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 |
---|---|---|---|---|---|
2012/12/28 | 550 | 555 | 545 | 550 | 7,200 |
2012/12/27 | 541 | 551 | 541 | 548 | 1,900 |
2012/12/26 | 549 | 549 | 539 | 539 | 5,700 |
2012/12/25 | 533 | 542 | 533 | 539 | 1,200 |
2012/12/21 | 544 | 544 | 520 | 530 | 7,700 |
2012/12/20 | 537 | 549 | 533 | 545 | 9,500 |
2012/12/19 | 549 | 549 | 537 | 542 | 6,300 |
2012/12/18 | 547 | 549 | 541 | 548 | 3,000 |
2012/12/17 | 569 | 570 | 549 | 549 | 22,100 |
2012/12/14 | 528 | 539 | 528 | 539 | 6,100 |
2012/12/13 | 521 | 525 | 516 | 525 | 3,400 |
2012/12/12 | 520 | 520 | 515 | 520 | 300 |
2012/12/11 | 513 | 521 | 513 | 520 | 4,300 |
2012/12/10 | 502 | 510 | 502 | 510 | 2,200 |
2012/12/07 | 493 | 500 | 493 | 500 | 9,300 |
2012/12/06 | 495 | 499 | 493 | 499 | 3,400 |
2012/12/05 | 498 | 500 | 495 | 499 | 11,900 |
2012/12/04 | 494 | 495 | 492 | 495 | 1,100 |
2012/12/03 | 486 | 494 | 486 | 493 | 6,600 |
2012/11/30 | 483 | 487 | 480 | 487 | 4,800 |
2012/11/29 | 478 | 480 | 477 | 480 | 3,000 |
2012/11/28 | 479 | 488 | 476 | 476 | 2,600 |
2012/11/27 | 475 | 480 | 465 | 480 | 5,400 |
2012/11/26 | 480 | 482 | 478 | 480 | 3,800 |
2012/11/22 | 472 | 479 | 472 | 479 | 2,500 |
2012/11/21 | 469 | 474 | 457 | 470 | 2,800 |
2012/11/20 | 474 | 474 | 465 | 474 | 2,000 |
2012/11/19 | 466 | 471 | 466 | 471 | 2,100 |
2012/11/16 | 459 | 467 | 459 | 467 | 900 |
2012/11/15 | 459 | 459 | 455 | 455 | 2,000 |
2012/11/14 | 456 | 456 | 451 | 452 | 4,200 |
2012/11/13 | 465 | 465 | 453 | 453 | 1,000 |
2012/11/12 | 463 | 465 | 463 | 464 | 3,100 |
2012/11/09 | 455 | 467 | 455 | 458 | 1,100 |
2012/11/08 | 471 | 479 | 465 | 468 | 5,100 |
2012/11/07 | 486 | 494 | 473 | 494 | 2,100 |
2012/11/06 | 488 | 488 | 486 | 486 | 300 |
2012/11/05 | 493 | 493 | 487 | 488 | 4,100 |
2012/11/02 | 490 | 490 | 485 | 490 | 4,000 |
2012/11/01 | 490 | 490 | 490 | 490 | 3,100 |
2012/10/31 | 478 | 488 | 478 | 488 | 500 |
2012/10/30 | 489 | 490 | 476 | 480 | 3,100 |
2012/10/29 | 487 | 487 | 487 | 487 | 200 |
2012/10/26 | 489 | 489 | 485 | 487 | 1,000 |
2012/10/25 | 489 | 489 | 482 | 482 | 500 |
2012/10/24 | 491 | 491 | 491 | 491 | 200 |
2012/10/23 | 490 | 490 | 485 | 486 | 1,000 |
2012/10/19 | 485 | 490 | 484 | 490 | 3,900 |
2012/10/18 | 486 | 494 | 486 | 492 | 1,900 |
2012/10/17 | 494 | 494 | 485 | 485 | 2,400 |
2012/10/16 | 490 | 494 | 485 | 494 | 4,700 |
2012/10/15 | 500 | 500 | 490 | 499 | 400 |
2012/10/12 | 500 | 501 | 498 | 498 | 600 |
2012/10/10 | 498 | 500 | 498 | 498 | 2,000 |
2012/10/09 | 488 | 499 | 488 | 498 | 1,800 |
2012/10/05 | 491 | 499 | 486 | 499 | 4,800 |
2012/10/04 | 501 | 501 | 493 | 500 | 1,900 |
2012/10/03 | 500 | 500 | 499 | 499 | 2,600 |
2012/10/02 | 500 | 500 | 490 | 500 | 2,100 |
2012/10/01 | 499 | 499 | 499 | 499 | 700 |
2012/09/28 | 493 | 500 | 489 | 500 | 3,300 |
2012/09/27 | 489 | 489 | 489 | 489 | 200 |
2012/09/26 | 495 | 504 | 495 | 504 | 1,100 |
2012/09/25 | 503 | 503 | 503 | 503 | 400 |
2012/09/24 | 504 | 504 | 504 | 504 | 300 |
2012/09/21 | 506 | 506 | 498 | 498 | 1,400 |
2012/09/20 | 500 | 506 | 495 | 506 | 800 |
2012/09/19 | 508 | 509 | 503 | 504 | 2,400 |
2012/09/18 | 500 | 508 | 495 | 508 | 2,400 |
2012/09/14 | 495 | 499 | 495 | 497 | 1,700 |
2012/09/13 | 499 | 500 | 486 | 491 | 3,700 |
2012/09/12 | 500 | 500 | 494 | 494 | 1,800 |
2012/09/11 | 498 | 498 | 496 | 498 | 1,600 |
2012/09/10 | 500 | 500 | 490 | 490 | 700 |
2012/09/06 | 500 | 503 | 500 | 500 | 2,300 |
2012/09/05 | 504 | 504 | 500 | 500 | 3,800 |
2012/09/04 | 493 | 500 | 492 | 500 | 4,700 |
2012/09/03 | 490 | 490 | 490 | 490 | 2,100 |
2012/08/31 | 478 | 489 | 478 | 489 | 800 |
2012/08/30 | 490 | 490 | 480 | 480 | 4,500 |
2012/08/29 | 495 | 495 | 485 | 486 | 2,500 |
2012/08/28 | 498 | 498 | 487 | 491 | 2,700 |
2012/08/27 | 503 | 503 | 499 | 499 | 900 |
2012/08/24 | 502 | 502 | 502 | 502 | 100 |
2012/08/23 | 504 | 504 | 503 | 503 | 700 |
2012/08/22 | 502 | 502 | 502 | 502 | 100 |
2012/08/21 | 505 | 508 | 505 | 505 | 500 |
2012/08/20 | 505 | 508 | 496 | 505 | 1,400 |
2012/08/17 | 508 | 508 | 507 | 507 | 500 |
2012/08/16 | 506 | 506 | 506 | 506 | 100 |
2012/08/15 | 498 | 498 | 488 | 498 | 1,500 |
2012/08/14 | 500 | 500 | 492 | 500 | 2,200 |
2012/08/13 | 500 | 500 | 500 | 500 | 2,700 |
2012/08/10 | 507 | 512 | 507 | 512 | 400 |
2012/08/09 | 513 | 513 | 503 | 503 | 600 |
2012/08/08 | 508 | 513 | 506 | 506 | 1,600 |
2012/08/07 | 517 | 517 | 515 | 515 | 5,100 |
2012/08/06 | 514 | 515 | 510 | 515 | 6,700 |
2012/08/03 | 506 | 512 | 506 | 512 | 700 |
2012/08/02 | 501 | 506 | 500 | 506 | 3,200 |
2012/08/01 | 505 | 505 | 496 | 499 | 1,300 |
2012/07/31 | 505 | 505 | 500 | 500 | 1,300 |
2012/07/30 | 509 | 509 | 500 | 500 | 3,200 |
2012/07/27 | 491 | 498 | 486 | 498 | 2,500 |
2012/07/26 | 497 | 500 | 495 | 500 | 2,200 |
2012/07/25 | 490 | 493 | 486 | 493 | 3,900 |
2012/07/24 | 492 | 493 | 492 | 492 | 1,900 |
2012/07/23 | 495 | 497 | 489 | 492 | 2,000 |
2012/07/20 | 502 | 510 | 502 | 508 | 600 |
2012/07/19 | 497 | 512 | 497 | 512 | 600 |
2012/07/18 | 490 | 500 | 490 | 499 | 2,000 |
2012/07/17 | 501 | 501 | 497 | 501 | 2,400 |
2012/07/13 | 500 | 500 | 500 | 500 | 600 |
2012/07/12 | 506 | 506 | 506 | 506 | 100 |
2012/07/11 | 506 | 509 | 501 | 501 | 2,800 |
2012/07/10 | 517 | 517 | 506 | 506 | 3,600 |
2012/07/09 | 505 | 513 | 505 | 513 | 2,100 |
2012/07/06 | 512 | 513 | 511 | 513 | 3,400 |
2012/07/05 | 527 | 531 | 524 | 526 | 7,100 |
2012/07/04 | 544 | 545 | 536 | 543 | 5,300 |
2012/07/03 | 540 | 540 | 532 | 539 | 1,700 |
2012/07/02 | 550 | 560 | 540 | 540 | 21,300 |
2012/06/29 | 536 | 536 | 525 | 530 | 11,300 |
2012/06/28 | 515 | 525 | 515 | 518 | 4,600 |
2012/06/27 | 497 | 505 | 497 | 503 | 7,700 |
2012/06/26 | 491 | 495 | 485 | 495 | 2,600 |
2012/06/25 | 494 | 494 | 487 | 487 | 6,200 |
2012/06/22 | 482 | 488 | 482 | 482 | 1,700 |
2012/06/21 | 474 | 484 | 474 | 484 | 5,000 |
2012/06/20 | 470 | 472 | 468 | 471 | 2,100 |
2012/06/19 | 469 | 469 | 465 | 465 | 2,200 |
2012/06/18 | 469 | 475 | 465 | 465 | 7,300 |
2012/06/15 | 468 | 468 | 452 | 455 | 5,400 |
2012/06/14 | 450 | 460 | 450 | 460 | 1,200 |
2012/06/13 | 448 | 448 | 448 | 448 | 1,100 |
2012/06/12 | 456 | 456 | 456 | 456 | 500 |
2012/06/11 | 455 | 457 | 455 | 456 | 1,800 |
2012/06/08 | 452 | 452 | 452 | 452 | 900 |
2012/06/07 | 454 | 460 | 454 | 459 | 4,700 |
2012/06/06 | 452 | 464 | 452 | 464 | 1,400 |
2012/06/05 | 465 | 465 | 444 | 458 | 11,100 |
2012/06/04 | 465 | 481 | 451 | 460 | 6,100 |
2012/06/01 | 470 | 470 | 462 | 465 | 1,500 |
2012/05/31 | 473 | 473 | 453 | 465 | 3,700 |
2012/05/30 | 465 | 472 | 460 | 472 | 1,700 |
2012/05/29 | 465 | 465 | 465 | 465 | 300 |
2012/05/28 | 462 | 462 | 460 | 462 | 500 |
2012/05/25 | 466 | 466 | 466 | 466 | 700 |
2012/05/24 | 470 | 470 | 460 | 468 | 400 |
2012/05/23 | 475 | 475 | 475 | 475 | 400 |
2012/05/22 | 466 | 475 | 466 | 475 | 1,800 |
2012/05/21 | 460 | 460 | 456 | 460 | 1,100 |
2012/05/18 | 467 | 469 | 466 | 469 | 1,600 |
2012/05/17 | 448 | 468 | 448 | 468 | 4,300 |
2012/05/16 | 457 | 461 | 457 | 457 | 1,800 |
2012/05/15 | 466 | 466 | 453 | 453 | 2,400 |
2012/05/14 | 476 | 488 | 450 | 450 | 33,000 |
2012/05/11 | 442 | 450 | 430 | 437 | 5,100 |
2012/05/10 | 453 | 453 | 449 | 450 | 3,700 |
2012/05/09 | 458 | 459 | 457 | 457 | 700 |
2012/05/08 | 454 | 462 | 454 | 462 | 600 |
2012/05/07 | 463 | 463 | 460 | 460 | 4,100 |
2012/05/02 | 460 | 463 | 459 | 463 | 600 |
2012/05/01 | 464 | 466 | 450 | 452 | 5,700 |
2012/04/27 | 463 | 466 | 459 | 466 | 1,500 |
2012/04/26 | 472 | 472 | 456 | 459 | 7,700 |
2012/04/25 | 465 | 471 | 465 | 471 | 2,400 |
2012/04/24 | 463 | 470 | 461 | 470 | 2,300 |
2012/04/23 | 462 | 467 | 459 | 467 | 600 |
2012/04/20 | 460 | 469 | 452 | 469 | 3,700 |
2012/04/19 | 476 | 476 | 457 | 458 | 7,000 |
2012/04/18 | 488 | 488 | 477 | 477 | 4,300 |
2012/04/17 | 482 | 489 | 475 | 489 | 3,500 |
2012/04/16 | 482 | 483 | 479 | 482 | 5,000 |
2012/04/13 | 494 | 494 | 481 | 482 | 6,800 |
2012/04/12 | 495 | 497 | 488 | 497 | 9,500 |
2012/04/11 | 487 | 499 | 480 | 497 | 8,200 |
2012/04/10 | 483 | 496 | 482 | 495 | 9,700 |
2012/04/09 | 497 | 497 | 483 | 483 | 8,400 |
2012/04/06 | 507 | 507 | 491 | 498 | 8,600 |
2012/04/05 | 507 | 507 | 495 | 507 | 12,400 |
2012/04/04 | 510 | 510 | 505 | 508 | 13,800 |
2012/04/03 | 514 | 514 | 503 | 509 | 7,600 |
2012/04/02 | 513 | 514 | 509 | 513 | 6,100 |
2012/03/30 | 523 | 523 | 502 | 511 | 8,200 |
2012/03/29 | 514 | 534 | 502 | 525 | 15,300 |
2012/03/28 | 535 | 536 | 516 | 519 | 5,500 |
2012/03/27 | 544 | 555 | 544 | 550 | 1,900 |
2012/03/26 | 560 | 560 | 550 | 550 | 3,700 |
2012/03/23 | 560 | 563 | 548 | 563 | 4,300 |
2012/03/22 | 560 | 560 | 553 | 560 | 3,100 |
2012/03/21 | 558 | 564 | 555 | 564 | 2,800 |
2012/03/19 | 555 | 565 | 554 | 565 | 4,400 |
2012/03/16 | 550 | 554 | 539 | 554 | 4,500 |
2012/03/15 | 539 | 549 | 538 | 547 | 4,900 |
2012/03/14 | 533 | 541 | 529 | 541 | 16,200 |
2012/03/13 | 540 | 540 | 529 | 537 | 6,900 |
2012/03/12 | 536 | 540 | 530 | 534 | 8,800 |
2012/03/09 | 532 | 532 | 525 | 532 | 800 |
2012/03/08 | 529 | 536 | 525 | 532 | 13,300 |
2012/03/07 | 520 | 520 | 515 | 520 | 8,600 |
2012/03/06 | 525 | 525 | 513 | 525 | 11,600 |
2012/03/05 | 534 | 534 | 515 | 531 | 9,000 |
2012/03/02 | 503 | 505 | 500 | 505 | 2,600 |
2012/03/01 | 499 | 504 | 497 | 497 | 7,100 |
2012/02/29 | 500 | 503 | 496 | 496 | 6,300 |
2012/02/28 | 490 | 508 | 490 | 493 | 16,200 |
2012/02/27 | 478 | 520 | 478 | 510 | 13,800 |
2012/02/24 | 479 | 479 | 466 | 470 | 10,200 |
2012/02/23 | 463 | 483 | 463 | 465 | 13,200 |
2012/02/22 | 478 | 482 | 465 | 473 | 16,100 |
2012/02/21 | 447 | 478 | 447 | 478 | 8,200 |
2012/02/20 | 436 | 449 | 436 | 440 | 8,300 |
2012/02/17 | 426 | 436 | 426 | 430 | 10,100 |
2012/02/16 | 428 | 434 | 424 | 424 | 9,400 |
2012/02/15 | 430 | 447 | 420 | 427 | 41,300 |
2012/02/14 | 424 | 425 | 424 | 425 | 1,700 |
2012/02/13 | 432 | 432 | 424 | 429 | 1,100 |
2012/02/10 | 442 | 442 | 440 | 440 | 1,200 |
2012/02/09 | 441 | 442 | 438 | 438 | 2,500 |
2012/02/08 | 435 | 438 | 435 | 438 | 2,700 |
2012/02/07 | 433 | 433 | 430 | 430 | 300 |
2012/02/06 | 430 | 431 | 430 | 431 | 4,400 |
2012/02/03 | 417 | 427 | 414 | 422 | 800 |
2012/02/02 | 412 | 412 | 409 | 410 | 3,400 |
2012/02/01 | 430 | 430 | 408 | 409 | 5,200 |
2012/01/31 | 420 | 420 | 418 | 420 | 1,600 |
2012/01/30 | 417 | 419 | 417 | 419 | 400 |
2012/01/27 | 425 | 430 | 417 | 417 | 1,100 |
2012/01/26 | 420 | 425 | 419 | 419 | 2,000 |
2012/01/25 | 414 | 417 | 411 | 417 | 1,500 |
2012/01/24 | 415 | 415 | 415 | 415 | 1,800 |
2012/01/23 | 415 | 415 | 415 | 415 | 2,000 |
2012/01/20 | 406 | 414 | 406 | 414 | 900 |
2012/01/19 | 398 | 405 | 398 | 405 | 2,400 |
2012/01/18 | 397 | 405 | 397 | 402 | 2,400 |
2012/01/17 | 410 | 410 | 410 | 410 | 300 |
2012/01/16 | 408 | 408 | 408 | 408 | 100 |
2012/01/12 | 411 | 411 | 409 | 409 | 2,200 |
2012/01/11 | 412 | 412 | 412 | 412 | 200 |
2012/01/10 | 413 | 418 | 413 | 418 | 4,800 |
2012/01/06 | 417 | 417 | 416 | 416 | 5,000 |
2012/01/05 | 426 | 426 | 426 | 426 | 8,600 |
2012/01/04 | 414 | 425 | 414 | 418 | 3,100 |