7264 (株)ムロコーポレーション の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 652 | 652 | 652 | 652 | 2,000 | 652 |
| 2003-12-24 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2003-12-16 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2003-12-11 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2003-12-10 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2003-12-04 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2003-12-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-11-28 | 695 | 700 | 695 | 700 | 3,000 | 700 |
| 2003-11-26 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2003-11-25 | 610 | 640 | 610 | 640 | 5,000 | 640 |
| 2003-11-18 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2003-11-14 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-11-11 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 2003-11-06 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 2003-11-05 | 730 | 750 | 730 | 750 | 3,000 | 750 |
| 2003-10-30 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 2003-10-27 | 731 | 750 | 720 | 750 | 10,000 | 750 |
| 2003-10-24 | 701 | 711 | 701 | 711 | 7,000 | 711 |
| 2003-10-22 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2003-10-21 | 710 | 720 | 710 | 720 | 8,000 | 720 |
| 2003-10-20 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2003-10-17 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 2003-10-16 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2003-10-14 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-10-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-10-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-10-07 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-10-03 | 680 | 710 | 680 | 710 | 10,000 | 710 |
| 2003-09-26 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-09-25 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-09-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-08-29 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 2003-08-26 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-08-25 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2003-08-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-07-30 | 700 | 705 | 700 | 705 | 6,000 | 705 |
| 2003-07-28 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2003-07-25 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 2003-07-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-07-11 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2003-07-10 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2003-07-01 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2003-06-30 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2003-06-25 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2003-06-13 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2003-06-06 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2003-06-04 | 670 | 695 | 670 | 695 | 3,000 | 695 |
| 2003-06-03 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2003-06-02 | 687 | 687 | 687 | 687 | 2,000 | 687 |
| 2003-05-30 | 658 | 658 | 658 | 658 | 2,000 | 658 |
| 2003-05-23 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 2003-05-22 | 670 | 670 | 670 | 670 | 11,000 | 670 |
| 2003-05-08 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2003-05-01 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2003-04-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-04-28 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2003-04-25 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-04-21 | 670 | 670 | 650 | 650 | 21,000 | 650 |
| 2003-04-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-03-28 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2003-03-27 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2003-03-26 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-03-25 | 580 | 630 | 580 | 630 | 4,000 | 630 |
| 2003-03-24 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2003-03-20 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-03-13 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-03-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-03-03 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2003-02-28 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2003-02-25 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2003-02-21 | 635 | 680 | 635 | 680 | 6,000 | 680 |
| 2003-02-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-02-04 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2003-02-03 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2003-01-31 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2003-01-30 | 600 | 600 | 575 | 575 | 3,000 | 575 |
| 2003-01-24 | 527 | 527 | 527 | 527 | 5,000 | 527 |
| 2003-01-09 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2003-01-08 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2003-01-07 | 620 | 639 | 620 | 639 | 7,000 | 639 |
分割・併合履歴 ： なし
