7477 ムラキ(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 92 | 92 | 91 | 91 | 45,000 | 910 |
| 2016-12-29 | 92 | 92 | 90 | 92 | 126,000 | 920 |
| 2016-12-28 | 91 | 92 | 91 | 91 | 107,000 | 910 |
| 2016-12-27 | 91 | 93 | 91 | 92 | 214,000 | 920 |
| 2016-12-26 | 93 | 93 | 91 | 91 | 102,000 | 910 |
| 2016-12-22 | 98 | 98 | 93 | 93 | 196,000 | 930 |
| 2016-12-21 | 97 | 99 | 95 | 97 | 409,000 | 970 |
| 2016-12-20 | 93 | 116 | 93 | 99 | 3,634,000 | 990 |
| 2016-12-19 | 93 | 93 | 90 | 90 | 78,000 | 900 |
| 2016-12-16 | 94 | 94 | 93 | 93 | 16,000 | 930 |
| 2016-12-15 | 94 | 94 | 93 | 94 | 20,000 | 940 |
| 2016-12-14 | 93 | 94 | 93 | 93 | 60,000 | 930 |
| 2016-12-13 | 94 | 94 | 94 | 94 | 5,000 | 940 |
| 2016-12-12 | 94 | 94 | 93 | 94 | 39,000 | 940 |
| 2016-12-09 | 97 | 97 | 93 | 94 | 118,000 | 940 |
| 2016-12-08 | 97 | 99 | 97 | 97 | 68,000 | 970 |
| 2016-12-07 | 97 | 100 | 97 | 97 | 140,000 | 970 |
| 2016-12-06 | 98 | 100 | 95 | 96 | 203,000 | 960 |
| 2016-12-05 | 96 | 106 | 93 | 96 | 1,164,000 | 960 |
| 2016-12-02 | 91 | 97 | 91 | 93 | 172,000 | 930 |
| 2016-12-01 | 90 | 98 | 90 | 91 | 317,000 | 910 |
| 2016-11-30 | 89 | 89 | 89 | 89 | 11,000 | 890 |
| 2016-11-29 | 88 | 89 | 88 | 88 | 12,000 | 880 |
| 2016-11-28 | 88 | 89 | 88 | 88 | 13,000 | 880 |
| 2016-11-25 | 91 | 93 | 90 | 90 | 33,000 | 900 |
| 2016-11-24 | 89 | 93 | 89 | 91 | 148,000 | 910 |
| 2016-11-22 | 86 | 87 | 86 | 87 | 23,000 | 870 |
| 2016-11-21 | 86 | 86 | 85 | 86 | 20,000 | 860 |
| 2016-11-18 | 85 | 85 | 84 | 85 | 6,000 | 850 |
| 2016-11-17 | 83 | 84 | 83 | 84 | 7,000 | 840 |
| 2016-11-16 | 83 | 84 | 83 | 84 | 39,000 | 840 |
| 2016-11-15 | 82 | 83 | 82 | 83 | 31,000 | 830 |
| 2016-11-14 | 82 | 82 | 81 | 81 | 7,000 | 810 |
| 2016-11-11 | 81 | 81 | 80 | 81 | 63,000 | 810 |
| 2016-11-10 | 80 | 82 | 80 | 82 | 23,000 | 820 |
| 2016-11-09 | 82 | 83 | 77 | 78 | 37,000 | 780 |
| 2016-11-08 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2016-11-07 | 83 | 84 | 82 | 82 | 33,000 | 820 |
| 2016-11-04 | 85 | 85 | 83 | 83 | 42,000 | 830 |
| 2016-11-02 | 85 | 85 | 85 | 85 | 20,000 | 850 |
| 2016-11-01 | 85 | 86 | 85 | 85 | 59,000 | 850 |
| 2016-10-31 | 85 | 85 | 85 | 85 | 13,000 | 850 |
| 2016-10-28 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2016-10-26 | 84 | 85 | 84 | 85 | 54,000 | 850 |
| 2016-10-25 | 85 | 86 | 85 | 85 | 12,000 | 850 |
| 2016-10-24 | 84 | 85 | 84 | 85 | 19,000 | 850 |
| 2016-10-21 | 85 | 85 | 84 | 84 | 9,000 | 840 |
| 2016-10-20 | 85 | 85 | 84 | 84 | 31,000 | 840 |
| 2016-10-19 | 84 | 85 | 84 | 85 | 16,000 | 850 |
| 2016-10-18 | 84 | 84 | 83 | 83 | 12,000 | 830 |
| 2016-10-17 | 83 | 84 | 83 | 84 | 30,000 | 840 |
| 2016-10-13 | 85 | 85 | 84 | 85 | 11,000 | 850 |
| 2016-10-12 | 84 | 85 | 84 | 85 | 8,000 | 850 |
| 2016-10-11 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2016-10-07 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2016-10-06 | 85 | 85 | 84 | 84 | 24,000 | 840 |
| 2016-10-05 | 83 | 85 | 83 | 85 | 21,000 | 850 |
| 2016-10-04 | 83 | 84 | 83 | 84 | 35,000 | 840 |
| 2016-10-03 | 84 | 85 | 84 | 85 | 21,000 | 850 |
| 2016-09-30 | 83 | 83 | 82 | 83 | 6,000 | 830 |
| 2016-09-29 | 84 | 84 | 84 | 84 | 15,000 | 840 |
| 2016-09-28 | 83 | 84 | 83 | 84 | 3,000 | 840 |
| 2016-09-27 | 83 | 84 | 80 | 84 | 36,000 | 840 |
| 2016-09-26 | 82 | 83 | 82 | 83 | 4,000 | 830 |
| 2016-09-23 | 83 | 83 | 82 | 82 | 26,000 | 820 |
| 2016-09-21 | 82 | 83 | 81 | 81 | 48,000 | 810 |
| 2016-09-20 | 84 | 84 | 83 | 83 | 12,000 | 830 |
| 2016-09-16 | 83 | 84 | 83 | 84 | 29,000 | 840 |
| 2016-09-15 | 84 | 84 | 84 | 84 | 13,000 | 840 |
| 2016-09-14 | 84 | 84 | 83 | 84 | 3,000 | 840 |
| 2016-09-13 | 84 | 85 | 84 | 85 | 9,000 | 850 |
| 2016-09-12 | 84 | 85 | 84 | 84 | 18,000 | 840 |
| 2016-09-09 | 86 | 87 | 85 | 85 | 35,000 | 850 |
| 2016-09-08 | 87 | 87 | 86 | 86 | 7,000 | 860 |
| 2016-09-06 | 86 | 86 | 86 | 86 | 13,000 | 860 |
| 2016-09-05 | 87 | 87 | 86 | 86 | 10,000 | 860 |
| 2016-09-02 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2016-09-01 | 86 | 87 | 86 | 87 | 8,000 | 870 |
| 2016-08-31 | 87 | 87 | 85 | 87 | 26,000 | 870 |
| 2016-08-30 | 88 | 88 | 87 | 87 | 9,000 | 870 |
| 2016-08-29 | 87 | 88 | 87 | 88 | 2,000 | 880 |
| 2016-08-26 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2016-08-25 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2016-08-24 | 86 | 87 | 86 | 87 | 2,000 | 870 |
| 2016-08-23 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2016-08-22 | 87 | 88 | 85 | 88 | 36,000 | 880 |
| 2016-08-19 | 83 | 84 | 83 | 84 | 12,000 | 840 |
| 2016-08-18 | 84 | 84 | 82 | 82 | 13,000 | 820 |
| 2016-08-17 | 84 | 84 | 84 | 84 | 10,000 | 840 |
| 2016-08-16 | 86 | 86 | 85 | 85 | 12,000 | 850 |
| 2016-08-15 | 85 | 86 | 85 | 86 | 5,000 | 860 |
| 2016-08-12 | 86 | 86 | 86 | 86 | 24,000 | 860 |
| 2016-08-10 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2016-08-09 | 85 | 87 | 85 | 87 | 12,000 | 870 |
| 2016-08-08 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2016-08-05 | 87 | 87 | 86 | 86 | 5,000 | 860 |
| 2016-08-04 | 85 | 86 | 85 | 86 | 3,000 | 860 |
| 2016-08-03 | 86 | 86 | 86 | 86 | 4,000 | 860 |
| 2016-08-02 | 85 | 86 | 85 | 86 | 14,000 | 860 |
| 2016-08-01 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2016-07-29 | 89 | 89 | 88 | 88 | 15,000 | 880 |
| 2016-07-28 | 92 | 92 | 89 | 89 | 22,000 | 890 |
| 2016-07-27 | 92 | 92 | 90 | 92 | 24,000 | 920 |
| 2016-07-26 | 91 | 92 | 91 | 92 | 24,000 | 920 |
| 2016-07-25 | 92 | 93 | 89 | 91 | 40,000 | 910 |
| 2016-07-22 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2016-07-21 | 89 | 90 | 89 | 90 | 4,000 | 900 |
| 2016-07-20 | 90 | 90 | 90 | 90 | 21,000 | 900 |
| 2016-07-19 | 90 | 90 | 88 | 88 | 20,000 | 880 |
| 2016-07-15 | 90 | 90 | 89 | 90 | 7,000 | 900 |
| 2016-07-14 | 89 | 90 | 89 | 90 | 12,000 | 900 |
| 2016-07-13 | 89 | 90 | 89 | 89 | 12,000 | 890 |
| 2016-07-12 | 88 | 90 | 88 | 89 | 23,000 | 890 |
| 2016-07-11 | 86 | 87 | 86 | 87 | 9,000 | 870 |
| 2016-07-08 | 84 | 86 | 84 | 85 | 25,000 | 850 |
| 2016-07-07 | 84 | 88 | 84 | 85 | 27,000 | 850 |
| 2016-07-06 | 84 | 86 | 84 | 85 | 25,000 | 850 |
| 2016-07-05 | 86 | 87 | 86 | 86 | 9,000 | 860 |
| 2016-07-04 | 85 | 87 | 85 | 86 | 26,000 | 860 |
| 2016-07-01 | 84 | 85 | 84 | 85 | 4,000 | 850 |
| 2016-06-30 | 85 | 86 | 84 | 84 | 18,000 | 840 |
| 2016-06-29 | 83 | 84 | 83 | 84 | 11,000 | 840 |
| 2016-06-28 | 81 | 82 | 80 | 82 | 21,000 | 820 |
| 2016-06-27 | 80 | 82 | 79 | 82 | 20,000 | 820 |
| 2016-06-24 | 85 | 85 | 78 | 79 | 70,000 | 790 |
| 2016-06-23 | 84 | 85 | 84 | 85 | 23,000 | 850 |
| 2016-06-22 | 84 | 85 | 84 | 84 | 36,000 | 840 |
| 2016-06-21 | 85 | 85 | 83 | 84 | 20,000 | 840 |
| 2016-06-20 | 85 | 85 | 83 | 83 | 43,000 | 830 |
| 2016-06-17 | 82 | 83 | 81 | 83 | 62,000 | 830 |
| 2016-06-16 | 85 | 85 | 81 | 82 | 35,000 | 820 |
| 2016-06-15 | 85 | 86 | 81 | 85 | 82,000 | 850 |
| 2016-06-14 | 89 | 89 | 86 | 86 | 18,000 | 860 |
| 2016-06-13 | 90 | 90 | 89 | 89 | 21,000 | 890 |
| 2016-06-10 | 91 | 92 | 91 | 91 | 9,000 | 910 |
| 2016-06-09 | 93 | 93 | 88 | 91 | 109,000 | 910 |
| 2016-06-07 | 92 | 93 | 92 | 93 | 11,000 | 930 |
| 2016-06-06 | 92 | 92 | 91 | 91 | 15,000 | 910 |
| 2016-06-03 | 92 | 93 | 92 | 93 | 11,000 | 930 |
| 2016-06-02 | 93 | 93 | 92 | 92 | 20,000 | 920 |
| 2016-06-01 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 2016-05-31 | 93 | 93 | 93 | 93 | 20,000 | 930 |
| 2016-05-30 | 93 | 93 | 92 | 93 | 14,000 | 930 |
| 2016-05-27 | 91 | 92 | 91 | 92 | 7,000 | 920 |
| 2016-05-26 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2016-05-25 | 92 | 93 | 92 | 92 | 28,000 | 920 |
| 2016-05-24 | 92 | 92 | 92 | 92 | 15,000 | 920 |
| 2016-05-23 | 94 | 94 | 92 | 93 | 16,000 | 930 |
| 2016-05-20 | 95 | 95 | 93 | 94 | 33,000 | 940 |
| 2016-05-19 | 94 | 94 | 93 | 94 | 25,000 | 940 |
| 2016-05-18 | 93 | 94 | 92 | 93 | 33,000 | 930 |
| 2016-05-17 | 93 | 94 | 93 | 93 | 10,000 | 930 |
| 2016-05-16 | 95 | 95 | 93 | 93 | 28,000 | 930 |
| 2016-05-13 | 95 | 95 | 93 | 94 | 152,000 | 940 |
| 2016-05-12 | 97 | 100 | 97 | 100 | 103,000 | 1,000 |
| 2016-05-11 | 97 | 97 | 96 | 96 | 16,000 | 960 |
| 2016-05-10 | 97 | 97 | 96 | 96 | 7,000 | 960 |
| 2016-05-09 | 95 | 97 | 95 | 97 | 18,000 | 970 |
| 2016-05-06 | 95 | 97 | 95 | 96 | 6,000 | 960 |
| 2016-05-02 | 94 | 96 | 94 | 96 | 5,000 | 960 |
| 2016-04-28 | 98 | 98 | 95 | 95 | 36,000 | 950 |
| 2016-04-27 | 98 | 98 | 97 | 97 | 24,000 | 970 |
| 2016-04-26 | 99 | 105 | 97 | 97 | 322,000 | 970 |
| 2016-04-25 | 98 | 99 | 98 | 99 | 31,000 | 990 |
| 2016-04-22 | 98 | 99 | 98 | 98 | 13,000 | 980 |
| 2016-04-21 | 98 | 99 | 98 | 99 | 32,000 | 990 |
| 2016-04-20 | 99 | 99 | 98 | 98 | 72,000 | 980 |
| 2016-04-19 | 97 | 98 | 96 | 98 | 9,000 | 980 |
| 2016-04-18 | 97 | 97 | 96 | 96 | 11,000 | 960 |
| 2016-04-15 | 98 | 99 | 97 | 98 | 55,000 | 980 |
| 2016-04-14 | 98 | 100 | 98 | 99 | 61,000 | 990 |
| 2016-04-13 | 96 | 97 | 96 | 97 | 22,000 | 970 |
| 2016-04-12 | 94 | 96 | 94 | 96 | 4,000 | 960 |
| 2016-04-11 | 94 | 96 | 92 | 94 | 36,000 | 940 |
| 2016-04-08 | 91 | 95 | 91 | 95 | 32,000 | 950 |
| 2016-04-07 | 92 | 95 | 92 | 92 | 19,000 | 920 |
| 2016-04-06 | 93 | 93 | 92 | 92 | 9,000 | 920 |
| 2016-04-05 | 96 | 96 | 93 | 93 | 27,000 | 930 |
| 2016-04-04 | 98 | 99 | 97 | 98 | 6,000 | 980 |
| 2016-04-01 | 104 | 104 | 99 | 99 | 45,000 | 990 |
| 2016-03-31 | 104 | 104 | 103 | 104 | 5,000 | 1,040 |
| 2016-03-30 | 104 | 105 | 103 | 103 | 18,000 | 1,030 |
| 2016-03-29 | 104 | 104 | 102 | 104 | 27,000 | 1,040 |
| 2016-03-28 | 106 | 106 | 104 | 105 | 55,000 | 1,050 |
| 2016-03-25 | 106 | 106 | 105 | 106 | 75,000 | 1,060 |
| 2016-03-24 | 105 | 106 | 104 | 106 | 73,000 | 1,060 |
| 2016-03-23 | 105 | 106 | 104 | 105 | 67,000 | 1,050 |
| 2016-03-22 | 104 | 105 | 102 | 105 | 124,000 | 1,050 |
| 2016-03-18 | 102 | 115 | 102 | 103 | 764,000 | 1,030 |
| 2016-03-17 | 103 | 104 | 101 | 101 | 115,000 | 1,010 |
| 2016-03-16 | 102 | 102 | 101 | 102 | 30,000 | 1,020 |
| 2016-03-15 | 102 | 102 | 101 | 101 | 11,000 | 1,010 |
| 2016-03-14 | 103 | 103 | 100 | 101 | 80,000 | 1,010 |
| 2016-03-11 | 102 | 102 | 101 | 101 | 62,000 | 1,010 |
| 2016-03-10 | 100 | 104 | 100 | 101 | 120,000 | 1,010 |
| 2016-03-09 | 98 | 99 | 98 | 99 | 31,000 | 990 |
| 2016-03-08 | 99 | 100 | 98 | 98 | 29,000 | 980 |
| 2016-03-07 | 100 | 100 | 98 | 99 | 26,000 | 990 |
| 2016-03-04 | 99 | 100 | 99 | 99 | 13,000 | 990 |
| 2016-03-03 | 96 | 98 | 95 | 98 | 33,000 | 980 |
| 2016-03-02 | 97 | 97 | 95 | 95 | 23,000 | 950 |
| 2016-03-01 | 97 | 97 | 95 | 96 | 22,000 | 960 |
| 2016-02-29 | 96 | 97 | 95 | 97 | 48,000 | 970 |
| 2016-02-26 | 96 | 96 | 94 | 95 | 30,000 | 950 |
| 2016-02-25 | 94 | 95 | 93 | 95 | 19,000 | 950 |
| 2016-02-24 | 93 | 93 | 90 | 93 | 21,000 | 930 |
| 2016-02-23 | 95 | 95 | 93 | 93 | 13,000 | 930 |
| 2016-02-22 | 93 | 94 | 92 | 94 | 35,000 | 940 |
| 2016-02-19 | 91 | 92 | 91 | 92 | 17,000 | 920 |
| 2016-02-18 | 92 | 93 | 90 | 93 | 40,000 | 930 |
| 2016-02-17 | 93 | 93 | 91 | 91 | 9,000 | 910 |
| 2016-02-16 | 92 | 93 | 92 | 93 | 4,000 | 930 |
| 2016-02-15 | 89 | 92 | 89 | 91 | 28,000 | 910 |
| 2016-02-12 | 88 | 88 | 84 | 85 | 68,000 | 850 |
| 2016-02-10 | 96 | 96 | 91 | 93 | 52,000 | 930 |
| 2016-02-09 | 99 | 99 | 97 | 98 | 49,000 | 980 |
| 2016-02-08 | 97 | 101 | 95 | 101 | 60,000 | 1,010 |
| 2016-02-05 | 101 | 101 | 98 | 99 | 67,000 | 990 |
| 2016-02-04 | 102 | 103 | 102 | 102 | 27,000 | 1,020 |
| 2016-02-03 | 102 | 102 | 101 | 101 | 169,000 | 1,010 |
| 2016-02-02 | 104 | 104 | 103 | 103 | 88,000 | 1,030 |
| 2016-02-01 | 102 | 105 | 102 | 104 | 103,000 | 1,040 |
| 2016-01-29 | 99 | 101 | 98 | 101 | 53,000 | 1,010 |
| 2016-01-28 | 101 | 101 | 99 | 100 | 83,000 | 1,000 |
| 2016-01-27 | 100 | 113 | 99 | 100 | 926,000 | 1,000 |
| 2016-01-26 | 94 | 95 | 94 | 95 | 55,000 | 950 |
| 2016-01-25 | 94 | 95 | 94 | 95 | 29,000 | 950 |
| 2016-01-22 | 92 | 93 | 90 | 93 | 152,000 | 930 |
| 2016-01-21 | 94 | 95 | 89 | 90 | 116,000 | 900 |
| 2016-01-20 | 98 | 113 | 93 | 94 | 1,325,000 | 940 |
| 2016-01-19 | 93 | 95 | 93 | 93 | 46,000 | 930 |
| 2016-01-18 | 90 | 94 | 88 | 94 | 153,000 | 940 |
| 2016-01-15 | 102 | 102 | 97 | 97 | 74,000 | 970 |
| 2016-01-14 | 103 | 103 | 100 | 100 | 53,000 | 1,000 |
| 2016-01-13 | 102 | 104 | 102 | 103 | 31,000 | 1,030 |
| 2016-01-12 | 103 | 104 | 101 | 101 | 139,000 | 1,010 |
| 2016-01-08 | 104 | 106 | 103 | 106 | 68,000 | 1,060 |
| 2016-01-07 | 107 | 108 | 104 | 105 | 111,000 | 1,050 |
| 2016-01-06 | 108 | 109 | 107 | 109 | 71,000 | 1,090 |
| 2016-01-05 | 108 | 109 | 107 | 109 | 12,000 | 1,090 |
| 2016-01-04 | 108 | 109 | 107 | 109 | 64,000 | 1,090 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
