7477 ムラキ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	91	91	89	90	71,000	900
2013-12-27	91	91	89	90	30,000	900
2013-12-26	89	90	88	90	50,000	900
2013-12-25	88	88	87	88	80,000	880
2013-12-24	90	90	88	88	146,000	880
2013-12-20	91	91	88	88	193,000	880
2013-12-19	92	92	92	92	27,000	920
2013-12-18	91	93	91	92	17,000	920
2013-12-17	92	92	90	91	105,000	910
2013-12-16	93	93	90	90	221,000	900
2013-12-13	96	96	94	94	113,000	940
2013-12-12	97	97	95	96	106,000	960
2013-12-11	99	100	97	97	206,000	970
2013-12-10	103	103	98	100	507,000	1,000
2013-12-09	95	102	95	102	913,000	1,020
2013-12-06	93	96	92	96	174,000	960
2013-12-05	97	104	93	93	2,335,000	930
2013-12-04	95	95	93	93	156,000	930
2013-12-03	95	97	95	95	211,000	950
2013-12-02	90	96	90	96	361,000	960
2013-11-29	96	96	93	94	82,000	940
2013-11-28	95	96	94	95	204,000	950
2013-11-27	94	96	94	94	196,000	940
2013-11-26	93	94	92	94	237,000	940
2013-11-25	95	95	92	93	396,000	930
2013-11-22	99	106	93	95	3,370,000	950
2013-11-21	89	89	88	89	74,000	890
2013-11-20	89	89	88	89	76,000	890
2013-11-19	90	90	89	89	99,000	890
2013-11-18	89	90	89	90	110,000	900
2013-11-15	88	90	88	90	111,000	900
2013-11-14	89	89	87	88	43,000	880
2013-11-13	88	88	87	88	58,000	880
2013-11-12	88	88	87	88	86,000	880
2013-11-11	88	91	88	90	180,000	900
2013-11-08	87	88	87	87	71,000	870
2013-11-07	87	89	87	88	88,000	880
2013-11-06	88	89	86	87	107,000	870
2013-11-05	87	88	85	88	106,000	880
2013-11-01	87	87	86	87	103,000	870
2013-10-31	87	89	87	89	155,000	890
2013-10-30	87	88	86	87	80,000	870
2013-10-29	87	88	86	87	128,000	870
2013-10-28	88	89	87	87	121,000	870
2013-10-25	89	89	86	88	617,000	880
2013-10-24	93	101	90	94	1,830,000	940
2013-10-23	92	93	91	93	191,000	930
2013-10-22	92	92	90	92	170,000	920
2013-10-21	89	91	89	90	204,000	900
2013-10-18	87	87	87	87	21,000	870
2013-10-17	86	87	86	87	45,000	870
2013-10-16	85	86	85	85	40,000	850
2013-10-15	84	85	84	85	21,000	850
2013-10-11	84	84	83	83	26,000	830
2013-10-10	83	83	82	83	42,000	830
2013-10-09	80	83	79	83	339,000	830
2013-10-08	83	84	82	83	26,000	830
2013-10-07	85	85	83	83	41,000	830
2013-10-04	87	87	85	86	60,000	860
2013-10-03	87	87	86	87	29,000	870
2013-10-02	90	90	87	88	68,000	880
2013-10-01	89	89	88	88	10,000	880
2013-09-30	88	88	87	88	37,000	880
2013-09-27	90	90	89	89	33,000	890
2013-09-26	87	91	87	90	67,000	900
2013-09-25	89	89	87	87	104,000	870
2013-09-24	88	89	88	89	104,000	890
2013-09-20	87	88	87	88	47,000	880
2013-09-19	89	89	87	87	19,000	870
2013-09-18	88	88	86	88	74,000	880
2013-09-17	87	88	86	88	143,000	880
2013-09-13	86	86	85	86	78,000	860
2013-09-12	87	87	85	86	19,000	860
2013-09-11	86	87	86	86	44,000	860
2013-09-10	86	86	84	84	84,000	840
2013-09-09	85	85	85	85	11,000	850
2013-09-06	85	85	84	84	25,000	840
2013-09-05	83	84	83	84	25,000	840
2013-09-04	84	84	83	83	11,000	830
2013-09-03	81	85	81	83	50,000	830
2013-09-02	81	81	81	81	7,000	810
2013-08-30	81	81	80	81	11,000	810
2013-08-29	80	81	80	80	28,000	800
2013-08-28	81	81	79	80	57,000	800
2013-08-27	83	83	82	82	22,000	820
2013-08-26	83	83	83	83	24,000	830
2013-08-23	83	84	83	83	14,000	830
2013-08-22	83	83	82	82	12,000	820
2013-08-21	84	84	83	83	25,000	830
2013-08-20	83	84	83	84	33,000	840
2013-08-19	83	83	82	83	26,000	830
2013-08-16	82	83	82	83	6,000	830
2013-08-15	82	83	81	82	5,000	820
2013-08-14	82	83	82	83	20,000	830
2013-08-13	80	82	80	81	21,000	810
2013-08-12	83	83	80	80	37,000	800
2013-08-09	85	85	82	83	50,000	830
2013-08-08	85	86	84	84	47,000	840
2013-08-07	85	87	85	85	19,000	850
2013-08-06	86	86	85	86	53,000	860
2013-08-05	85	86	85	86	23,000	860
2013-08-02	84	85	84	85	41,000	850
2013-08-01	82	84	81	83	41,000	830
2013-07-31	86	86	84	84	24,000	840
2013-07-30	85	86	84	86	36,000	860
2013-07-29	87	87	83	85	95,000	850
2013-07-26	90	90	88	88	187,000	880
2013-07-25	86	89	86	88	48,000	880
2013-07-24	88	89	87	88	43,000	880
2013-07-23	89	89	89	89	14,000	890
2013-07-22	90	91	89	91	41,000	910
2013-07-19	91	91	88	89	165,000	890
2013-07-18	91	93	91	91	106,000	910
2013-07-17	90	93	90	90	133,000	900
2013-07-16	91	91	89	90	43,000	900
2013-07-12	92	93	91	91	124,000	910
2013-07-11	90	93	89	92	117,000	920
2013-07-10	89	90	89	90	90,000	900
2013-07-09	87	91	87	90	118,000	900
2013-07-08	87	88	86	87	96,000	870
2013-07-05	84	87	84	87	90,000	870
2013-07-04	85	86	83	84	70,000	840
2013-07-03	82	85	81	84	69,000	840
2013-07-02	80	82	80	82	79,000	820
2013-07-01	80	81	77	80	151,000	800
2013-06-28	77	80	77	79	38,000	790
2013-06-27	74	76	73	76	33,000	760
2013-06-26	78	79	74	74	97,000	740
2013-06-25	80	80	77	77	119,000	770
2013-06-24	79	80	79	80	49,000	800
2013-06-21	80	81	78	80	56,000	800
2013-06-20	81	81	79	80	28,000	800
2013-06-19	79	81	79	81	41,000	810
2013-06-18	78	80	78	80	42,000	800
2013-06-17	77	78	76	78	5,000	780
2013-06-14	77	78	77	77	21,000	770
2013-06-13	79	79	76	76	84,000	760
2013-06-12	81	81	77	80	41,000	800
2013-06-11	78	81	76	81	86,000	810
2013-06-10	79	79	76	78	90,000	780
2013-06-07	70	76	70	72	289,000	720
2013-06-06	84	84	78	78	146,000	780
2013-06-05	84	87	83	85	56,000	850
2013-06-04	86	86	83	85	155,000	850
2013-06-03	87	87	86	86	24,000	860
2013-05-31	87	88	87	88	61,000	880
2013-05-30	86	89	85	86	88,000	860
2013-05-29	86	89	85	87	66,000	870
2013-05-28	86	87	84	85	96,000	850
2013-05-27	86	87	86	87	30,000	870
2013-05-24	88	90	82	88	191,000	880
2013-05-23	94	95	88	88	154,000	880
2013-05-22	94	94	93	94	58,000	940
2013-05-21	94	94	92	93	55,000	930
2013-05-20	93	94	91	94	60,000	940
2013-05-17	88	92	87	92	49,000	920
2013-05-16	91	92	85	87	259,000	870
2013-05-15	95	95	90	92	345,000	920
2013-05-14	96	96	93	95	152,000	950
2013-05-13	96	96	94	94	328,000	940
2013-05-10	95	97	92	95	1,174,000	950
2013-05-09	106	110	104	105	763,000	1,050
2013-05-08	109	112	102	104	1,318,000	1,040
2013-05-07	112	119	111	113	1,773,000	1,130
2013-05-02	100	108	99	106	1,808,000	1,060
2013-05-01	94	107	94	101	3,728,000	1,010
2013-04-30	93	94	92	93	278,000	930
2013-04-26	94	94	91	91	273,000	910
2013-04-25	92	93	90	93	216,000	930
2013-04-24	88	92	88	92	439,000	920
2013-04-23	88	89	86	88	237,000	880
2013-04-22	89	89	86	88	350,000	880
2013-04-19	85	87	84	86	150,000	860
2013-04-18	86	86	84	84	72,000	840
2013-04-17	85	85	84	85	103,000	850
2013-04-16	84	85	83	85	102,000	850
2013-04-15	85	86	85	86	87,000	860
2013-04-12	87	87	84	85	131,000	850
2013-04-11	87	87	84	86	209,000	860
2013-04-10	87	87	84	86	145,000	860
2013-04-09	83	88	83	86	669,000	860
2013-04-08	81	82	80	80	216,000	800
2013-04-05	83	84	80	81	108,000	810
2013-04-04	83	83	81	82	52,000	820
2013-04-03	82	83	80	83	39,000	830
2013-04-02	77	81	76	81	127,000	810
2013-04-01	83	84	80	81	89,000	810
2013-03-29	84	84	82	83	89,000	830
2013-03-28	85	86	84	84	132,000	840
2013-03-27	85	86	84	84	94,000	840
2013-03-26	84	86	84	86	131,000	860
2013-03-25	85	85	83	84	45,000	840
2013-03-22	85	85	82	84	111,000	840
2013-03-21	86	86	83	84	173,000	840
2013-03-19	86	88	85	86	76,000	860
2013-03-18	86	87	85	87	30,000	870
2013-03-15	87	87	85	86	104,000	860
2013-03-14	87	88	85	87	67,000	870
2013-03-13	86	90	86	87	189,000	870
2013-03-12	85	86	84	85	125,000	850
2013-03-11	85	85	84	84	52,000	840
2013-03-08	85	85	84	84	77,000	840
2013-03-07	86	86	84	85	62,000	850
2013-03-06	83	86	82	85	200,000	850
2013-03-05	83	83	83	83	33,000	830
2013-03-04	84	84	83	83	24,000	830
2013-03-01	83	83	81	83	29,000	830
2013-02-28	84	84	83	84	38,000	840
2013-02-27	83	83	83	83	26,000	830
2013-02-26	80	83	80	83	112,000	830
2013-02-25	83	83	81	82	80,000	820
2013-02-22	84	84	82	83	174,000	830
2013-02-21	79	84	79	84	230,000	840
2013-02-20	77	79	77	79	50,000	790
2013-02-19	75	78	75	77	84,000	770
2013-02-18	74	75	74	74	27,000	740
2013-02-15	75	75	69	73	150,000	730
2013-02-14	74	76	73	76	90,000	760
2013-02-13	78	78	75	76	188,000	760
2013-02-12	82	82	78	79	241,000	790
2013-02-08	83	83	82	82	79,000	820
2013-02-07	83	83	82	83	82,000	830
2013-02-06	83	83	82	82	118,000	820
2013-02-05	82	82	81	82	122,000	820
2013-02-04	84	84	83	83	160,000	830
2013-02-01	83	83	83	83	59,000	830
2013-01-31	83	86	82	83	167,000	830
2013-01-30	82	84	81	82	270,000	820
2013-01-29	82	83	81	82	293,000	820
2013-01-28	86	86	83	84	534,000	840
2013-01-25	95	106	84	87	5,876,000	870
2013-01-24	82	82	79	82	320,000	820
2013-01-23	85	89	83	84	889,000	840
2013-01-22	80	85	80	84	557,000	840
2013-01-21	78	79	78	79	35,000	790
2013-01-18	78	79	78	78	57,000	780
2013-01-17	78	79	76	77	179,000	770
2013-01-16	80	81	76	77	226,000	770
2013-01-15	80	81	79	80	130,000	800
2013-01-11	80	80	78	79	167,000	790
2013-01-10	81	81	79	80	198,000	800
2013-01-09	78	81	78	81	350,000	810
2013-01-08	74	77	73	77	163,000	770
2013-01-07	73	74	72	73	174,000	730
2013-01-04	71	72	69	72	153,000	720

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