7477 ムラキ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 934 | 934 | 934 | 934 | 900 | 934 |
| 2017-12-28 | 933 | 935 | 932 | 932 | 2,000 | 932 |
| 2017-12-27 | 929 | 933 | 924 | 932 | 2,500 | 932 |
| 2017-12-26 | 923 | 933 | 922 | 922 | 9,900 | 922 |
| 2017-12-25 | 934 | 938 | 931 | 938 | 3,300 | 938 |
| 2017-12-22 | 948 | 948 | 940 | 940 | 10,600 | 940 |
| 2017-12-21 | 962 | 962 | 949 | 949 | 4,300 | 949 |
| 2017-12-20 | 973 | 982 | 956 | 960 | 2,500 | 960 |
| 2017-12-19 | 945 | 963 | 945 | 961 | 3,000 | 961 |
| 2017-12-18 | 961 | 962 | 953 | 953 | 2,600 | 953 |
| 2017-12-15 | 942 | 967 | 942 | 956 | 3,200 | 956 |
| 2017-12-14 | 947 | 947 | 940 | 942 | 5,300 | 942 |
| 2017-12-13 | 957 | 957 | 947 | 947 | 1,400 | 947 |
| 2017-12-12 | 958 | 958 | 948 | 956 | 1,700 | 956 |
| 2017-12-11 | 977 | 977 | 956 | 958 | 3,900 | 958 |
| 2017-12-08 | 963 | 964 | 962 | 962 | 800 | 962 |
| 2017-12-07 | 956 | 974 | 956 | 968 | 1,600 | 968 |
| 2017-12-06 | 976 | 976 | 953 | 956 | 5,700 | 956 |
| 2017-12-05 | 975 | 975 | 974 | 974 | 1,700 | 974 |
| 2017-12-04 | 988 | 988 | 976 | 976 | 2,900 | 976 |
| 2017-12-01 | 980 | 988 | 980 | 988 | 4,300 | 988 |
| 2017-11-30 | 986 | 989 | 975 | 980 | 3,300 | 980 |
| 2017-11-29 | 977 | 997 | 977 | 981 | 2,800 | 981 |
| 2017-11-28 | 980 | 980 | 975 | 975 | 500 | 975 |
| 2017-11-27 | 980 | 980 | 979 | 980 | 1,900 | 980 |
| 2017-11-24 | 970 | 979 | 970 | 979 | 3,800 | 979 |
| 2017-11-22 | 986 | 990 | 980 | 980 | 3,500 | 980 |
| 2017-11-21 | 990 | 999 | 981 | 981 | 4,000 | 981 |
| 2017-11-20 | 1,009 | 1,009 | 966 | 985 | 1,600 | 985 |
| 2017-11-17 | 1,011 | 1,011 | 999 | 999 | 1,700 | 999 |
| 2017-11-16 | 1,000 | 1,021 | 992 | 998 | 6,000 | 998 |
| 2017-11-15 | 1,055 | 1,055 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2017-11-13 | 1,062 | 1,071 | 1,060 | 1,068 | 2,400 | 1,068 |
| 2017-11-10 | 1,095 | 1,095 | 1,080 | 1,085 | 4,700 | 1,085 |
| 2017-11-09 | 1,111 | 1,111 | 1,100 | 1,100 | 1,300 | 1,100 |
| 2017-11-08 | 1,121 | 1,121 | 1,103 | 1,116 | 1,400 | 1,116 |
| 2017-11-07 | 1,117 | 1,129 | 1,102 | 1,102 | 5,900 | 1,102 |
| 2017-11-06 | 1,132 | 1,132 | 1,118 | 1,118 | 800 | 1,118 |
| 2017-11-02 | 1,127 | 1,132 | 1,120 | 1,120 | 3,400 | 1,120 |
| 2017-11-01 | 1,133 | 1,133 | 1,130 | 1,130 | 300 | 1,130 |
| 2017-10-31 | 1,126 | 1,133 | 1,126 | 1,133 | 1,800 | 1,133 |
| 2017-10-30 | 1,125 | 1,132 | 1,125 | 1,126 | 2,200 | 1,126 |
| 2017-10-27 | 1,122 | 1,138 | 1,122 | 1,123 | 1,100 | 1,123 |
| 2017-10-26 | 1,134 | 1,141 | 1,108 | 1,122 | 10,500 | 1,122 |
| 2017-10-25 | 1,155 | 1,178 | 1,150 | 1,164 | 7,200 | 1,164 |
| 2017-10-24 | 1,140 | 1,162 | 1,140 | 1,162 | 1,700 | 1,162 |
| 2017-10-23 | 1,142 | 1,146 | 1,134 | 1,140 | 5,400 | 1,140 |
| 2017-10-20 | 1,166 | 1,166 | 1,142 | 1,162 | 4,900 | 1,162 |
| 2017-10-19 | 1,154 | 1,154 | 1,145 | 1,145 | 500 | 1,145 |
| 2017-10-18 | 1,127 | 1,156 | 1,127 | 1,130 | 2,000 | 1,130 |
| 2017-10-17 | 1,130 | 1,130 | 1,127 | 1,127 | 1,100 | 1,127 |
| 2017-10-16 | 1,148 | 1,148 | 1,148 | 1,148 | 200 | 1,148 |
| 2017-10-13 | 1,148 | 1,148 | 1,133 | 1,137 | 3,000 | 1,137 |
| 2017-10-12 | 1,136 | 1,154 | 1,134 | 1,147 | 1,000 | 1,147 |
| 2017-10-11 | 1,142 | 1,150 | 1,140 | 1,142 | 1,600 | 1,142 |
| 2017-10-10 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2017-10-06 | 1,160 | 1,160 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2017-10-05 | 1,156 | 1,156 | 1,156 | 1,156 | 300 | 1,156 |
| 2017-10-04 | 1,169 | 1,170 | 1,159 | 1,159 | 1,200 | 1,159 |
| 2017-10-03 | 1,151 | 1,170 | 1,129 | 1,170 | 4,000 | 1,170 |
| 2017-10-02 | 1,162 | 1,170 | 1,162 | 1,168 | 1,800 | 1,168 |
| 2017-09-29 | 1,189 | 1,189 | 1,150 | 1,168 | 3,400 | 1,168 |
| 2017-09-28 | 1,145 | 1,198 | 1,140 | 1,198 | 5,200 | 1,198 |
| 2017-09-27 | 1,106 | 1,140 | 1,081 | 1,140 | 4,600 | 1,140 |
| 2017-09-26 | 117 | 117 | 115 | 115 | 41,000 | 1,150 |
| 2017-09-25 | 118 | 118 | 117 | 117 | 88,000 | 1,170 |
| 2017-09-22 | 123 | 123 | 119 | 119 | 214,000 | 1,190 |
| 2017-09-21 | 118 | 133 | 118 | 124 | 1,804,000 | 1,240 |
| 2017-09-20 | 116 | 116 | 115 | 115 | 29,000 | 1,150 |
| 2017-09-19 | 114 | 115 | 114 | 115 | 23,000 | 1,150 |
| 2017-09-15 | 110 | 113 | 110 | 113 | 24,000 | 1,130 |
| 2017-09-14 | 114 | 115 | 113 | 113 | 26,000 | 1,130 |
| 2017-09-13 | 116 | 116 | 113 | 115 | 25,000 | 1,150 |
| 2017-09-12 | 112 | 116 | 111 | 116 | 38,000 | 1,160 |
| 2017-09-11 | 110 | 111 | 109 | 111 | 21,000 | 1,110 |
| 2017-09-08 | 111 | 111 | 108 | 108 | 26,000 | 1,080 |
| 2017-09-07 | 111 | 112 | 110 | 111 | 32,000 | 1,110 |
| 2017-09-06 | 104 | 110 | 104 | 110 | 86,000 | 1,100 |
| 2017-09-05 | 117 | 117 | 109 | 109 | 119,000 | 1,090 |
| 2017-09-04 | 119 | 120 | 115 | 118 | 122,000 | 1,180 |
| 2017-09-01 | 122 | 122 | 119 | 120 | 93,000 | 1,200 |
| 2017-08-31 | 120 | 122 | 119 | 120 | 104,000 | 1,200 |
| 2017-08-30 | 124 | 129 | 118 | 119 | 864,000 | 1,190 |
| 2017-08-29 | 115 | 125 | 115 | 124 | 396,000 | 1,240 |
| 2017-08-28 | 115 | 117 | 113 | 117 | 81,000 | 1,170 |
| 2017-08-25 | 112 | 116 | 112 | 115 | 35,000 | 1,150 |
| 2017-08-24 | 113 | 113 | 111 | 112 | 48,000 | 1,120 |
| 2017-08-23 | 113 | 114 | 112 | 113 | 43,000 | 1,130 |
| 2017-08-22 | 113 | 113 | 113 | 113 | 9,000 | 1,130 |
| 2017-08-21 | 114 | 114 | 111 | 113 | 19,000 | 1,130 |
| 2017-08-18 | 113 | 113 | 112 | 113 | 12,000 | 1,130 |
| 2017-08-17 | 113 | 114 | 113 | 114 | 15,000 | 1,140 |
| 2017-08-16 | 113 | 114 | 113 | 114 | 7,000 | 1,140 |
| 2017-08-15 | 113 | 113 | 112 | 112 | 7,000 | 1,120 |
| 2017-08-14 | 110 | 112 | 108 | 111 | 42,000 | 1,110 |
| 2017-08-10 | 115 | 116 | 112 | 113 | 69,000 | 1,130 |
| 2017-08-09 | 120 | 120 | 115 | 116 | 105,000 | 1,160 |
| 2017-08-08 | 120 | 121 | 119 | 120 | 31,000 | 1,200 |
| 2017-08-07 | 120 | 120 | 118 | 119 | 36,000 | 1,190 |
| 2017-08-04 | 117 | 120 | 116 | 119 | 64,000 | 1,190 |
| 2017-08-03 | 118 | 119 | 116 | 117 | 70,000 | 1,170 |
| 2017-08-02 | 116 | 120 | 116 | 119 | 52,000 | 1,190 |
| 2017-08-01 | 120 | 121 | 118 | 118 | 309,000 | 1,180 |
| 2017-07-31 | 124 | 124 | 120 | 121 | 109,000 | 1,210 |
| 2017-07-28 | 130 | 130 | 123 | 124 | 257,000 | 1,240 |
| 2017-07-27 | 136 | 136 | 128 | 129 | 480,000 | 1,290 |
| 2017-07-26 | 129 | 130 | 127 | 128 | 282,000 | 1,280 |
| 2017-07-25 | 128 | 131 | 126 | 129 | 205,000 | 1,290 |
| 2017-07-24 | 124 | 135 | 123 | 128 | 702,000 | 1,280 |
| 2017-07-21 | 127 | 127 | 123 | 124 | 195,000 | 1,240 |
| 2017-07-20 | 130 | 133 | 126 | 129 | 411,000 | 1,290 |
| 2017-07-19 | 140 | 146 | 128 | 129 | 1,730,000 | 1,290 |
| 2017-07-18 | 129 | 134 | 121 | 132 | 1,525,000 | 1,320 |
| 2017-07-14 | 157 | 157 | 132 | 134 | 3,589,000 | 1,340 |
| 2017-07-13 | 139 | 173 | 135 | 164 | 15,800,000 | 1,640 |
| 2017-07-12 | 102 | 132 | 101 | 124 | 2,568,000 | 1,240 |
| 2017-07-11 | 101 | 102 | 101 | 102 | 31,000 | 1,020 |
| 2017-07-10 | 101 | 101 | 100 | 100 | 50,000 | 1,000 |
| 2017-07-07 | 99 | 102 | 99 | 101 | 48,000 | 1,010 |
| 2017-07-06 | 100 | 101 | 99 | 99 | 85,000 | 990 |
| 2017-07-05 | 99 | 101 | 99 | 99 | 73,000 | 990 |
| 2017-07-04 | 102 | 102 | 99 | 99 | 73,000 | 990 |
| 2017-07-03 | 101 | 102 | 99 | 101 | 46,000 | 1,010 |
| 2017-06-30 | 100 | 101 | 99 | 100 | 49,000 | 1,000 |
| 2017-06-29 | 101 | 102 | 100 | 101 | 49,000 | 1,010 |
| 2017-06-28 | 100 | 101 | 100 | 101 | 12,000 | 1,010 |
| 2017-06-27 | 102 | 102 | 100 | 101 | 44,000 | 1,010 |
| 2017-06-26 | 100 | 102 | 100 | 101 | 35,000 | 1,010 |
| 2017-06-23 | 100 | 102 | 99 | 99 | 51,000 | 990 |
| 2017-06-22 | 101 | 102 | 100 | 100 | 66,000 | 1,000 |
| 2017-06-21 | 103 | 103 | 101 | 101 | 95,000 | 1,010 |
| 2017-06-20 | 99 | 107 | 99 | 101 | 631,000 | 1,010 |
| 2017-06-19 | 97 | 98 | 97 | 98 | 23,000 | 980 |
| 2017-06-16 | 97 | 97 | 97 | 97 | 38,000 | 970 |
| 2017-06-15 | 100 | 101 | 97 | 97 | 136,000 | 970 |
| 2017-06-14 | 101 | 101 | 99 | 101 | 57,000 | 1,010 |
| 2017-06-13 | 101 | 101 | 99 | 101 | 55,000 | 1,010 |
| 2017-06-12 | 98 | 100 | 97 | 100 | 81,000 | 1,000 |
| 2017-06-09 | 98 | 99 | 97 | 99 | 27,000 | 990 |
| 2017-06-08 | 99 | 99 | 97 | 99 | 78,000 | 990 |
| 2017-06-07 | 97 | 99 | 96 | 99 | 61,000 | 990 |
| 2017-06-06 | 98 | 98 | 96 | 97 | 147,000 | 970 |
| 2017-06-05 | 101 | 102 | 97 | 99 | 250,000 | 990 |
| 2017-06-02 | 109 | 109 | 101 | 102 | 582,000 | 1,020 |
| 2017-06-01 | 100 | 116 | 100 | 109 | 4,311,000 | 1,090 |
| 2017-05-31 | 95 | 96 | 95 | 96 | 28,000 | 960 |
| 2017-05-30 | 95 | 95 | 94 | 95 | 6,000 | 950 |
| 2017-05-29 | 94 | 95 | 94 | 94 | 13,000 | 940 |
| 2017-05-26 | 95 | 95 | 95 | 95 | 15,000 | 950 |
| 2017-05-25 | 94 | 95 | 94 | 95 | 11,000 | 950 |
| 2017-05-24 | 93 | 95 | 93 | 95 | 37,000 | 950 |
| 2017-05-23 | 93 | 94 | 93 | 94 | 10,000 | 940 |
| 2017-05-22 | 93 | 94 | 93 | 94 | 16,000 | 940 |
| 2017-05-19 | 92 | 92 | 90 | 92 | 20,000 | 920 |
| 2017-05-18 | 92 | 92 | 90 | 92 | 29,000 | 920 |
| 2017-05-17 | 93 | 94 | 93 | 94 | 6,000 | 940 |
| 2017-05-16 | 93 | 94 | 93 | 93 | 10,000 | 930 |
| 2017-05-15 | 95 | 95 | 93 | 93 | 25,000 | 930 |
| 2017-05-12 | 96 | 96 | 95 | 95 | 38,000 | 950 |
| 2017-05-11 | 97 | 97 | 96 | 97 | 31,000 | 970 |
| 2017-05-10 | 95 | 97 | 95 | 97 | 36,000 | 970 |
| 2017-05-09 | 95 | 96 | 94 | 96 | 36,000 | 960 |
| 2017-05-08 | 94 | 95 | 94 | 95 | 15,000 | 950 |
| 2017-05-02 | 94 | 94 | 93 | 94 | 7,000 | 940 |
| 2017-05-01 | 93 | 94 | 93 | 94 | 10,000 | 940 |
| 2017-04-28 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2017-04-27 | 93 | 94 | 93 | 94 | 7,000 | 940 |
| 2017-04-26 | 93 | 93 | 92 | 93 | 16,000 | 930 |
| 2017-04-25 | 92 | 92 | 91 | 92 | 13,000 | 920 |
| 2017-04-24 | 94 | 94 | 92 | 92 | 24,000 | 920 |
| 2017-04-21 | 93 | 94 | 93 | 94 | 14,000 | 940 |
| 2017-04-20 | 92 | 92 | 91 | 92 | 19,000 | 920 |
| 2017-04-19 | 90 | 92 | 90 | 92 | 14,000 | 920 |
| 2017-04-18 | 89 | 90 | 89 | 90 | 36,000 | 900 |
| 2017-04-17 | 87 | 88 | 87 | 88 | 6,000 | 880 |
| 2017-04-14 | 89 | 89 | 88 | 88 | 6,000 | 880 |
| 2017-04-13 | 88 | 88 | 87 | 88 | 20,000 | 880 |
| 2017-04-12 | 91 | 91 | 87 | 89 | 65,000 | 890 |
| 2017-04-11 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2017-04-10 | 91 | 92 | 91 | 92 | 12,000 | 920 |
| 2017-04-07 | 91 | 92 | 91 | 92 | 14,000 | 920 |
| 2017-04-06 | 93 | 93 | 89 | 92 | 101,000 | 920 |
| 2017-04-05 | 93 | 94 | 93 | 94 | 11,000 | 940 |
| 2017-04-04 | 95 | 95 | 92 | 93 | 49,000 | 930 |
| 2017-04-03 | 97 | 97 | 95 | 96 | 21,000 | 960 |
| 2017-03-31 | 97 | 97 | 97 | 97 | 11,000 | 970 |
| 2017-03-30 | 96 | 96 | 96 | 96 | 29,000 | 960 |
| 2017-03-29 | 95 | 96 | 94 | 96 | 21,000 | 960 |
| 2017-03-28 | 96 | 96 | 95 | 95 | 27,000 | 950 |
| 2017-03-27 | 97 | 97 | 95 | 96 | 27,000 | 960 |
| 2017-03-24 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2017-03-23 | 97 | 97 | 96 | 96 | 10,000 | 960 |
| 2017-03-22 | 95 | 97 | 95 | 96 | 52,000 | 960 |
| 2017-03-21 | 100 | 100 | 97 | 99 | 126,000 | 990 |
| 2017-03-17 | 100 | 100 | 97 | 99 | 126,000 | 990 |
| 2017-03-16 | 102 | 103 | 101 | 101 | 106,000 | 1,010 |
| 2017-03-15 | 103 | 103 | 103 | 103 | 11,000 | 1,030 |
| 2017-03-14 | 103 | 104 | 103 | 103 | 37,000 | 1,030 |
| 2017-03-13 | 105 | 105 | 104 | 104 | 39,000 | 1,040 |
| 2017-03-10 | 105 | 105 | 104 | 105 | 15,000 | 1,050 |
| 2017-03-09 | 104 | 105 | 103 | 105 | 179,000 | 1,050 |
| 2017-03-08 | 104 | 105 | 104 | 104 | 24,000 | 1,040 |
| 2017-03-07 | 104 | 105 | 103 | 105 | 46,000 | 1,050 |
| 2017-03-06 | 103 | 105 | 102 | 105 | 142,000 | 1,050 |
| 2017-03-03 | 103 | 103 | 102 | 103 | 57,000 | 1,030 |
| 2017-03-02 | 104 | 105 | 103 | 104 | 161,000 | 1,040 |
| 2017-03-01 | 105 | 106 | 103 | 104 | 212,000 | 1,040 |
| 2017-02-28 | 105 | 105 | 102 | 104 | 513,000 | 1,040 |
| 2017-02-27 | 101 | 125 | 101 | 105 | 6,368,000 | 1,050 |
| 2017-02-24 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2017-02-23 | 102 | 102 | 100 | 100 | 72,000 | 1,000 |
| 2017-02-22 | 102 | 103 | 100 | 101 | 106,000 | 1,010 |
| 2017-02-21 | 99 | 101 | 99 | 100 | 58,000 | 1,000 |
| 2017-02-20 | 100 | 100 | 98 | 99 | 42,000 | 990 |
| 2017-02-17 | 98 | 99 | 97 | 99 | 32,000 | 990 |
| 2017-02-16 | 99 | 99 | 98 | 99 | 7,000 | 990 |
| 2017-02-15 | 100 | 100 | 98 | 99 | 22,000 | 990 |
| 2017-02-14 | 99 | 100 | 99 | 99 | 31,000 | 990 |
| 2017-02-13 | 99 | 99 | 98 | 99 | 39,000 | 990 |
| 2017-02-10 | 98 | 99 | 97 | 99 | 31,000 | 990 |
| 2017-02-09 | 99 | 99 | 97 | 98 | 22,000 | 980 |
| 2017-02-08 | 99 | 99 | 97 | 98 | 39,000 | 980 |
| 2017-02-07 | 97 | 98 | 97 | 98 | 59,000 | 980 |
| 2017-02-06 | 96 | 98 | 96 | 98 | 99,000 | 980 |
| 2017-02-03 | 98 | 98 | 96 | 96 | 46,000 | 960 |
| 2017-02-02 | 100 | 100 | 98 | 98 | 78,000 | 980 |
| 2017-02-01 | 98 | 101 | 98 | 99 | 155,000 | 990 |
| 2017-01-31 | 95 | 107 | 95 | 101 | 1,441,000 | 1,010 |
| 2017-01-30 | 95 | 95 | 94 | 95 | 22,000 | 950 |
| 2017-01-27 | 94 | 94 | 93 | 94 | 26,000 | 940 |
| 2017-01-26 | 93 | 94 | 93 | 93 | 55,000 | 930 |
| 2017-01-25 | 93 | 94 | 92 | 93 | 41,000 | 930 |
| 2017-01-24 | 92 | 93 | 91 | 93 | 22,000 | 930 |
| 2017-01-23 | 92 | 93 | 92 | 93 | 25,000 | 930 |
| 2017-01-20 | 93 | 100 | 92 | 93 | 417,000 | 930 |
| 2017-01-19 | 93 | 93 | 91 | 91 | 31,000 | 910 |
| 2017-01-18 | 93 | 93 | 91 | 93 | 29,000 | 930 |
| 2017-01-17 | 94 | 96 | 93 | 93 | 16,000 | 930 |
| 2017-01-16 | 96 | 96 | 94 | 94 | 6,000 | 940 |
| 2017-01-13 | 95 | 95 | 94 | 95 | 7,000 | 950 |
| 2017-01-12 | 96 | 96 | 95 | 95 | 68,000 | 950 |
| 2017-01-11 | 96 | 96 | 95 | 96 | 51,000 | 960 |
| 2017-01-10 | 95 | 96 | 95 | 96 | 58,000 | 960 |
| 2017-01-06 | 96 | 96 | 93 | 95 | 161,000 | 950 |
| 2017-01-05 | 94 | 105 | 94 | 96 | 819,000 | 960 |
| 2017-01-04 | 91 | 93 | 91 | 93 | 116,000 | 930 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
