7264 (株)ムロコーポレーション の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 390 | 410 | 390 | 410 | 13,000 | 410 |
| 2001-12-27 | 350 | 370 | 350 | 370 | 5,000 | 370 |
| 2001-12-25 | 310 | 350 | 310 | 350 | 4,000 | 350 |
| 2001-12-21 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-12-19 | 315 | 390 | 300 | 300 | 8,000 | 300 |
| 2001-12-18 | 490 | 490 | 350 | 350 | 13,000 | 350 |
| 2001-12-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-12-14 | 563 | 563 | 563 | 563 | 4,000 | 563 |
| 2001-12-12 | 550 | 570 | 550 | 550 | 4,000 | 550 |
| 2001-12-11 | 600 | 630 | 600 | 600 | 9,000 | 600 |
| 2001-12-10 | 610 | 620 | 610 | 620 | 2,000 | 620 |
| 2001-12-04 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-12-03 | 660 | 680 | 650 | 650 | 5,000 | 650 |
| 2001-11-30 | 640 | 650 | 640 | 650 | 6,000 | 650 |
| 2001-11-29 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2001-11-22 | 620 | 630 | 620 | 630 | 2,000 | 630 |
| 2001-11-21 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-11-15 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2001-11-13 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2001-11-09 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2001-11-01 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-10-31 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2001-10-30 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 2001-10-25 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-10-09 | 545 | 550 | 545 | 550 | 2,000 | 550 |
| 2001-10-05 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2001-10-01 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-09-28 | 550 | 590 | 550 | 590 | 10,000 | 590 |
| 2001-09-26 | 550 | 550 | 480 | 520 | 3,000 | 520 |
| 2001-09-25 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2001-09-17 | 610 | 610 | 550 | 590 | 13,000 | 590 |
| 2001-09-14 | 650 | 690 | 650 | 690 | 2,000 | 690 |
| 2001-09-06 | 690 | 700 | 690 | 700 | 3,000 | 700 |
| 2001-09-03 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2001-08-30 | 725 | 725 | 725 | 725 | 6,000 | 725 |
| 2001-08-29 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2001-08-28 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2001-08-24 | 735 | 742 | 730 | 730 | 5,000 | 730 |
| 2001-08-02 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2001-07-31 | 745 | 750 | 745 | 750 | 5,000 | 750 |
| 2001-07-30 | 705 | 750 | 705 | 730 | 11,000 | 730 |
| 2001-07-26 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2001-07-13 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-07-11 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 2001-07-10 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2001-06-29 | 745 | 760 | 745 | 760 | 3,000 | 760 |
| 2001-06-28 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2001-06-26 | 731 | 731 | 730 | 730 | 3,000 | 730 |
| 2001-06-25 | 661 | 661 | 661 | 661 | 4,000 | 661 |
| 2001-06-22 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2001-06-20 | 697 | 750 | 697 | 750 | 6,000 | 750 |
| 2001-06-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-06-14 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2001-06-08 | 760 | 770 | 760 | 770 | 2,000 | 770 |
| 2001-06-01 | 770 | 771 | 770 | 771 | 2,000 | 771 |
| 2001-05-30 | 775 | 779 | 775 | 779 | 3,000 | 779 |
| 2001-05-29 | 778 | 780 | 777 | 777 | 5,000 | 777 |
| 2001-05-25 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 2001-05-15 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-05-09 | 780 | 780 | 780 | 780 | 10,000 | 780 |
| 2001-05-02 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-05-01 | 760 | 760 | 754 | 760 | 8,000 | 760 |
| 2001-04-27 | 740 | 760 | 740 | 760 | 19,000 | 760 |
| 2001-04-26 | 725 | 750 | 720 | 720 | 6,000 | 720 |
| 2001-04-25 | 729 | 729 | 728 | 729 | 3,000 | 729 |
| 2001-04-24 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2001-04-23 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2001-04-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-04-19 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-04-18 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2001-04-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-04-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-04-11 | 720 | 720 | 700 | 700 | 3,000 | 700 |
| 2001-04-10 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2001-03-30 | 740 | 750 | 740 | 750 | 3,000 | 750 |
| 2001-03-23 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2001-03-22 | 750 | 750 | 749 | 750 | 15,000 | 750 |
| 2001-03-21 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 2001-03-19 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 2001-03-16 | 715 | 780 | 715 | 780 | 36,000 | 780 |
| 2001-03-15 | 716 | 716 | 715 | 715 | 4,000 | 715 |
| 2001-03-14 | 720 | 720 | 715 | 715 | 3,000 | 715 |
| 2001-03-13 | 710 | 720 | 710 | 720 | 4,000 | 720 |
| 2001-03-12 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2001-03-09 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-03-08 | 715 | 760 | 714 | 720 | 51,000 | 720 |
| 2001-03-07 | 700 | 720 | 700 | 720 | 63,000 | 720 |
| 2001-03-05 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-03-02 | 708 | 720 | 708 | 720 | 40,000 | 720 |
| 2001-03-01 | 709 | 720 | 709 | 720 | 49,000 | 720 |
| 2001-02-28 | 709 | 709 | 690 | 709 | 13,000 | 709 |
| 2001-02-27 | 690 | 710 | 690 | 710 | 13,000 | 710 |
| 2001-02-26 | 700 | 700 | 690 | 690 | 5,000 | 690 |
| 2001-02-23 | 670 | 700 | 670 | 700 | 15,000 | 700 |
| 2001-02-22 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 2001-02-21 | 690 | 700 | 690 | 690 | 19,000 | 690 |
| 2001-02-20 | 690 | 697 | 690 | 690 | 14,000 | 690 |
| 2001-02-19 | 690 | 695 | 690 | 695 | 10,000 | 695 |
| 2001-02-16 | 689 | 695 | 689 | 695 | 8,000 | 695 |
| 2001-02-15 | 690 | 690 | 690 | 690 | 11,000 | 690 |
| 2001-02-14 | 690 | 695 | 660 | 689 | 9,000 | 689 |
| 2001-02-13 | 690 | 695 | 690 | 695 | 10,000 | 695 |
| 2001-02-09 | 670 | 690 | 670 | 670 | 8,000 | 670 |
| 2001-02-08 | 690 | 690 | 690 | 690 | 7,000 | 690 |
| 2001-02-07 | 690 | 697 | 690 | 690 | 26,000 | 690 |
| 2001-02-06 | 690 | 700 | 690 | 700 | 22,000 | 700 |
| 2001-02-05 | 690 | 700 | 690 | 700 | 7,000 | 700 |
| 2001-02-02 | 690 | 698 | 688 | 690 | 36,000 | 690 |
| 2001-02-01 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2001-01-31 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2001-01-30 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2001-01-25 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-01-24 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-01-23 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-01-22 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2001-01-18 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-01-17 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-01-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-01-10 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-01-09 | 780 | 780 | 780 | 780 | 3,000 | 780 |
分割・併合履歴 ： なし
