7477 ムラキ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 170 | 170 | 160 | 160 | 8,000 | 1,600 |
| 1998-12-25 | 170 | 170 | 170 | 170 | 7,000 | 1,700 |
| 1998-12-24 | 170 | 170 | 160 | 160 | 2,000 | 1,600 |
| 1998-12-22 | 165 | 170 | 165 | 170 | 12,000 | 1,700 |
| 1998-12-21 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-12-17 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1998-12-16 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 1998-12-08 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-12-01 | 171 | 171 | 171 | 171 | 7,000 | 1,710 |
| 1998-11-30 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1998-11-27 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1998-11-26 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-11-25 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1998-11-20 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 1998-11-16 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 1998-11-13 | 160 | 160 | 131 | 131 | 15,000 | 1,310 |
| 1998-11-12 | 160 | 160 | 142 | 142 | 3,000 | 1,420 |
| 1998-11-11 | 159 | 160 | 159 | 160 | 2,000 | 1,600 |
| 1998-11-10 | 170 | 170 | 160 | 160 | 3,000 | 1,600 |
| 1998-11-09 | 149 | 169 | 149 | 169 | 7,000 | 1,690 |
| 1998-11-06 | 152 | 152 | 125 | 131 | 20,000 | 1,310 |
| 1998-11-05 | 142 | 167 | 142 | 167 | 2,000 | 1,670 |
| 1998-11-04 | 165 | 170 | 151 | 151 | 5,000 | 1,510 |
| 1998-11-02 | 198 | 198 | 150 | 170 | 10,000 | 1,700 |
| 1998-10-29 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-10-28 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1998-10-27 | 200 | 205 | 200 | 205 | 4,000 | 2,050 |
| 1998-10-26 | 190 | 200 | 190 | 200 | 6,000 | 2,000 |
| 1998-10-23 | 190 | 195 | 190 | 190 | 6,000 | 1,900 |
| 1998-10-22 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1998-10-21 | 209 | 209 | 190 | 190 | 2,000 | 1,900 |
| 1998-10-20 | 201 | 225 | 200 | 225 | 22,000 | 2,250 |
| 1998-10-19 | 189 | 200 | 189 | 200 | 26,000 | 2,000 |
| 1998-10-15 | 188 | 198 | 187 | 187 | 7,000 | 1,870 |
| 1998-10-14 | 180 | 190 | 175 | 190 | 27,000 | 1,900 |
| 1998-10-13 | 120 | 150 | 120 | 150 | 4,000 | 1,500 |
| 1998-10-12 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 1998-10-08 | 155 | 155 | 155 | 155 | 10,000 | 1,550 |
| 1998-10-07 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 1998-10-05 | 99 | 119 | 99 | 110 | 21,000 | 1,100 |
| 1998-10-02 | 78 | 100 | 78 | 100 | 22,000 | 1,000 |
| 1998-10-01 | 100 | 100 | 76 | 76 | 22,000 | 760 |
| 1998-09-30 | 97 | 127 | 97 | 126 | 26,000 | 1,260 |
| 1998-09-29 | 180 | 180 | 147 | 147 | 4,000 | 1,470 |
| 1998-09-28 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1998-09-25 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 1998-09-21 | 182 | 185 | 182 | 185 | 11,000 | 1,850 |
| 1998-09-07 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1998-09-01 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1998-08-31 | 190 | 190 | 190 | 190 | 16,000 | 1,900 |
| 1998-08-28 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1998-08-25 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1998-08-24 | 220 | 220 | 220 | 220 | 8,000 | 2,200 |
| 1998-08-21 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1998-08-17 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1998-07-30 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 1998-07-29 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1998-07-28 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-07-27 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1998-07-24 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1998-07-23 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 1998-07-17 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1998-07-09 | 191 | 200 | 191 | 200 | 2,000 | 2,000 |
| 1998-07-06 | 191 | 191 | 190 | 190 | 3,000 | 1,900 |
| 1998-07-03 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 1998-06-25 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 1998-06-24 | 220 | 230 | 220 | 230 | 8,000 | 2,300 |
| 1998-06-23 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1998-06-17 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1998-06-12 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1998-05-26 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1998-05-25 | 230 | 230 | 230 | 230 | 17,000 | 2,300 |
| 1998-05-21 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 1998-05-20 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1998-05-13 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 1998-05-12 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1998-05-07 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 1998-05-06 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1998-04-28 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1998-04-27 | 210 | 235 | 210 | 235 | 5,000 | 2,350 |
| 1998-04-20 | 204 | 210 | 204 | 210 | 12,000 | 2,100 |
| 1998-04-17 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 1998-04-16 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1998-04-03 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1998-03-31 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1998-03-30 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1998-03-27 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1998-03-25 | 211 | 211 | 210 | 210 | 2,000 | 2,100 |
| 1998-03-24 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-03-23 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-03-20 | 195 | 195 | 190 | 195 | 11,000 | 1,950 |
| 1998-03-19 | 199 | 199 | 190 | 190 | 3,000 | 1,900 |
| 1998-03-17 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1998-03-16 | 195 | 195 | 180 | 186 | 27,000 | 1,860 |
| 1998-03-10 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1998-03-09 | 200 | 200 | 195 | 195 | 7,000 | 1,950 |
| 1998-02-25 | 256 | 256 | 256 | 256 | 7,000 | 2,560 |
| 1998-02-23 | 250 | 255 | 250 | 255 | 7,000 | 2,550 |
| 1998-02-20 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1998-02-17 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1998-01-30 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1998-01-29 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1998-01-28 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 1998-01-27 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-01-26 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-01-23 | 219 | 230 | 219 | 230 | 11,000 | 2,300 |
| 1998-01-22 | 205 | 210 | 205 | 210 | 3,000 | 2,100 |
| 1998-01-20 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
