7264 (株)ムロコーポレーション の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 557 | 557 | 557 | 557 | 6,000 | 557 |
| 2002-12-17 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 2002-12-16 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 2002-12-13 | 790 | 790 | 740 | 740 | 7,000 | 740 |
| 2002-12-12 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-12-11 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2002-12-10 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-12-09 | 710 | 710 | 710 | 710 | 10,000 | 710 |
| 2002-12-06 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2002-12-02 | 710 | 740 | 710 | 740 | 2,000 | 740 |
| 2002-11-29 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2002-11-28 | 680 | 690 | 680 | 690 | 11,000 | 690 |
| 2002-11-25 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2002-11-19 | 680 | 680 | 680 | 680 | 15,000 | 680 |
| 2002-11-18 | 680 | 680 | 660 | 660 | 2,000 | 660 |
| 2002-11-15 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 2002-11-14 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2002-11-07 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 2002-11-06 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 2002-11-05 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2002-10-31 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2002-10-30 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2002-10-25 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 2002-10-24 | 695 | 695 | 695 | 695 | 10,000 | 695 |
| 2002-10-23 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2002-10-18 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 2002-10-15 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-10-11 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 2002-10-10 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2002-10-01 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-09-30 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2002-09-26 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-09-25 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-09-19 | 710 | 720 | 710 | 720 | 3,000 | 720 |
| 2002-09-18 | 700 | 710 | 700 | 710 | 4,000 | 710 |
| 2002-09-11 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-09-10 | 699 | 700 | 699 | 700 | 4,000 | 700 |
| 2002-09-09 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2002-08-30 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2002-08-23 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-08-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-08-08 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2002-07-31 | 615 | 615 | 614 | 615 | 7,000 | 615 |
| 2002-07-30 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 2002-07-29 | 615 | 615 | 615 | 615 | 10,000 | 615 |
| 2002-07-26 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2002-07-25 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2002-07-18 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2002-07-12 | 663 | 663 | 663 | 663 | 2,000 | 663 |
| 2002-07-11 | 660 | 660 | 643 | 643 | 4,000 | 643 |
| 2002-07-09 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2002-07-03 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2002-06-28 | 655 | 655 | 655 | 655 | 4,000 | 655 |
| 2002-06-25 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2002-06-13 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2002-05-30 | 695 | 695 | 660 | 660 | 4,000 | 660 |
| 2002-05-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-05-23 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2002-05-15 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2002-05-02 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2002-04-30 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2002-04-25 | 605 | 605 | 605 | 605 | 4,000 | 605 |
| 2002-04-24 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-04-22 | 585 | 595 | 585 | 595 | 2,000 | 595 |
| 2002-04-03 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-03-29 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2002-03-26 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 2002-03-20 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-03-19 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-03-15 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-03-05 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2002-02-28 | 650 | 670 | 650 | 670 | 4,000 | 670 |
| 2002-02-21 | 608 | 608 | 608 | 608 | 10,000 | 608 |
| 2002-02-20 | 608 | 608 | 608 | 608 | 6,000 | 608 |
| 2002-02-19 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2002-02-18 | 609 | 609 | 608 | 608 | 7,000 | 608 |
| 2002-02-13 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 2002-02-08 | 608 | 608 | 608 | 608 | 8,000 | 608 |
| 2002-02-06 | 607 | 607 | 607 | 607 | 2,000 | 607 |
| 2002-02-01 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2002-01-31 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2002-01-30 | 630 | 630 | 605 | 605 | 8,000 | 605 |
| 2002-01-29 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2002-01-28 | 534 | 550 | 534 | 550 | 3,000 | 550 |
| 2002-01-15 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-01-09 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-01-04 | 450 | 450 | 450 | 450 | 2,000 | 450 |
分割・併合履歴 ： なし
