 7,500 |