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 |
---|---|---|---|---|---|
2011/12/30 | 411 | 415 | 411 | 415 | 1,300 |
2011/12/29 | 409 | 411 | 403 | 411 | 700 |
2011/12/28 | 409 | 409 | 409 | 409 | 100 |
2011/12/27 | 406 | 407 | 400 | 401 | 3,000 |
2011/12/26 | 410 | 410 | 406 | 406 | 3,000 |
2011/12/22 | 415 | 416 | 408 | 408 | 3,300 |
2011/12/21 | 420 | 420 | 415 | 416 | 1,500 |
2011/12/20 | 416 | 426 | 416 | 420 | 1,700 |
2011/12/19 | 425 | 425 | 415 | 416 | 1,300 |
2011/12/16 | 442 | 442 | 420 | 421 | 13,700 |
2011/12/15 | 419 | 422 | 418 | 418 | 2,500 |
2011/12/14 | 418 | 419 | 418 | 419 | 1,300 |
2011/12/13 | 417 | 420 | 415 | 418 | 1,300 |
2011/12/12 | 420 | 426 | 412 | 422 | 3,000 |
2011/12/09 | 412 | 422 | 406 | 422 | 3,500 |
2011/12/08 | 411 | 413 | 410 | 413 | 1,400 |
2011/12/07 | 420 | 420 | 407 | 411 | 1,000 |
2011/12/06 | 420 | 420 | 410 | 413 | 3,400 |
2011/12/05 | 422 | 423 | 411 | 423 | 11,700 |
2011/12/02 | 412 | 414 | 404 | 414 | 2,900 |
2011/12/01 | 405 | 410 | 401 | 410 | 6,200 |
2011/11/30 | 399 | 399 | 394 | 399 | 600 |
2011/11/29 | 399 | 399 | 390 | 391 | 5,700 |
2011/11/28 | 400 | 400 | 388 | 388 | 1,400 |
2011/11/25 | 384 | 384 | 384 | 384 | 300 |
2011/11/24 | 386 | 393 | 380 | 392 | 1,200 |
2011/11/22 | 390 | 390 | 386 | 386 | 400 |
2011/11/21 | 394 | 394 | 390 | 391 | 1,300 |
2011/11/18 | 393 | 394 | 391 | 394 | 1,200 |
2011/11/17 | 385 | 390 | 385 | 390 | 1,000 |
2011/11/16 | 385 | 385 | 385 | 385 | 600 |
2011/11/15 | 386 | 386 | 385 | 385 | 600 |
2011/11/14 | 390 | 391 | 374 | 385 | 4,700 |
2011/11/11 | 400 | 400 | 399 | 399 | 500 |
2011/11/10 | 400 | 401 | 400 | 400 | 700 |
2011/11/09 | 408 | 408 | 401 | 401 | 1,700 |
2011/11/08 | 412 | 412 | 409 | 409 | 5,500 |
2011/11/07 | 441 | 441 | 411 | 420 | 10,700 |
2011/11/04 | 446 | 446 | 446 | 446 | 300 |
2011/11/02 | 439 | 448 | 439 | 448 | 1,400 |
2011/11/01 | 453 | 453 | 431 | 435 | 1,700 |
2011/10/31 | 428 | 431 | 428 | 431 | 800 |
2011/10/28 | 428 | 428 | 428 | 428 | 200 |
2011/10/27 | 420 | 428 | 420 | 422 | 1,400 |
2011/10/26 | 433 | 433 | 423 | 430 | 1,400 |
2011/10/25 | 421 | 427 | 420 | 427 | 400 |
2011/10/24 | 0 | 0 | 0 | 429 | 0 |
2011/10/21 | 425 | 429 | 421 | 429 | 1,200 |
2011/10/20 | 427 | 429 | 427 | 429 | 800 |
2011/10/19 | 420 | 420 | 420 | 420 | 600 |
2011/10/18 | 418 | 427 | 410 | 427 | 1,300 |
2011/10/17 | 424 | 425 | 424 | 425 | 300 |
2011/10/14 | 416 | 417 | 416 | 417 | 300 |
2011/10/13 | 429 | 429 | 418 | 429 | 2,700 |
2011/10/12 | 0 | 0 | 0 | 427 | 0 |
2011/10/11 | 429 | 429 | 427 | 427 | 600 |
2011/10/07 | 430 | 430 | 430 | 430 | 200 |
2011/10/06 | 420 | 420 | 415 | 415 | 2,000 |
2011/10/05 | 436 | 436 | 420 | 420 | 4,400 |
2011/10/04 | 430 | 430 | 426 | 430 | 600 |
2011/10/03 | 439 | 440 | 430 | 430 | 2,200 |
2011/09/30 | 422 | 429 | 422 | 429 | 300 |
2011/09/29 | 417 | 420 | 411 | 420 | 300 |
2011/09/28 | 403 | 416 | 403 | 416 | 3,800 |
2011/09/27 | 425 | 425 | 418 | 418 | 800 |
2011/09/26 | 428 | 428 | 401 | 417 | 2,200 |
2011/09/22 | 425 | 425 | 424 | 424 | 800 |
2011/09/21 | 425 | 425 | 424 | 425 | 1,200 |
2011/09/20 | 428 | 430 | 425 | 430 | 1,800 |
2011/09/16 | 431 | 431 | 429 | 431 | 900 |
2011/09/15 | 426 | 431 | 426 | 431 | 200 |
2011/09/14 | 431 | 431 | 427 | 427 | 1,000 |
2011/09/13 | 0 | 0 | 0 | 436 | 0 |
2011/09/12 | 435 | 436 | 430 | 436 | 500 |
2011/09/09 | 436 | 441 | 435 | 436 | 2,400 |
2011/09/08 | 443 | 445 | 441 | 441 | 2,100 |
2011/09/07 | 444 | 446 | 443 | 443 | 2,200 |
2011/09/06 | 450 | 455 | 444 | 444 | 400 |
2011/09/05 | 464 | 464 | 444 | 459 | 5,700 |
2011/09/02 | 467 | 467 | 465 | 465 | 400 |
2011/09/01 | 466 | 466 | 463 | 463 | 2,300 |
2011/08/31 | 452 | 459 | 450 | 459 | 2,200 |
2011/08/30 | 445 | 445 | 445 | 445 | 800 |
2011/08/29 | 439 | 440 | 439 | 440 | 400 |
2011/08/26 | 442 | 442 | 440 | 440 | 900 |
2011/08/25 | 445 | 445 | 432 | 440 | 400 |
2011/08/24 | 438 | 438 | 432 | 432 | 1,900 |
2011/08/23 | 430 | 430 | 422 | 430 | 700 |
2011/08/22 | 436 | 436 | 419 | 424 | 7,100 |
2011/08/19 | 445 | 445 | 440 | 440 | 3,100 |
2011/08/18 | 451 | 453 | 445 | 449 | 4,200 |
2011/08/17 | 452 | 456 | 452 | 455 | 1,400 |
2011/08/16 | 450 | 455 | 450 | 451 | 3,600 |
2011/08/15 | 453 | 453 | 447 | 447 | 6,500 |
2011/08/12 | 457 | 461 | 447 | 454 | 23,900 |
2011/08/11 | 464 | 473 | 464 | 466 | 3,000 |
2011/08/10 | 467 | 475 | 466 | 473 | 9,900 |
2011/08/09 | 473 | 473 | 447 | 470 | 4,100 |
2011/08/08 | 490 | 490 | 480 | 480 | 4,400 |
2011/08/05 | 489 | 498 | 489 | 490 | 11,600 |
2011/08/04 | 502 | 502 | 500 | 502 | 3,100 |
2011/08/03 | 504 | 504 | 500 | 501 | 9,300 |
2011/08/02 | 510 | 510 | 505 | 505 | 500 |
2011/08/01 | 510 | 510 | 510 | 510 | 3,700 |
2011/07/29 | 508 | 510 | 503 | 510 | 5,000 |
2011/07/28 | 512 | 512 | 510 | 510 | 800 |
2011/07/27 | 511 | 515 | 510 | 515 | 2,200 |
2011/07/26 | 518 | 518 | 517 | 517 | 600 |
2011/07/25 | 513 | 519 | 510 | 518 | 4,300 |
2011/07/22 | 513 | 515 | 511 | 513 | 3,700 |
2011/07/21 | 516 | 520 | 510 | 519 | 4,800 |
2011/07/20 | 520 | 524 | 510 | 516 | 15,700 |
2011/07/19 | 520 | 521 | 515 | 520 | 5,300 |
2011/07/15 | 517 | 520 | 511 | 520 | 5,600 |
2011/07/14 | 515 | 519 | 515 | 519 | 800 |
2011/07/13 | 515 | 519 | 514 | 519 | 4,400 |
2011/07/12 | 521 | 521 | 515 | 515 | 1,500 |
2011/07/11 | 527 | 529 | 524 | 529 | 16,300 |
2011/07/08 | 530 | 530 | 521 | 525 | 3,500 |
2011/07/07 | 528 | 533 | 527 | 528 | 5,800 |
2011/07/06 | 533 | 533 | 530 | 533 | 3,900 |
2011/07/05 | 534 | 537 | 531 | 537 | 12,100 |
2011/07/04 | 544 | 544 | 541 | 544 | 3,000 |
2011/07/01 | 544 | 544 | 534 | 534 | 18,500 |
2011/06/30 | 530 | 534 | 522 | 534 | 10,700 |
2011/06/29 | 518 | 520 | 515 | 520 | 13,000 |
2011/06/28 | 519 | 520 | 513 | 518 | 15,000 |
2011/06/27 | 545 | 550 | 507 | 518 | 41,400 |
2011/06/24 | 495 | 505 | 493 | 505 | 2,100 |
2011/06/23 | 505 | 505 | 485 | 498 | 7,300 |
2011/06/22 | 504 | 504 | 495 | 498 | 15,000 |
2011/06/21 | 501 | 516 | 498 | 516 | 2,300 |
2011/06/20 | 514 | 518 | 495 | 500 | 4,000 |
2011/06/17 | 523 | 523 | 510 | 517 | 7,000 |
2011/06/16 | 522 | 534 | 512 | 519 | 11,500 |
2011/06/15 | 528 | 535 | 522 | 522 | 10,000 |
2011/06/14 | 538 | 548 | 538 | 548 | 800 |
2011/06/13 | 551 | 551 | 541 | 543 | 3,000 |
2011/06/10 | 560 | 560 | 560 | 560 | 300 |
2011/06/09 | 560 | 560 | 560 | 560 | 600 |
2011/06/08 | 560 | 560 | 555 | 560 | 1,800 |
2011/06/07 | 556 | 566 | 556 | 560 | 1,800 |
2011/06/06 | 564 | 564 | 550 | 550 | 4,900 |
2011/06/03 | 555 | 562 | 554 | 562 | 1,000 |
2011/06/02 | 545 | 558 | 545 | 558 | 800 |
2011/06/01 | 545 | 545 | 545 | 545 | 1,100 |
2011/05/31 | 535 | 535 | 529 | 530 | 1,200 |
2011/05/30 | 528 | 528 | 528 | 528 | 200 |
2011/05/27 | 0 | 0 | 0 | 527 | 0 |
2011/05/26 | 540 | 540 | 522 | 527 | 2,200 |
2011/05/25 | 530 | 530 | 530 | 530 | 1,100 |
2011/05/24 | 540 | 540 | 530 | 530 | 800 |
2011/05/23 | 544 | 544 | 542 | 542 | 1,000 |
2011/05/20 | 542 | 548 | 531 | 548 | 1,600 |
2011/05/19 | 541 | 541 | 521 | 541 | 1,600 |
2011/05/18 | 543 | 547 | 543 | 547 | 1,200 |
2011/05/17 | 526 | 541 | 526 | 541 | 1,100 |
2011/05/16 | 556 | 556 | 541 | 541 | 2,700 |
2011/05/13 | 590 | 590 | 546 | 550 | 4,000 |
2011/05/12 | 592 | 592 | 590 | 590 | 300 |
2011/05/11 | 595 | 604 | 591 | 604 | 1,500 |
2011/05/10 | 595 | 595 | 595 | 595 | 100 |
2011/05/09 | 605 | 605 | 601 | 601 | 1,100 |
2011/05/06 | 614 | 614 | 602 | 602 | 3,500 |
2011/05/02 | 613 | 613 | 601 | 601 | 1,700 |
2011/04/28 | 601 | 603 | 600 | 603 | 900 |
2011/04/27 | 600 | 601 | 600 | 601 | 1,100 |
2011/04/26 | 600 | 600 | 599 | 600 | 1,200 |
2011/04/25 | 590 | 590 | 590 | 590 | 1,300 |
2011/04/22 | 581 | 590 | 581 | 590 | 300 |
2011/04/21 | 585 | 585 | 585 | 585 | 200 |
2011/04/20 | 585 | 585 | 580 | 580 | 1,100 |
2011/04/19 | 576 | 580 | 576 | 580 | 400 |
2011/04/18 | 587 | 595 | 580 | 580 | 2,900 |
2011/04/15 | 565 | 595 | 565 | 593 | 2,100 |
2011/04/14 | 572 | 577 | 561 | 561 | 4,300 |
2011/04/13 | 556 | 577 | 556 | 577 | 7,300 |
2011/04/12 | 580 | 585 | 580 | 585 | 1,300 |
2011/04/11 | 590 | 597 | 589 | 597 | 1,300 |
2011/04/08 | 582 | 600 | 582 | 600 | 1,400 |
2011/04/07 | 585 | 590 | 585 | 587 | 1,100 |
2011/04/06 | 595 | 595 | 590 | 592 | 600 |
2011/04/05 | 615 | 615 | 602 | 610 | 3,800 |
2011/04/04 | 603 | 605 | 599 | 605 | 8,600 |
2011/04/01 | 606 | 606 | 599 | 602 | 2,800 |
2011/03/31 | 607 | 607 | 599 | 600 | 1,800 |
2011/03/30 | 607 | 607 | 600 | 607 | 500 |
2011/03/29 | 583 | 607 | 583 | 607 | 700 |
2011/03/28 | 615 | 615 | 600 | 613 | 1,900 |
2011/03/25 | 604 | 604 | 601 | 601 | 500 |
2011/03/24 | 600 | 618 | 596 | 618 | 18,100 |
2011/03/23 | 606 | 616 | 600 | 606 | 3,300 |
2011/03/22 | 600 | 608 | 588 | 608 | 4,500 |
2011/03/18 | 519 | 570 | 519 | 570 | 7,800 |
2011/03/17 | 490 | 515 | 485 | 510 | 8,300 |
2011/03/16 | 487 | 530 | 487 | 520 | 22,800 |
2011/03/15 | 595 | 595 | 498 | 498 | 8,300 |
2011/03/14 | 591 | 620 | 591 | 598 | 11,000 |
2011/03/11 | 685 | 691 | 682 | 691 | 3,400 |
2011/03/10 | 685 | 710 | 685 | 695 | 3,200 |
2011/03/09 | 685 | 686 | 685 | 685 | 2,400 |
2011/03/08 | 695 | 696 | 688 | 688 | 300 |
2011/03/07 | 702 | 702 | 688 | 696 | 3,300 |
2011/03/04 | 687 | 691 | 687 | 688 | 3,800 |
2011/03/03 | 695 | 695 | 685 | 694 | 2,400 |
2011/03/02 | 685 | 695 | 685 | 695 | 2,400 |
2011/03/01 | 694 | 694 | 683 | 690 | 5,900 |
2011/02/28 | 698 | 698 | 684 | 684 | 7,900 |
2011/02/25 | 681 | 698 | 681 | 693 | 1,600 |
2011/02/24 | 693 | 693 | 683 | 683 | 7,700 |
2011/02/23 | 692 | 695 | 692 | 695 | 1,400 |
2011/02/22 | 702 | 702 | 691 | 693 | 12,100 |
2011/02/21 | 706 | 706 | 702 | 702 | 4,900 |
2011/02/18 | 703 | 713 | 703 | 706 | 2,400 |
2011/02/17 | 708 | 714 | 708 | 714 | 3,600 |
2011/02/16 | 700 | 704 | 697 | 702 | 9,800 |
2011/02/15 | 694 | 700 | 693 | 700 | 2,300 |
2011/02/14 | 696 | 699 | 693 | 693 | 5,100 |
2011/02/10 | 699 | 700 | 697 | 700 | 8,200 |
2011/02/09 | 705 | 705 | 699 | 699 | 4,700 |
2011/02/08 | 705 | 705 | 705 | 705 | 200 |
2011/02/07 | 705 | 706 | 700 | 701 | 10,200 |
2011/02/04 | 704 | 707 | 698 | 701 | 2,600 |
2011/02/03 | 702 | 702 | 698 | 700 | 5,300 |
2011/02/02 | 709 | 710 | 700 | 700 | 7,800 |
2011/02/01 | 710 | 710 | 700 | 700 | 1,100 |
2011/01/31 | 699 | 705 | 695 | 698 | 2,600 |
2011/01/28 | 713 | 713 | 699 | 700 | 13,600 |
2011/01/27 | 714 | 714 | 710 | 710 | 3,800 |
2011/01/26 | 719 | 719 | 716 | 716 | 1,000 |
2011/01/25 | 704 | 713 | 693 | 710 | 3,800 |
2011/01/24 | 704 | 704 | 702 | 704 | 2,500 |
2011/01/21 | 719 | 719 | 702 | 702 | 7,700 |
2011/01/20 | 719 | 724 | 718 | 719 | 1,300 |
2011/01/19 | 719 | 725 | 716 | 724 | 1,800 |
2011/01/18 | 707 | 738 | 706 | 714 | 13,900 |
2011/01/17 | 739 | 775 | 739 | 741 | 7,600 |
2011/01/14 | 721 | 739 | 720 | 739 | 8,200 |
2011/01/13 | 715 | 725 | 715 | 720 | 1,400 |
2011/01/12 | 715 | 729 | 715 | 717 | 2,800 |
2011/01/11 | 711 | 712 | 709 | 709 | 6,500 |
2011/01/07 | 714 | 715 | 714 | 715 | 1,000 |
2011/01/06 | 713 | 718 | 713 | 713 | 3,600 |
2011/01/05 | 723 | 723 | 711 | 711 | 11,400 |
2011/01/04 | 704 | 709 | 700 | 700 | 3,800 |