7264 (株)ムロコーポレーション の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-12-29 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1998-12-25 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1998-12-24 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1998-12-22 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1998-12-18 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1998-12-17 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1998-12-16 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1998-12-15 | 470 | 470 | 455 | 455 | 3,000 | 455 |
| 1998-12-14 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1998-12-10 | 475 | 485 | 475 | 485 | 6,000 | 485 |
| 1998-12-09 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1998-12-07 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1998-12-04 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 1998-12-03 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1998-12-02 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1998-12-01 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1998-11-30 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-11-27 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1998-11-26 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1998-11-25 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1998-11-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-11-20 | 420 | 420 | 400 | 400 | 9,000 | 400 |
| 1998-11-19 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1998-11-18 | 425 | 430 | 410 | 410 | 12,000 | 410 |
| 1998-11-13 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1998-11-11 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 1998-11-10 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1998-11-09 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1998-11-06 | 440 | 450 | 440 | 450 | 4,000 | 450 |
| 1998-11-05 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1998-10-30 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1998-10-29 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1998-10-23 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1998-10-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-10-20 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 1998-10-19 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1998-10-15 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1998-10-12 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1998-10-01 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 1998-09-30 | 530 | 539 | 530 | 539 | 5,000 | 539 |
| 1998-09-29 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1998-09-28 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1998-09-25 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1998-09-18 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1998-09-14 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 1998-09-11 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1998-09-09 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1998-09-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-09-07 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1998-09-04 | 560 | 560 | 550 | 550 | 3,000 | 550 |
| 1998-09-01 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1998-08-28 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1998-08-25 | 571 | 590 | 571 | 590 | 3,000 | 590 |
| 1998-08-21 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1998-08-20 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1998-08-14 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1998-08-13 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1998-08-10 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1998-08-06 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1998-08-05 | 550 | 580 | 550 | 580 | 3,000 | 580 |
| 1998-08-04 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1998-08-03 | 545 | 550 | 545 | 550 | 6,000 | 550 |
| 1998-07-31 | 530 | 545 | 530 | 545 | 8,000 | 545 |
| 1998-07-30 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-07-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-07-24 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-07-23 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1998-07-22 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-07-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1998-07-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-07-15 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1998-07-10 | 480 | 480 | 480 | 480 | 12,000 | 480 |
| 1998-07-02 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1998-07-01 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1998-06-30 | 470 | 490 | 470 | 490 | 4,000 | 490 |
| 1998-06-25 | 481 | 495 | 481 | 495 | 3,000 | 495 |
| 1998-06-23 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1998-06-22 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 1998-06-19 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1998-06-18 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1998-06-15 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-06-11 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-06-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-06-04 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1998-06-03 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-06-01 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 1998-05-29 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 1998-05-27 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1998-05-26 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1998-05-25 | 446 | 470 | 446 | 470 | 4,000 | 470 |
| 1998-05-21 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 1998-05-20 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1998-05-19 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1998-05-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-05-15 | 470 | 470 | 450 | 450 | 2,000 | 450 |
| 1998-05-08 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 1998-05-01 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1998-04-30 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1998-04-28 | 470 | 470 | 440 | 440 | 2,000 | 440 |
| 1998-04-27 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-04-24 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1998-04-22 | 441 | 441 | 440 | 440 | 3,000 | 440 |
| 1998-04-21 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1998-04-20 | 460 | 460 | 440 | 440 | 3,000 | 440 |
| 1998-04-16 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-04-15 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-04-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-04-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-04-01 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1998-03-30 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1998-03-26 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 1998-03-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-03-24 | 459 | 459 | 436 | 436 | 4,000 | 436 |
| 1998-03-23 | 450 | 459 | 450 | 459 | 2,000 | 459 |
| 1998-03-18 | 450 | 450 | 440 | 440 | 2,000 | 440 |
| 1998-03-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-03-13 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1998-03-12 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1998-03-09 | 431 | 431 | 430 | 430 | 5,000 | 430 |
| 1998-03-06 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-03-05 | 460 | 460 | 440 | 440 | 2,000 | 440 |
| 1998-02-27 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1998-02-25 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1998-02-24 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-02-23 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-02-20 | 441 | 441 | 440 | 440 | 5,000 | 440 |
| 1998-02-19 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-02-18 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1998-02-16 | 476 | 476 | 470 | 470 | 2,000 | 470 |
| 1998-02-13 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1998-02-10 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 1998-02-05 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 1998-02-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-01-30 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1998-01-29 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1998-01-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-01-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-01-26 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1998-01-23 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1998-01-22 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 1998-01-20 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 1998-01-19 | 435 | 450 | 435 | 450 | 3,000 | 450 |
| 1998-01-14 | 432 | 432 | 430 | 430 | 2,000 | 430 |
| 1998-01-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1998-01-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1998-01-08 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1998-01-07 | 510 | 515 | 510 | 515 | 2,000 | 515 |
| 1998-01-06 | 515 | 515 | 515 | 515 | 1,000 | 515 |
分割・併合履歴 ： なし
