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 |
---|---|---|---|---|---|
2017/12/29 | 1,742 | 1,746 | 1,720 | 1,733 | 43,400 |
2017/12/28 | 1,756 | 1,756 | 1,712 | 1,726 | 73,400 |
2017/12/27 | 1,712 | 1,756 | 1,706 | 1,742 | 53,800 |
2017/12/26 | 1,726 | 1,763 | 1,693 | 1,722 | 85,300 |
2017/12/25 | 1,773 | 1,788 | 1,708 | 1,722 | 150,700 |
2017/12/22 | 1,819 | 1,820 | 1,750 | 1,773 | 72,400 |
2017/12/21 | 1,795 | 1,857 | 1,792 | 1,793 | 67,800 |
2017/12/20 | 1,805 | 1,872 | 1,760 | 1,824 | 132,000 |
2017/12/19 | 1,886 | 1,933 | 1,831 | 1,831 | 128,700 |
2017/12/18 | 1,927 | 1,927 | 1,831 | 1,886 | 196,400 |
2017/12/15 | 1,757 | 1,926 | 1,717 | 1,908 | 298,600 |
2017/12/14 | 1,730 | 1,777 | 1,705 | 1,773 | 84,700 |
2017/12/13 | 1,786 | 1,818 | 1,714 | 1,737 | 146,100 |
2017/12/12 | 1,730 | 1,818 | 1,728 | 1,805 | 280,400 |
2017/12/11 | 1,713 | 1,723 | 1,687 | 1,720 | 100,800 |
2017/12/08 | 1,750 | 1,750 | 1,706 | 1,706 | 79,100 |
2017/12/07 | 1,723 | 1,759 | 1,710 | 1,735 | 61,900 |
2017/12/06 | 1,750 | 1,844 | 1,705 | 1,714 | 298,100 |
2017/12/05 | 1,740 | 1,758 | 1,688 | 1,740 | 99,400 |
2017/12/04 | 1,749 | 1,859 | 1,749 | 1,765 | 305,500 |
2017/12/01 | 1,762 | 1,766 | 1,717 | 1,719 | 45,600 |
2017/11/30 | 1,700 | 1,762 | 1,665 | 1,757 | 85,400 |
2017/11/29 | 1,775 | 1,787 | 1,697 | 1,700 | 148,500 |
2017/11/28 | 1,812 | 1,812 | 1,720 | 1,765 | 125,000 |
2017/11/27 | 1,794 | 1,885 | 1,750 | 1,812 | 216,300 |
2017/11/24 | 1,725 | 1,796 | 1,712 | 1,778 | 75,100 |
2017/11/22 | 1,780 | 1,836 | 1,750 | 1,750 | 125,800 |
2017/11/21 | 1,700 | 1,779 | 1,685 | 1,776 | 193,100 |
2017/11/20 | 1,787 | 1,840 | 1,712 | 1,716 | 267,900 |
2017/11/17 | 1,760 | 1,789 | 1,662 | 1,772 | 294,900 |
2017/11/16 | 1,602 | 1,812 | 1,601 | 1,794 | 505,400 |
2017/11/15 | 1,580 | 1,645 | 1,548 | 1,634 | 314,100 |
2017/11/14 | 1,548 | 1,639 | 1,516 | 1,620 | 784,200 |
2017/11/13 | 1,500 | 1,510 | 1,447 | 1,510 | 601,900 |
2017/11/10 | 1,152 | 1,211 | 1,152 | 1,210 | 166,300 |
2017/11/09 | 1,197 | 1,235 | 1,151 | 1,165 | 139,800 |
2017/11/08 | 1,177 | 1,180 | 1,116 | 1,180 | 68,200 |
2017/11/07 | 1,200 | 1,204 | 1,172 | 1,188 | 44,600 |
2017/11/06 | 1,214 | 1,244 | 1,180 | 1,193 | 110,300 |
2017/11/02 | 1,199 | 1,209 | 1,174 | 1,204 | 47,200 |
2017/11/01 | 1,185 | 1,201 | 1,168 | 1,201 | 65,900 |
2017/10/31 | 1,205 | 1,207 | 1,160 | 1,180 | 55,000 |
2017/10/30 | 1,226 | 1,230 | 1,181 | 1,203 | 86,500 |
2017/10/27 | 1,164 | 1,230 | 1,155 | 1,230 | 163,100 |
2017/10/26 | 1,126 | 1,154 | 1,125 | 1,145 | 29,300 |
2017/10/25 | 1,179 | 1,183 | 1,118 | 1,140 | 84,300 |
2017/10/24 | 1,120 | 1,173 | 1,104 | 1,162 | 106,400 |
2017/10/23 | 1,094 | 1,134 | 1,090 | 1,117 | 60,700 |
2017/10/20 | 1,070 | 1,081 | 1,060 | 1,071 | 35,400 |
2017/10/19 | 1,060 | 1,083 | 1,060 | 1,068 | 43,300 |
2017/10/18 | 1,100 | 1,109 | 1,051 | 1,060 | 86,700 |
2017/10/17 | 1,126 | 1,136 | 1,096 | 1,105 | 76,800 |
2017/10/16 | 1,155 | 1,160 | 1,127 | 1,127 | 85,900 |
2017/10/13 | 1,179 | 1,179 | 1,135 | 1,149 | 68,500 |
2017/10/12 | 1,133 | 1,178 | 1,123 | 1,161 | 92,700 |
2017/10/11 | 1,135 | 1,136 | 1,108 | 1,122 | 55,400 |
2017/10/10 | 1,158 | 1,169 | 1,142 | 1,142 | 57,300 |
2017/10/06 | 1,108 | 1,134 | 1,090 | 1,134 | 85,900 |
2017/10/05 | 1,131 | 1,136 | 1,093 | 1,106 | 65,000 |
2017/10/04 | 1,162 | 1,178 | 1,117 | 1,129 | 94,700 |
2017/10/03 | 1,159 | 1,172 | 1,142 | 1,157 | 92,600 |
2017/10/02 | 1,167 | 1,216 | 1,146 | 1,183 | 189,400 |
2017/09/29 | 1,122 | 1,138 | 1,100 | 1,114 | 71,000 |
2017/09/28 | 1,107 | 1,168 | 1,107 | 1,139 | 119,500 |
2017/09/27 | 1,099 | 1,125 | 1,090 | 1,113 | 61,200 |
2017/09/26 | 1,136 | 1,143 | 1,070 | 1,087 | 86,600 |
2017/09/25 | 1,127 | 1,172 | 1,111 | 1,120 | 80,100 |
2017/09/22 | 1,161 | 1,172 | 1,083 | 1,117 | 114,300 |
2017/09/21 | 1,189 | 1,215 | 1,137 | 1,158 | 133,100 |
2017/09/20 | 1,231 | 1,275 | 1,190 | 1,190 | 125,500 |
2017/09/19 | 1,266 | 1,295 | 1,235 | 1,240 | 182,100 |
2017/09/15 | 1,154 | 1,280 | 1,129 | 1,270 | 503,500 |
2017/09/14 | 1,156 | 1,156 | 1,063 | 1,064 | 139,500 |
2017/09/13 | 1,100 | 1,160 | 1,063 | 1,134 | 108,500 |
2017/09/12 | 1,123 | 1,130 | 1,053 | 1,082 | 199,300 |
2017/09/11 | 1,030 | 1,098 | 1,023 | 1,098 | 220,600 |
2017/09/08 | 929 | 1,030 | 929 | 1,009 | 460,600 |
2017/09/07 | 927 | 942 | 916 | 942 | 81,200 |
2017/09/06 | 864 | 939 | 864 | 930 | 188,300 |
2017/09/05 | 923 | 929 | 845 | 870 | 129,700 |
2017/09/04 | 948 | 962 | 911 | 923 | 98,900 |
2017/09/01 | 944 | 969 | 926 | 962 | 114,500 |
2017/08/31 | 925 | 936 | 898 | 929 | 84,800 |
2017/08/30 | 954 | 969 | 925 | 933 | 107,300 |
2017/08/29 | 941 | 962 | 914 | 953 | 101,400 |
2017/08/28 | 929 | 965 | 906 | 935 | 167,200 |
2017/08/25 | 915 | 951 | 906 | 929 | 229,900 |
2017/08/24 | 838 | 905 | 835 | 900 | 598,300 |
2017/08/23 | 787 | 795 | 780 | 782 | 32,600 |
2017/08/22 | 787 | 805 | 786 | 790 | 35,900 |
2017/08/21 | 811 | 816 | 797 | 803 | 50,100 |
2017/08/18 | 803 | 829 | 797 | 815 | 71,000 |
2017/08/17 | 778 | 825 | 776 | 820 | 183,000 |
2017/08/16 | 738 | 770 | 735 | 761 | 89,700 |
2017/08/15 | 726 | 745 | 704 | 740 | 63,100 |
2017/08/14 | 734 | 740 | 715 | 720 | 112,800 |
2017/08/10 | 704 | 716 | 702 | 704 | 20,200 |
2017/08/09 | 720 | 720 | 702 | 706 | 32,300 |
2017/08/08 | 720 | 722 | 716 | 720 | 25,500 |
2017/08/07 | 711 | 719 | 709 | 716 | 13,200 |
2017/08/04 | 713 | 713 | 705 | 711 | 13,300 |
2017/08/03 | 714 | 719 | 710 | 716 | 19,500 |
2017/08/02 | 723 | 723 | 709 | 718 | 21,000 |
2017/08/01 | 721 | 723 | 707 | 708 | 43,700 |
2017/07/31 | 742 | 744 | 720 | 729 | 51,700 |
2017/07/28 | 734 | 753 | 730 | 746 | 169,900 |
2017/07/27 | 706 | 734 | 706 | 731 | 69,000 |
2017/07/26 | 697 | 719 | 684 | 711 | 83,700 |
2017/07/25 | 699 | 704 | 693 | 694 | 21,400 |
2017/07/24 | 701 | 704 | 691 | 704 | 9,900 |
2017/07/21 | 700 | 704 | 695 | 702 | 18,200 |
2017/07/20 | 698 | 703 | 695 | 703 | 14,600 |
2017/07/19 | 694 | 702 | 694 | 697 | 8,400 |
2017/07/18 | 707 | 707 | 698 | 698 | 11,100 |
2017/07/14 | 705 | 705 | 697 | 702 | 17,000 |
2017/07/13 | 699 | 702 | 695 | 701 | 22,800 |
2017/07/12 | 705 | 705 | 686 | 694 | 29,300 |
2017/07/11 | 698 | 704 | 680 | 704 | 30,100 |
2017/07/10 | 722 | 726 | 690 | 703 | 52,400 |
2017/07/07 | 719 | 728 | 710 | 722 | 58,700 |
2017/07/06 | 703 | 730 | 695 | 725 | 121,200 |
2017/07/05 | 674 | 710 | 674 | 709 | 126,900 |
2017/07/04 | 672 | 685 | 665 | 674 | 67,400 |
2017/07/03 | 667 | 673 | 660 | 666 | 38,100 |
2017/06/30 | 665 | 674 | 646 | 657 | 68,100 |
2017/06/29 | 646 | 653 | 643 | 651 | 33,500 |
2017/06/28 | 644 | 648 | 637 | 638 | 18,200 |
2017/06/27 | 656 | 658 | 645 | 649 | 18,900 |
2017/06/26 | 638 | 657 | 638 | 648 | 20,700 |
2017/06/23 | 647 | 652 | 635 | 644 | 25,600 |
2017/06/22 | 667 | 667 | 642 | 647 | 36,800 |
2017/06/21 | 672 | 680 | 661 | 667 | 27,100 |
2017/06/20 | 688 | 688 | 673 | 677 | 28,300 |
2017/06/19 | 669 | 693 | 663 | 682 | 67,300 |
2017/06/16 | 679 | 682 | 663 | 671 | 31,800 |
2017/06/15 | 671 | 674 | 650 | 673 | 23,800 |
2017/06/14 | 647 | 677 | 647 | 674 | 50,100 |
2017/06/13 | 652 | 663 | 623 | 654 | 60,900 |
2017/06/12 | 676 | 676 | 643 | 661 | 70,900 |
2017/06/09 | 655 | 718 | 647 | 656 | 370,400 |
2017/06/08 | 601 | 637 | 591 | 635 | 148,800 |
2017/06/07 | 595 | 595 | 584 | 594 | 23,700 |
2017/06/06 | 607 | 613 | 597 | 601 | 33,400 |
2017/06/05 | 595 | 617 | 595 | 617 | 79,100 |
2017/06/02 | 583 | 593 | 576 | 591 | 17,300 |
2017/06/01 | 576 | 585 | 571 | 582 | 27,900 |
2017/05/31 | 586 | 588 | 578 | 586 | 21,500 |
2017/05/30 | 584 | 588 | 579 | 587 | 12,800 |
2017/05/29 | 589 | 590 | 570 | 589 | 15,900 |
2017/05/26 | 595 | 596 | 581 | 583 | 12,500 |
2017/05/25 | 595 | 598 | 587 | 595 | 18,900 |
2017/05/24 | 592 | 599 | 586 | 598 | 25,400 |
2017/05/23 | 581 | 590 | 569 | 589 | 23,700 |
2017/05/22 | 576 | 582 | 569 | 582 | 28,400 |
2017/05/19 | 555 | 565 | 547 | 556 | 43,500 |
2017/05/18 | 554 | 574 | 551 | 559 | 64,700 |
2017/05/17 | 585 | 593 | 576 | 578 | 44,800 |
2017/05/16 | 599 | 612 | 578 | 592 | 79,600 |
2017/05/15 | 573 | 624 | 569 | 612 | 167,800 |
2017/05/12 | 580 | 581 | 535 | 562 | 85,500 |
2017/05/11 | 587 | 589 | 575 | 588 | 36,500 |
2017/05/10 | 625 | 627 | 568 | 595 | 202,800 |
2017/05/09 | 565 | 607 | 565 | 605 | 269,700 |
2017/05/08 | 549 | 570 | 546 | 565 | 95,800 |
2017/05/02 | 534 | 545 | 530 | 544 | 33,500 |
2017/05/01 | 525 | 533 | 520 | 526 | 46,300 |
2017/04/28 | 499 | 513 | 499 | 510 | 15,300 |
2017/04/27 | 499 | 499 | 490 | 498 | 11,900 |
2017/04/26 | 503 | 503 | 495 | 496 | 10,400 |
2017/04/25 | 498 | 501 | 492 | 497 | 7,100 |
2017/04/24 | 493 | 506 | 492 | 498 | 19,600 |
2017/04/21 | 498 | 498 | 490 | 490 | 6,300 |
2017/04/20 | 490 | 491 | 485 | 490 | 3,800 |
2017/04/19 | 492 | 492 | 487 | 490 | 6,400 |
2017/04/18 | 483 | 494 | 478 | 485 | 6,200 |
2017/04/17 | 473 | 485 | 473 | 480 | 7,200 |
2017/04/14 | 476 | 481 | 464 | 472 | 12,000 |
2017/04/13 | 473 | 481 | 473 | 481 | 8,100 |
2017/04/12 | 480 | 482 | 478 | 481 | 6,400 |
2017/04/11 | 486 | 499 | 486 | 486 | 7,300 |
2017/04/10 | 489 | 490 | 481 | 485 | 7,400 |
2017/04/07 | 486 | 495 | 478 | 484 | 16,100 |
2017/04/06 | 498 | 499 | 475 | 484 | 29,600 |
2017/04/05 | 515 | 515 | 484 | 501 | 21,500 |
2017/04/04 | 530 | 537 | 481 | 510 | 37,300 |
2017/04/03 | 530 | 537 | 530 | 532 | 7,900 |
2017/03/31 | 542 | 545 | 533 | 535 | 15,800 |
2017/03/30 | 541 | 542 | 537 | 540 | 7,000 |
2017/03/29 | 534 | 541 | 532 | 539 | 8,100 |
2017/03/28 | 530 | 541 | 529 | 539 | 21,900 |
2017/03/27 | 539 | 540 | 530 | 530 | 15,400 |
2017/03/24 | 539 | 540 | 534 | 539 | 14,100 |
2017/03/23 | 533 | 539 | 530 | 536 | 3,100 |
2017/03/22 | 542 | 542 | 529 | 529 | 28,300 |
2017/03/21 | 557 | 557 | 542 | 544 | 39,000 |
2017/03/17 | 550 | 555 | 534 | 539 | 48,100 |
2017/03/16 | 526 | 537 | 526 | 534 | 25,200 |
2017/03/15 | 528 | 532 | 522 | 526 | 9,600 |
2017/03/14 | 529 | 533 | 526 | 529 | 10,000 |
2017/03/13 | 529 | 536 | 529 | 534 | 3,400 |
2017/03/10 | 530 | 530 | 525 | 529 | 14,800 |
2017/03/09 | 528 | 528 | 520 | 525 | 20,500 |
2017/03/08 | 525 | 533 | 523 | 531 | 22,700 |
2017/03/07 | 546 | 549 | 520 | 525 | 61,200 |
2017/03/06 | 554 | 559 | 543 | 547 | 45,800 |
2017/03/03 | 548 | 552 | 530 | 534 | 43,000 |
2017/03/02 | 530 | 584 | 530 | 541 | 178,000 |
2017/03/01 | 520 | 528 | 515 | 528 | 38,400 |
2017/02/28 | 505 | 514 | 500 | 512 | 12,800 |
2017/02/27 | 509 | 517 | 506 | 510 | 9,900 |
2017/02/24 | 510 | 523 | 506 | 506 | 37,000 |
2017/02/23 | 483 | 506 | 483 | 505 | 40,300 |
2017/02/22 | 483 | 489 | 480 | 483 | 23,400 |
2017/02/21 | 474 | 486 | 472 | 482 | 28,100 |
2017/02/20 | 489 | 494 | 478 | 481 | 25,300 |
2017/02/17 | 481 | 488 | 476 | 483 | 25,600 |
2017/02/16 | 470 | 489 | 463 | 480 | 54,600 |
2017/02/15 | 462 | 463 | 450 | 456 | 25,700 |
2017/02/14 | 456 | 484 | 451 | 458 | 70,500 |
2017/02/13 | 449 | 489 | 434 | 451 | 311,400 |
2017/02/10 | 410 | 416 | 409 | 409 | 10,600 |
2017/02/09 | 410 | 410 | 407 | 407 | 3,600 |
2017/02/08 | 410 | 410 | 406 | 410 | 3,300 |
2017/02/07 | 410 | 410 | 405 | 406 | 4,000 |
2017/02/06 | 410 | 415 | 405 | 408 | 12,900 |
2017/02/03 | 409 | 420 | 409 | 410 | 19,700 |
2017/02/02 | 410 | 414 | 410 | 410 | 9,700 |
2017/02/01 | 409 | 410 | 407 | 408 | 9,200 |
2017/01/31 | 416 | 416 | 407 | 407 | 11,900 |
2017/01/30 | 412 | 420 | 412 | 416 | 8,200 |
2017/01/27 | 407 | 411 | 406 | 411 | 11,300 |
2017/01/26 | 405 | 409 | 405 | 407 | 4,900 |
2017/01/25 | 406 | 409 | 400 | 400 | 7,100 |
2017/01/24 | 405 | 405 | 397 | 400 | 9,400 |
2017/01/23 | 401 | 404 | 397 | 400 | 6,300 |
2017/01/20 | 398 | 399 | 393 | 393 | 4,100 |
2017/01/19 | 398 | 400 | 393 | 396 | 9,300 |
2017/01/18 | 393 | 399 | 389 | 395 | 12,300 |
2017/01/17 | 414 | 414 | 400 | 400 | 48,300 |
2017/01/16 | 410 | 418 | 408 | 410 | 61,200 |
2017/01/13 | 410 | 410 | 409 | 410 | 4,400 |
2017/01/12 | 415 | 416 | 407 | 408 | 21,800 |
2017/01/11 | 412 | 415 | 412 | 414 | 4,300 |
2017/01/10 | 410 | 416 | 410 | 413 | 4,700 |
2017/01/06 | 408 | 412 | 408 | 410 | 7,400 |
2017/01/05 | 407 | 410 | 407 | 407 | 4,900 |
2017/01/04 | 408 | 410 | 407 | 408 | 3,800 |