7264 (株)ムロコーポレーション の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 669 | 670 | 669 | 670 | 2,000 | 670 |
| 1999-12-24 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-12-21 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1999-12-15 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1999-12-14 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1999-12-13 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1999-12-10 | 651 | 651 | 650 | 650 | 5,000 | 650 |
| 1999-12-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-12-06 | 620 | 630 | 620 | 630 | 3,000 | 630 |
| 1999-12-02 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1999-12-01 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1999-11-30 | 600 | 630 | 600 | 630 | 4,000 | 630 |
| 1999-11-26 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1999-11-25 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1999-11-22 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1999-11-12 | 640 | 640 | 640 | 640 | 11,000 | 640 |
| 1999-11-11 | 640 | 640 | 640 | 640 | 15,000 | 640 |
| 1999-11-10 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-11-09 | 650 | 650 | 650 | 650 | 10,000 | 650 |
| 1999-11-08 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1999-11-05 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1999-11-02 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1999-11-01 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1999-10-29 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1999-10-28 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-10-26 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1999-10-25 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-10-21 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 1999-10-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-10-14 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1999-10-13 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1999-10-12 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1999-10-06 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-10-05 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1999-10-04 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1999-09-30 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1999-09-29 | 590 | 595 | 590 | 595 | 10,000 | 595 |
| 1999-09-24 | 596 | 596 | 595 | 595 | 4,000 | 595 |
| 1999-09-22 | 595 | 595 | 595 | 595 | 12,000 | 595 |
| 1999-09-21 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-09-20 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-09-16 | 600 | 600 | 600 | 600 | 15,000 | 600 |
| 1999-09-14 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-09-10 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-09-09 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-09-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-09-07 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1999-09-06 | 650 | 650 | 650 | 650 | 11,000 | 650 |
| 1999-09-02 | 634 | 634 | 634 | 634 | 3,000 | 634 |
| 1999-09-01 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 1999-08-31 | 634 | 634 | 634 | 634 | 16,000 | 634 |
| 1999-08-30 | 580 | 620 | 580 | 620 | 4,000 | 620 |
| 1999-08-27 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1999-08-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-08-25 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-08-24 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1999-08-20 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 1999-08-18 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 1999-08-17 | 552 | 552 | 552 | 552 | 4,000 | 552 |
| 1999-08-13 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 1999-08-11 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1999-08-10 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1999-08-09 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1999-08-05 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1999-08-04 | 519 | 520 | 519 | 520 | 9,000 | 520 |
| 1999-08-03 | 519 | 519 | 519 | 519 | 15,000 | 519 |
| 1999-07-30 | 519 | 519 | 519 | 519 | 5,000 | 519 |
| 1999-07-26 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1999-07-23 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 1999-07-22 | 500 | 520 | 500 | 520 | 3,000 | 520 |
| 1999-07-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-07-14 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-07-12 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-07-09 | 516 | 516 | 516 | 516 | 5,000 | 516 |
| 1999-07-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-07-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-07-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-07-01 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-06-30 | 500 | 530 | 500 | 530 | 6,000 | 530 |
| 1999-06-25 | 469 | 480 | 469 | 480 | 10,000 | 480 |
| 1999-06-15 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1999-06-10 | 490 | 490 | 450 | 450 | 3,000 | 450 |
| 1999-06-09 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-06-03 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1999-05-31 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1999-05-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-05-25 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 1999-05-14 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-04-30 | 550 | 560 | 550 | 560 | 5,000 | 560 |
| 1999-04-28 | 540 | 540 | 540 | 540 | 7,000 | 540 |
| 1999-04-23 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1999-04-19 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 1999-04-15 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-04-14 | 500 | 560 | 500 | 560 | 9,000 | 560 |
| 1999-04-13 | 460 | 500 | 460 | 500 | 8,000 | 500 |
| 1999-04-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-03-30 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1999-03-25 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-03-19 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1999-03-18 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1999-03-17 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1999-03-16 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 1999-03-15 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1999-03-11 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 1999-03-09 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1999-03-08 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1999-03-05 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1999-03-03 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1999-03-02 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1999-02-26 | 545 | 555 | 545 | 555 | 8,000 | 555 |
| 1999-02-25 | 510 | 510 | 510 | 510 | 13,000 | 510 |
| 1999-02-24 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 1999-02-23 | 520 | 520 | 510 | 510 | 7,000 | 510 |
| 1999-02-22 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-02-19 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1999-02-18 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1999-02-17 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1999-02-15 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 1999-02-12 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1999-02-08 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1999-02-04 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1999-02-03 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1999-02-02 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1999-01-29 | 525 | 525 | 525 | 525 | 10,000 | 525 |
| 1999-01-27 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-01-25 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-01-20 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1999-01-19 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1999-01-14 | 510 | 510 | 490 | 490 | 2,000 | 490 |
| 1999-01-13 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-01-12 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1999-01-11 | 490 | 490 | 490 | 490 | 14,000 | 490 |
| 1999-01-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-01-05 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1999-01-04 | 470 | 470 | 470 | 470 | 2,000 | 470 |
分割・併合履歴 ： なし
