7264 (株)ムロコーポレーション の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 785 | 790 | 785 | 790 | 3,000 | 790 |
| 2000-12-25 | 790 | 790 | 780 | 780 | 2,000 | 780 |
| 2000-12-21 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2000-12-08 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2000-12-01 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2000-11-27 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2000-11-24 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2000-11-22 | 755 | 755 | 755 | 755 | 5,000 | 755 |
| 2000-11-20 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-11-17 | 755 | 755 | 755 | 755 | 5,000 | 755 |
| 2000-11-15 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-11-13 | 745 | 745 | 740 | 740 | 6,000 | 740 |
| 2000-11-10 | 745 | 745 | 745 | 745 | 15,000 | 745 |
| 2000-10-31 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2000-10-30 | 750 | 750 | 745 | 745 | 5,000 | 745 |
| 2000-10-27 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2000-10-26 | 750 | 750 | 745 | 750 | 3,000 | 750 |
| 2000-10-25 | 742 | 750 | 742 | 750 | 5,000 | 750 |
| 2000-10-20 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2000-10-12 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 2000-09-29 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 2000-09-25 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 2000-09-14 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-09-13 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2000-09-12 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-09-11 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2000-09-06 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-08-31 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2000-08-30 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2000-08-29 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-08-28 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-08-25 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-08-24 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-08-18 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-08-15 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-08-11 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-08-10 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2000-08-08 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-08-07 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2000-08-04 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2000-08-01 | 660 | 690 | 660 | 690 | 4,000 | 690 |
| 2000-07-28 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 2000-07-27 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2000-07-26 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2000-07-25 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-07-17 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-07-14 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-07-11 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2000-07-10 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2000-06-30 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2000-06-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-06-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-06-20 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-06-15 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-06-14 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-06-09 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-06-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-05-30 | 690 | 700 | 690 | 700 | 4,000 | 700 |
| 2000-05-25 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2000-05-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-04-28 | 690 | 700 | 690 | 700 | 3,000 | 700 |
| 2000-04-26 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2000-04-14 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-03-30 | 650 | 700 | 650 | 700 | 4,000 | 700 |
| 2000-03-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-03-24 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2000-03-17 | 700 | 710 | 700 | 710 | 8,000 | 710 |
| 2000-03-16 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-03-14 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-03-13 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-03-09 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-03-07 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2000-02-29 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2000-02-28 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2000-02-24 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-02-22 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2000-02-18 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-02-17 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2000-02-16 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-02-15 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2000-02-09 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2000-02-08 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-02-07 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-02-03 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-01-31 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2000-01-28 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2000-01-26 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2000-01-25 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 2000-01-24 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2000-01-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-01-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-01-17 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-01-14 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-01-05 | 670 | 670 | 670 | 670 | 2,000 | 670 |
分割・併合履歴 ： なし
