7477 ムラキ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	36	36	35	36	68,000	360
2010-12-29	36	36	36	36	56,000	360
2010-12-28	36	36	36	36	47,000	360
2010-12-27	36	37	36	36	69,000	360
2010-12-24	36	37	36	37	122,000	370
2010-12-22	37	37	36	36	56,000	360
2010-12-21	37	37	36	37	49,000	370
2010-12-20	38	38	37	37	19,000	370
2010-12-17	37	37	37	37	86,000	370
2010-12-16	38	38	37	38	91,000	380
2010-12-15	38	39	38	39	99,000	390
2010-12-14	38	38	38	38	18,000	380
2010-12-13	38	38	37	38	26,000	380
2010-12-10	39	39	38	38	52,000	380
2010-12-09	40	41	39	39	60,000	390
2010-12-08	40	40	39	40	18,000	400
2010-12-07	40	41	40	40	69,000	400
2010-12-06	39	41	39	41	89,000	410
2010-12-03	39	40	39	40	5,000	400
2010-12-02	39	39	38	39	15,000	390
2010-12-01	39	40	38	38	47,000	380
2010-11-30	40	40	37	39	54,000	390
2010-11-29	39	41	39	40	49,000	400
2010-11-26	38	39	37	39	27,000	390
2010-11-25	38	38	36	38	37,000	380
2010-11-24	37	38	37	38	13,000	380
2010-11-22	37	41	36	38	279,000	380
2010-11-19	37	38	36	36	10,000	360
2010-11-18	36	38	36	36	24,000	360
2010-11-17	37	37	34	37	114,000	370
2010-11-15	38	39	38	39	19,000	390
2010-11-12	37	39	37	39	48,000	390
2010-11-11	36	38	36	37	19,000	370
2010-11-10	36	36	35	36	15,000	360
2010-11-09	38	38	38	38	1,000	380
2010-11-08	35	37	35	37	14,000	370
2010-11-05	36	36	35	35	2,000	350
2010-11-02	35	36	35	36	8,000	360
2010-11-01	35	35	35	35	7,000	350
2010-10-29	38	38	35	35	62,000	350
2010-10-28	37	38	37	38	19,000	380
2010-10-27	36	37	36	37	3,000	370
2010-10-26	36	38	36	37	30,000	370
2010-10-25	38	38	35	36	48,000	360
2010-10-22	39	39	36	38	22,000	380
2010-10-21	37	39	37	38	70,000	380
2010-10-20	36	37	36	36	5,000	360
2010-10-19	38	38	36	37	46,000	370
2010-10-18	37	40	37	38	32,000	380
2010-10-15	38	44	37	37	405,000	370
2010-10-14	38	38	38	38	1,000	380
2010-10-13	37	38	37	38	21,000	380
2010-10-12	38	38	38	38	1,000	380
2010-10-08	37	37	37	37	5,000	370
2010-10-07	36	36	36	36	12,000	360
2010-10-06	36	37	36	37	29,000	370
2010-10-05	39	39	35	36	84,000	360
2010-10-04	39	39	39	39	13,000	390
2010-10-01	38	39	38	39	16,000	390
2010-09-30	38	38	38	38	2,000	380
2010-09-29	40	40	38	38	69,000	380
2010-09-28	38	40	38	40	32,000	400
2010-09-27	38	39	38	39	8,000	390
2010-09-24	40	40	38	38	33,000	380
2010-09-22	40	42	39	40	26,000	400
2010-09-21	38	41	38	40	10,000	400
2010-09-17	40	40	39	39	67,000	390
2010-09-16	40	41	39	41	22,000	410
2010-09-15	42	42	39	41	54,000	410
2010-09-14	39	44	39	42	221,000	420
2010-09-13	40	40	39	39	20,000	390
2010-09-10	41	41	40	40	20,000	400
2010-09-09	40	43	39	42	83,000	420
2010-09-08	39	40	39	39	17,000	390
2010-09-07	41	41	38	40	199,000	400
2010-09-06	37	43	35	41	462,000	410
2010-09-03	36	37	35	36	68,000	360
2010-09-02	36	44	35	35	499,000	350
2010-09-01	33	42	33	35	110,000	350
2010-08-31	35	35	35	35	16,000	350
2010-08-30	35	35	35	35	4,000	350
2010-08-27	32	33	32	32	31,000	320
2010-08-26	34	34	32	32	11,000	320
2010-08-25	34	34	33	34	23,000	340
2010-08-23	35	35	34	35	13,000	350
2010-08-20	35	36	35	36	8,000	360
2010-08-19	35	35	35	35	8,000	350
2010-08-17	35	35	35	35	19,000	350
2010-08-13	37	37	37	37	7,000	370
2010-08-12	35	37	35	37	10,000	370
2010-08-11	35	37	35	37	11,000	370
2010-08-10	36	37	36	37	8,000	370
2010-08-09	36	37	36	37	2,000	370
2010-08-06	36	37	35	37	6,000	370
2010-08-05	36	36	36	36	2,000	360
2010-08-04	37	37	37	37	6,000	370
2010-08-03	37	37	37	37	7,000	370
2010-08-02	37	37	35	36	69,000	360
2010-07-30	39	39	36	36	86,000	360
2010-07-29	40	42	39	41	96,000	410
2010-07-28	40	40	39	39	20,000	390
2010-07-27	38	41	37	39	180,000	390
2010-07-26	37	38	37	37	116,000	370
2010-07-23	38	38	36	37	13,000	370
2010-07-22	39	39	38	38	6,000	380
2010-07-21	37	39	37	39	22,000	390
2010-07-20	36	37	36	37	4,000	370
2010-07-16	36	37	35	37	60,000	370
2010-07-15	38	38	36	36	61,000	360
2010-07-14	38	40	38	38	16,000	380
2010-07-13	38	39	38	38	11,000	380
2010-07-12	38	41	38	38	58,000	380
2010-07-09	39	39	38	39	32,000	390
2010-07-08	40	40	39	39	20,000	390
2010-07-07	40	41	39	41	39,000	410
2010-07-06	41	41	41	41	1,000	410
2010-07-05	40	41	40	41	6,000	410
2010-07-02	40	43	40	42	51,000	420
2010-07-01	40	40	40	40	9,000	400
2010-06-30	41	41	39	41	14,000	410
2010-06-29	42	42	40	41	20,000	410
2010-06-28	43	43	42	42	39,000	420
2010-06-25	44	44	42	43	17,000	430
2010-06-24	42	45	42	45	21,000	450
2010-06-23	41	44	41	44	27,000	440
2010-06-22	42	43	42	43	5,000	430
2010-06-21	43	43	42	43	7,000	430
2010-06-18	42	44	42	44	20,000	440
2010-06-17	43	44	42	42	41,000	420
2010-06-16	44	45	43	44	14,000	440
2010-06-15	45	45	44	44	36,000	440
2010-06-14	44	46	42	46	89,000	460
2010-06-11	45	45	44	45	6,000	450
2010-06-10	42	46	42	44	31,000	440
2010-06-09	41	46	41	43	75,000	430
2010-06-08	43	43	40	41	20,000	410
2010-06-07	42	42	42	42	2,000	420
2010-06-04	45	45	45	45	3,000	450
2010-06-03	45	46	45	46	6,000	460
2010-06-02	44	45	44	45	10,000	450
2010-06-01	46	46	45	45	28,000	450
2010-05-31	46	47	45	46	9,000	460
2010-05-28	43	44	42	44	42,000	440
2010-05-27	40	43	40	43	42,000	430
2010-05-26	39	41	39	40	12,000	400
2010-05-25	43	43	40	41	16,000	410
2010-05-24	42	43	42	43	12,000	430
2010-05-21	41	42	39	41	105,000	410
2010-05-20	44	44	41	42	68,000	420
2010-05-19	46	46	43	45	49,000	450
2010-05-18	48	48	46	46	38,000	460
2010-05-17	46	48	44	48	161,000	480
2010-05-14	49	49	45	47	125,000	470
2010-05-13	51	51	48	50	57,000	500
2010-05-12	52	62	49	51	1,085,000	510
2010-05-11	50	55	49	49	176,000	490
2010-05-10	45	50	45	49	49,000	490
2010-05-07	42	45	42	45	78,000	450
2010-05-06	47	47	44	44	52,000	440
2010-04-30	48	48	47	48	35,000	480
2010-04-28	49	49	47	48	48,000	480
2010-04-27	49	49	49	49	11,000	490
2010-04-26	51	51	49	49	71,000	490
2010-04-23	49	50	47	50	240,000	500
2010-04-22	49	49	47	49	131,000	490
2010-04-21	49	52	49	51	119,000	510
2010-04-20	49	49	48	48	29,000	480
2010-04-19	50	50	49	49	30,000	490
2010-04-16	49	51	49	50	83,000	500
2010-04-15	51	51	48	48	33,000	480
2010-04-14	48	51	48	50	92,000	500
2010-04-13	47	50	47	49	160,000	490
2010-04-12	45	49	45	48	75,000	480
2010-04-09	44	45	44	45	13,000	450
2010-04-08	42	45	42	45	100,000	450
2010-04-07	44	44	42	43	106,000	430
2010-04-06	43	49	42	43	426,000	430
2010-04-05	42	43	41	43	48,000	430
2010-04-02	43	43	41	43	107,000	430
2010-04-01	45	45	42	43	148,000	430
2010-03-31	47	54	45	45	1,657,000	450
2010-03-30	38	39	37	38	69,000	380
2010-03-29	38	38	38	38	7,000	380
2010-03-26	38	38	38	38	30,000	380
2010-03-25	37	37	37	37	18,000	370
2010-03-24	37	38	36	37	66,000	370
2010-03-23	36	37	36	37	8,000	370
2010-03-19	37	38	36	37	22,000	370
2010-03-18	36	37	36	37	16,000	370
2010-03-17	36	36	36	36	6,000	360
2010-03-16	35	36	35	35	25,000	350
2010-03-15	35	37	35	35	47,000	350
2010-03-12	34	35	34	35	6,000	350
2010-03-11	34	35	34	35	3,000	350
2010-03-10	34	35	34	34	43,000	340
2010-03-09	35	35	34	34	25,000	340
2010-03-08	35	35	34	35	7,000	350
2010-03-05	34	35	34	35	11,000	350
2010-03-04	34	35	34	35	24,000	350
2010-03-03	35	35	34	34	11,000	340
2010-03-02	33	36	33	35	50,000	350
2010-03-01	34	34	33	33	32,000	330
2010-02-26	34	34	34	34	38,000	340
2010-02-25	35	35	34	34	27,000	340
2010-02-24	35	36	33	34	220,000	340
2010-02-23	36	36	34	36	102,000	360
2010-02-22	34	44	34	36	617,000	360
2010-02-19	34	35	34	34	12,000	340
2010-02-18	34	34	34	34	2,000	340
2010-02-17	33	34	33	34	3,000	340
2010-02-16	33	34	33	33	37,000	330
2010-02-15	33	33	33	33	5,000	330
2010-02-12	34	34	34	34	15,000	340
2010-02-10	34	36	34	35	55,000	350
2010-02-09	33	34	33	33	15,000	330
2010-02-08	33	33	33	33	19,000	330
2010-02-05	34	34	33	33	19,000	330
2010-02-04	34	35	34	34	13,000	340
2010-02-03	34	35	34	35	26,000	350
2010-02-02	35	35	33	35	76,000	350
2010-02-01	37	37	35	35	75,000	350
2010-01-29	40	40	37	37	316,000	370
2010-01-28	38	45	37	43	518,000	430
2010-01-27	37	38	37	38	29,000	380
2010-01-26	39	39	38	38	6,000	380
2010-01-25	39	39	37	39	21,000	390
2010-01-22	37	38	37	38	5,000	380
2010-01-21	37	39	37	39	27,000	390
2010-01-20	39	39	37	39	47,000	390
2010-01-19	38	42	38	40	154,000	400
2010-01-18	37	37	37	37	10,000	370
2010-01-15	38	39	37	38	21,000	380
2010-01-14	38	39	37	37	33,000	370
2010-01-13	39	39	38	38	11,000	380
2010-01-12	39	40	39	39	13,000	390
2010-01-08	39	39	38	39	5,000	390
2010-01-07	39	39	38	38	12,000	380
2010-01-06	40	40	39	39	31,000	390
2010-01-05	40	40	40	40	3,000	400
2010-01-04	40	40	39	40	10,000	400

分割・併合履歴： [2017-09-27]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31