7477 ムラキ(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,169 | 1,169 | 1,169 | 1,169 | 300 | 1,169 |
| 2021-12-29 | 1,198 | 1,200 | 1,168 | 1,168 | 1,900 | 1,168 |
| 2021-12-28 | 1,188 | 1,198 | 1,140 | 1,198 | 1,100 | 1,198 |
| 2021-12-27 | 1,198 | 1,198 | 1,172 | 1,173 | 1,200 | 1,173 |
| 2021-12-24 | 1,162 | 1,185 | 1,132 | 1,176 | 1,100 | 1,176 |
| 2021-12-23 | 1,142 | 1,187 | 1,131 | 1,162 | 600 | 1,162 |
| 2021-12-22 | 1,162 | 1,162 | 1,132 | 1,142 | 700 | 1,142 |
| 2021-12-21 | 1,170 | 1,177 | 1,140 | 1,173 | 1,600 | 1,173 |
| 2021-12-20 | 1,188 | 1,232 | 1,142 | 1,198 | 3,200 | 1,198 |
| 2021-12-17 | 1,200 | 1,210 | 1,165 | 1,188 | 1,900 | 1,188 |
| 2021-12-16 | 1,164 | 1,217 | 1,143 | 1,217 | 3,700 | 1,217 |
| 2021-12-15 | - | - | - | 1,223 | - | 1,223 |
| 2021-12-14 | 1,232 | 1,232 | 1,204 | 1,223 | 1,000 | 1,223 |
| 2021-12-13 | 1,178 | 1,269 | 1,178 | 1,269 | 3,900 | 1,269 |
| 2021-12-10 | 1,190 | 1,269 | 1,190 | 1,238 | 3,800 | 1,238 |
| 2021-12-09 | 1,130 | 1,203 | 1,130 | 1,186 | 2,400 | 1,186 |
| 2021-12-08 | 1,172 | 1,199 | 1,114 | 1,115 | 2,100 | 1,115 |
| 2021-12-07 | 1,043 | 1,184 | 1,043 | 1,142 | 3,100 | 1,142 |
| 2021-12-06 | 1,038 | 1,080 | 1,011 | 1,073 | 15,900 | 1,073 |
| 2021-12-03 | - | - | - | 1,188 | - | 1,188 |
| 2021-12-02 | 1,218 | 1,218 | 1,158 | 1,188 | 6,000 | 1,188 |
| 2021-12-01 | 1,171 | 1,206 | 1,160 | 1,206 | 3,200 | 1,206 |
| 2021-11-30 | 1,195 | 1,228 | 1,175 | 1,177 | 3,200 | 1,177 |
| 2021-11-29 | 1,203 | 1,245 | 1,180 | 1,183 | 2,700 | 1,183 |
| 2021-11-26 | 1,277 | 1,277 | 1,203 | 1,203 | 1,500 | 1,203 |
| 2021-11-25 | 1,273 | 1,300 | 1,204 | 1,284 | 2,600 | 1,284 |
| 2021-11-24 | 1,409 | 1,409 | 1,268 | 1,269 | 4,800 | 1,269 |
| 2021-11-22 | 1,459 | 1,459 | 1,386 | 1,386 | 3,400 | 1,386 |
| 2021-11-19 | 1,420 | 1,502 | 1,371 | 1,459 | 11,200 | 1,459 |
| 2021-11-18 | 1,675 | 1,699 | 1,340 | 1,545 | 64,800 | 1,545 |
| 2021-11-17 | 1,210 | 1,500 | 1,210 | 1,500 | 24,600 | 1,500 |
| 2021-11-16 | 1,199 | 1,200 | 1,199 | 1,200 | 1,100 | 1,200 |
| 2021-11-15 | 1,180 | 1,199 | 1,176 | 1,199 | 1,000 | 1,199 |
| 2021-11-12 | 1,172 | 1,172 | 1,171 | 1,172 | 700 | 1,172 |
| 2021-11-11 | 1,191 | 1,191 | 1,173 | 1,174 | 1,000 | 1,174 |
| 2021-11-10 | 1,188 | 1,204 | 1,173 | 1,204 | 3,400 | 1,204 |
| 2021-11-09 | 1,180 | 1,218 | 1,171 | 1,218 | 2,300 | 1,218 |
| 2021-11-08 | 1,190 | 1,190 | 1,183 | 1,183 | 1,600 | 1,183 |
| 2021-11-05 | 1,215 | 1,225 | 1,195 | 1,197 | 800 | 1,197 |
| 2021-11-04 | 1,215 | 1,225 | 1,212 | 1,225 | 1,400 | 1,225 |
| 2021-11-02 | 1,194 | 1,210 | 1,194 | 1,195 | 1,300 | 1,195 |
| 2021-11-01 | 1,198 | 1,202 | 1,193 | 1,194 | 2,600 | 1,194 |
| 2021-10-29 | 1,280 | 1,282 | 1,190 | 1,239 | 4,000 | 1,239 |
| 2021-10-28 | 1,285 | 1,319 | 1,285 | 1,290 | 2,800 | 1,290 |
| 2021-10-27 | 1,301 | 1,301 | 1,281 | 1,285 | 2,100 | 1,285 |
| 2021-10-26 | 1,300 | 1,307 | 1,292 | 1,299 | 2,700 | 1,299 |
| 2021-10-25 | 1,317 | 1,317 | 1,270 | 1,270 | 3,100 | 1,270 |
| 2021-10-22 | 1,315 | 1,317 | 1,279 | 1,317 | 4,600 | 1,317 |
| 2021-10-21 | 1,380 | 1,400 | 1,279 | 1,290 | 19,900 | 1,290 |
| 2021-10-20 | 1,460 | 1,464 | 1,388 | 1,390 | 8,000 | 1,390 |
| 2021-10-19 | 1,450 | 1,450 | 1,389 | 1,406 | 9,700 | 1,406 |
| 2021-10-18 | 1,418 | 1,460 | 1,389 | 1,439 | 19,000 | 1,439 |
| 2021-10-15 | 1,531 | 1,531 | 1,388 | 1,388 | 34,200 | 1,388 |
| 2021-10-14 | 1,600 | 1,627 | 1,550 | 1,571 | 57,400 | 1,571 |
| 2021-10-13 | 1,623 | 1,773 | 1,537 | 1,773 | 118,200 | 1,773 |
| 2021-10-12 | 1,705 | 1,760 | 1,473 | 1,473 | 29,400 | 1,473 |
| 2021-10-11 | 2,103 | 2,123 | 1,657 | 1,695 | 122,200 | 1,695 |
| 2021-10-08 | 1,469 | 1,723 | 1,469 | 1,723 | 67,800 | 1,723 |
| 2021-10-07 | 1,351 | 1,423 | 1,351 | 1,423 | 1,700 | 1,423 |
| 2021-10-06 | 1,385 | 1,390 | 1,350 | 1,381 | 1,800 | 1,381 |
| 2021-10-05 | 1,373 | 1,385 | 1,369 | 1,385 | 3,700 | 1,385 |
| 2021-10-04 | 1,345 | 1,374 | 1,344 | 1,344 | 2,500 | 1,344 |
| 2021-10-01 | 1,320 | 1,349 | 1,320 | 1,349 | 900 | 1,349 |
| 2021-09-30 | 1,300 | 1,300 | 1,299 | 1,300 | 2,000 | 1,300 |
| 2021-09-29 | 1,290 | 1,300 | 1,290 | 1,300 | 800 | 1,300 |
| 2021-09-28 | 1,290 | 1,300 | 1,290 | 1,300 | 600 | 1,300 |
| 2021-09-27 | 1,290 | 1,354 | 1,288 | 1,290 | 5,300 | 1,290 |
| 2021-09-24 | 1,242 | 1,242 | 1,242 | 1,242 | 200 | 1,242 |
| 2021-09-22 | 1,250 | 1,260 | 1,241 | 1,241 | 700 | 1,241 |
| 2021-09-21 | 1,238 | 1,240 | 1,237 | 1,240 | 1,400 | 1,240 |
| 2021-09-17 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 1,240 |
| 2021-09-16 | 1,210 | 1,240 | 1,210 | 1,240 | 2,800 | 1,240 |
| 2021-09-15 | 1,210 | 1,212 | 1,185 | 1,212 | 600 | 1,212 |
| 2021-09-14 | 1,213 | 1,222 | 1,210 | 1,222 | 2,600 | 1,222 |
| 2021-09-13 | - | - | - | 1,209 | - | 1,209 |
| 2021-09-10 | 1,180 | 1,210 | 1,178 | 1,209 | 3,100 | 1,209 |
| 2021-09-09 | 1,160 | 1,170 | 1,151 | 1,170 | 2,300 | 1,170 |
| 2021-09-08 | 1,150 | 1,168 | 1,150 | 1,168 | 1,300 | 1,168 |
| 2021-09-07 | 1,150 | 1,150 | 1,150 | 1,150 | 900 | 1,150 |
| 2021-09-06 | 1,115 | 1,150 | 1,090 | 1,150 | 900 | 1,150 |
| 2021-09-03 | 1,150 | 1,150 | 1,080 | 1,099 | 1,000 | 1,099 |
| 2021-09-02 | 1,150 | 1,150 | 1,150 | 1,150 | 800 | 1,150 |
| 2021-09-01 | 1,122 | 1,150 | 1,122 | 1,150 | 800 | 1,150 |
| 2021-08-31 | 1,150 | 1,150 | 1,120 | 1,120 | 800 | 1,120 |
| 2021-08-30 | 1,126 | 1,150 | 1,126 | 1,150 | 600 | 1,150 |
| 2021-08-27 | 1,126 | 1,150 | 1,126 | 1,126 | 800 | 1,126 |
| 2021-08-26 | 1,108 | 1,146 | 1,108 | 1,126 | 900 | 1,126 |
| 2021-08-25 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
| 2021-08-24 | 1,099 | 1,099 | 1,099 | 1,099 | 1,500 | 1,099 |
| 2021-08-23 | 1,091 | 1,094 | 1,086 | 1,094 | 1,300 | 1,094 |
| 2021-08-20 | 1,091 | 1,091 | 1,090 | 1,091 | 1,100 | 1,091 |
| 2021-08-19 | 1,069 | 1,072 | 1,064 | 1,064 | 700 | 1,064 |
| 2021-08-18 | - | - | - | 1,061 | - | 1,061 |
| 2021-08-17 | 1,074 | 1,075 | 1,061 | 1,061 | 800 | 1,061 |
| 2021-08-16 | - | - | - | 1,054 | - | 1,054 |
| 2021-08-13 | 1,054 | 1,054 | 1,054 | 1,054 | 3,800 | 1,054 |
| 2021-08-12 | - | - | - | 1,084 | - | 1,084 |
| 2021-08-11 | 1,085 | 1,085 | 1,084 | 1,084 | 500 | 1,084 |
| 2021-08-10 | 1,067 | 1,074 | 1,067 | 1,073 | 1,000 | 1,073 |
| 2021-08-06 | 1,054 | 1,078 | 1,054 | 1,066 | 300 | 1,066 |
| 2021-08-05 | 1,091 | 1,091 | 1,051 | 1,084 | 600 | 1,084 |
| 2021-08-04 | 1,050 | 1,090 | 1,047 | 1,090 | 1,000 | 1,090 |
| 2021-08-03 | 1,045 | 1,069 | 1,045 | 1,047 | 500 | 1,047 |
| 2021-08-02 | - | - | - | 1,100 | - | 1,100 |
| 2021-07-30 | 1,136 | 1,136 | 1,069 | 1,100 | 2,400 | 1,100 |
| 2021-07-29 | 1,179 | 1,179 | 1,104 | 1,136 | 2,100 | 1,136 |
| 2021-07-28 | 1,100 | 1,160 | 1,097 | 1,102 | 4,700 | 1,102 |
| 2021-07-27 | 1,045 | 1,100 | 1,045 | 1,100 | 9,700 | 1,100 |
| 2021-07-26 | 1,020 | 1,046 | 1,020 | 1,045 | 1,300 | 1,045 |
| 2021-07-21 | 1,015 | 1,018 | 990 | 1,018 | 800 | 1,018 |
| 2021-07-20 | 964 | 1,015 | 964 | 1,015 | 4,500 | 1,015 |
| 2021-07-19 | 964 | 979 | 964 | 979 | 500 | 979 |
| 2021-07-16 | 960 | 960 | 960 | 960 | 400 | 960 |
| 2021-07-15 | 938 | 953 | 938 | 953 | 300 | 953 |
| 2021-07-14 | 953 | 953 | 953 | 953 | 100 | 953 |
| 2021-07-13 | - | - | - | 980 | - | 980 |
| 2021-07-12 | 951 | 980 | 951 | 980 | 700 | 980 |
| 2021-07-09 | 959 | 966 | 959 | 966 | 400 | 966 |
| 2021-07-08 | 959 | 974 | 959 | 974 | 200 | 974 |
| 2021-07-07 | 970 | 988 | 970 | 988 | 700 | 988 |
| 2021-07-06 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2021-07-05 | 1,010 | 1,020 | 990 | 990 | 3,800 | 990 |
| 2021-07-02 | 992 | 1,000 | 992 | 1,000 | 500 | 1,000 |
| 2021-07-01 | - | - | - | 992 | - | 992 |
| 2021-06-30 | - | - | - | 992 | - | 992 |
| 2021-06-29 | 974 | 997 | 974 | 992 | 1,100 | 992 |
| 2021-06-28 | 1,004 | 1,004 | 974 | 974 | 700 | 974 |
| 2021-06-25 | 1,010 | 1,010 | 1,004 | 1,004 | 700 | 1,004 |
| 2021-06-24 | - | - | - | 1,003 | - | 1,003 |
| 2021-06-23 | 1,030 | 1,033 | 1,003 | 1,003 | 2,000 | 1,003 |
| 2021-06-22 | 1,010 | 1,020 | 1,010 | 1,020 | 200 | 1,020 |
| 2021-06-21 | 1,032 | 1,032 | 1,020 | 1,020 | 1,600 | 1,020 |
| 2021-06-18 | 1,021 | 1,032 | 1,021 | 1,032 | 500 | 1,032 |
| 2021-06-17 | 1,019 | 1,030 | 1,010 | 1,030 | 2,800 | 1,030 |
| 2021-06-16 | 1,030 | 1,030 | 1,010 | 1,020 | 1,600 | 1,020 |
| 2021-06-15 | - | - | - | 1,030 | - | 1,030 |
| 2021-06-14 | 1,031 | 1,031 | 1,030 | 1,030 | 600 | 1,030 |
| 2021-06-11 | 1,031 | 1,031 | 1,031 | 1,031 | 300 | 1,031 |
| 2021-06-10 | 1,029 | 1,033 | 1,029 | 1,033 | 1,400 | 1,033 |
| 2021-06-09 | - | - | - | 1,033 | - | 1,033 |
| 2021-06-08 | 1,035 | 1,036 | 1,003 | 1,033 | 2,000 | 1,033 |
| 2021-06-07 | 1,040 | 1,040 | 1,040 | 1,040 | 400 | 1,040 |
| 2021-06-04 | 1,044 | 1,044 | 1,015 | 1,044 | 1,400 | 1,044 |
| 2021-06-03 | 970 | 1,040 | 970 | 1,035 | 5,000 | 1,035 |
| 2021-06-02 | 1,039 | 1,040 | 1,003 | 1,015 | 1,000 | 1,015 |
| 2021-06-01 | 1,031 | 1,044 | 1,022 | 1,039 | 5,700 | 1,039 |
| 2021-05-31 | 969 | 1,055 | 965 | 1,031 | 17,000 | 1,031 |
| 2021-05-28 | - | - | - | 909 | - | 909 |
| 2021-05-27 | 909 | 909 | 909 | 909 | 600 | 909 |
| 2021-05-26 | 909 | 909 | 909 | 909 | 900 | 909 |
| 2021-05-25 | 905 | 909 | 905 | 909 | 900 | 909 |
| 2021-05-24 | 905 | 905 | 905 | 905 | 500 | 905 |
| 2021-05-21 | 903 | 905 | 903 | 905 | 1,400 | 905 |
| 2021-05-20 | 904 | 904 | 889 | 903 | 1,800 | 903 |
| 2021-05-19 | 905 | 905 | 895 | 903 | 500 | 903 |
| 2021-05-18 | - | - | - | 899 | - | 899 |
| 2021-05-17 | 915 | 915 | 893 | 899 | 800 | 899 |
| 2021-05-14 | 896 | 928 | 896 | 913 | 3,400 | 913 |
| 2021-05-13 | 881 | 881 | 881 | 881 | 5,000 | 881 |
| 2021-05-12 | 896 | 896 | 881 | 881 | 400 | 881 |
| 2021-05-11 | - | - | - | 907 | - | 907 |
| 2021-05-10 | 907 | 907 | 907 | 907 | 1,800 | 907 |
| 2021-05-07 | - | - | - | 907 | - | 907 |
| 2021-05-06 | - | - | - | 907 | - | 907 |
| 2021-04-30 | - | - | - | 907 | - | 907 |
| 2021-04-28 | - | - | - | 907 | - | 907 |
| 2021-04-27 | - | - | - | 907 | - | 907 |
| 2021-04-26 | - | - | - | 907 | - | 907 |
| 2021-04-23 | 907 | 907 | 907 | 907 | 200 | 907 |
| 2021-04-22 | - | - | - | 903 | - | 903 |
| 2021-04-21 | 906 | 906 | 903 | 903 | 1,500 | 903 |
| 2021-04-20 | 974 | 998 | 918 | 918 | 6,100 | 918 |
| 2021-04-19 | 930 | 944 | 930 | 944 | 1,400 | 944 |
| 2021-04-16 | 910 | 932 | 910 | 925 | 1,200 | 925 |
| 2021-04-15 | 902 | 908 | 902 | 908 | 700 | 908 |
| 2021-04-14 | 889 | 902 | 889 | 902 | 200 | 902 |
| 2021-04-13 | - | - | - | 900 | - | 900 |
| 2021-04-12 | 885 | 900 | 885 | 900 | 1,200 | 900 |
| 2021-04-09 | 914 | 914 | 869 | 900 | 500 | 900 |
| 2021-04-08 | 886 | 899 | 886 | 899 | 800 | 899 |
| 2021-04-07 | 901 | 901 | 886 | 886 | 400 | 886 |
| 2021-04-06 | 892 | 900 | 892 | 900 | 200 | 900 |
| 2021-04-05 | 899 | 899 | 883 | 884 | 3,200 | 884 |
| 2021-04-02 | 884 | 899 | 884 | 899 | 200 | 899 |
| 2021-04-01 | 910 | 911 | 892 | 892 | 2,900 | 892 |
| 2021-03-31 | 908 | 908 | 906 | 906 | 700 | 906 |
| 2021-03-30 | 925 | 937 | 906 | 906 | 1,500 | 906 |
| 2021-03-29 | 930 | 930 | 915 | 930 | 300 | 930 |
| 2021-03-26 | 882 | 900 | 880 | 900 | 1,100 | 900 |
| 2021-03-25 | 878 | 897 | 878 | 882 | 500 | 882 |
| 2021-03-24 | 863 | 879 | 863 | 879 | 300 | 879 |
| 2021-03-23 | 866 | 888 | 866 | 885 | 500 | 885 |
| 2021-03-22 | 884 | 889 | 861 | 881 | 2,800 | 881 |
| 2021-03-19 | 872 | 886 | 858 | 885 | 1,600 | 885 |
| 2021-03-18 | 870 | 882 | 869 | 882 | 800 | 882 |
| 2021-03-17 | 860 | 875 | 860 | 868 | 700 | 868 |
| 2021-03-16 | - | - | - | 887 | - | 887 |
| 2021-03-15 | - | - | - | 887 | - | 887 |
| 2021-03-12 | 887 | 887 | 887 | 887 | 100 | 887 |
| 2021-03-11 | 869 | 872 | 854 | 872 | 600 | 872 |
| 2021-03-10 | 880 | 880 | 843 | 873 | 900 | 873 |
| 2021-03-09 | 870 | 899 | 870 | 890 | 1,300 | 890 |
| 2021-03-08 | 845 | 865 | 832 | 865 | 1,000 | 865 |
| 2021-03-05 | - | - | - | 840 | - | 840 |
| 2021-03-04 | - | - | - | 840 | - | 840 |
| 2021-03-03 | - | - | - | 840 | - | 840 |
| 2021-03-02 | 820 | 840 | 807 | 840 | 500 | 840 |
| 2021-03-01 | 846 | 850 | 845 | 850 | 300 | 850 |
| 2021-02-26 | 861 | 861 | 846 | 851 | 1,500 | 851 |
| 2021-02-25 | 844 | 861 | 842 | 861 | 2,400 | 861 |
| 2021-02-24 | 855 | 857 | 842 | 842 | 900 | 842 |
| 2021-02-22 | 824 | 854 | 824 | 853 | 3,300 | 853 |
| 2021-02-19 | 812 | 824 | 795 | 824 | 3,900 | 824 |
| 2021-02-18 | 836 | 836 | 820 | 822 | 800 | 822 |
| 2021-02-17 | 817 | 835 | 817 | 835 | 1,900 | 835 |
| 2021-02-16 | 842 | 843 | 815 | 825 | 4,200 | 825 |
| 2021-02-15 | 855 | 855 | 844 | 849 | 1,100 | 849 |
| 2021-02-12 | 859 | 864 | 845 | 846 | 1,300 | 846 |
| 2021-02-10 | 850 | 859 | 830 | 835 | 4,900 | 835 |
| 2021-02-09 | 857 | 857 | 850 | 850 | 400 | 850 |
| 2021-02-08 | 872 | 876 | 857 | 865 | 2,500 | 865 |
| 2021-02-05 | 862 | 892 | 862 | 864 | 3,900 | 864 |
| 2021-02-04 | 849 | 873 | 847 | 873 | 3,300 | 873 |
| 2021-02-03 | 861 | 861 | 834 | 841 | 6,000 | 841 |
| 2021-02-02 | 872 | 878 | 841 | 859 | 21,400 | 859 |
| 2021-02-01 | 1,040 | 1,040 | 892 | 907 | 56,400 | 907 |
| 2021-01-29 | 980 | 980 | 979 | 980 | 27,400 | 980 |
| 2021-01-28 | 796 | 830 | 787 | 830 | 3,300 | 830 |
| 2021-01-27 | - | - | - | 804 | - | 804 |
| 2021-01-26 | 804 | 804 | 804 | 804 | 1,600 | 804 |
| 2021-01-25 | 800 | 810 | 800 | 804 | 500 | 804 |
| 2021-01-22 | 781 | 800 | 781 | 800 | 700 | 800 |
| 2021-01-21 | 788 | 800 | 788 | 794 | 1,000 | 794 |
| 2021-01-20 | 799 | 799 | 794 | 794 | 1,400 | 794 |
| 2021-01-19 | 780 | 798 | 780 | 796 | 2,200 | 796 |
| 2021-01-18 | 765 | 765 | 761 | 765 | 800 | 765 |
| 2021-01-15 | 749 | 760 | 749 | 760 | 300 | 760 |
| 2021-01-14 | 779 | 794 | 764 | 764 | 4,500 | 764 |
| 2021-01-13 | 820 | 820 | 794 | 794 | 6,900 | 794 |
| 2021-01-12 | 730 | 750 | 730 | 745 | 3,800 | 745 |
| 2021-01-08 | 732 | 749 | 732 | 749 | 3,000 | 749 |
| 2021-01-07 | 740 | 741 | 740 | 741 | 700 | 741 |
| 2021-01-06 | 729 | 738 | 729 | 738 | 500 | 738 |
| 2021-01-05 | 726 | 739 | 726 | 728 | 2,600 | 728 |
| 2021-01-04 | 726 | 735 | 726 | 728 | 600 | 728 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
