7264 (株)ムロコーポレーションの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	970	973	956	973	5,500	973
2005-12-29	950	973	950	970	5,400	970
2005-12-28	945	946	945	946	1,300	946
2005-12-27	925	941	925	939	14,100	939
2005-12-26	938	961	933	952	10,300	952
2005-12-22	929	932	928	931	8,200	931
2005-12-21	926	942	926	942	7,700	942
2005-12-20	936	953	936	946	7,200	946
2005-12-19	952	960	950	955	11,700	955
2005-12-16	973	973	960	962	2,200	962
2005-12-15	975	975	966	974	1,400	974
2005-12-14	967	975	966	974	1,700	974
2005-12-13	974	975	965	965	3,000	965
2005-12-12	957	980	945	975	10,800	975
2005-12-09	944	950	935	937	5,500	937
2005-12-08	943	943	934	934	3,100	934
2005-12-07	943	944	936	943	2,800	943
2005-12-06	932	950	930	948	7,500	948
2005-12-05	962	962	925	940	19,200	940
2005-12-02	960	980	940	962	50,400	962
2005-12-01	964	967	955	955	4,700	955
2005-11-30	930	955	930	955	2,300	955
2005-11-29	930	931	925	925	2,500	925
2005-11-28	930	930	930	930	1,100	930
2005-11-25	900	930	900	930	5,800	930
2005-11-24	936	936	931	933	1,300	933
2005-11-22	910	950	910	935	3,700	935
2005-11-21	900	900	900	900	100	900
2005-11-18	890	900	890	900	300	900
2005-11-17	900	900	885	885	1,300	885
2005-11-16	900	900	900	900	300	900
2005-11-15	905	905	900	900	700	900
2005-11-14	900	900	900	900	200	900
2005-11-11	888	897	885	897	1,200	897
2005-11-10	909	909	880	881	800	881
2005-11-08	912	920	901	901	900	901
2005-11-07	905	905	900	905	2,900	905
2005-11-04	910	910	900	900	2,500	900
2005-11-02	895	905	895	900	4,700	900
2005-11-01	888	888	860	860	1,500	860
2005-10-31	905	905	895	895	1,600	895
2005-10-28	910	910	905	905	1,600	905
2005-10-27	870	900	870	900	2,500	900
2005-10-26	864	870	864	864	1,400	864
2005-10-25	863	870	863	870	3,300	870
2005-10-24	873	873	873	873	300	873
2005-10-21	860	860	860	860	1,000	860
2005-10-20	870	880	870	880	3,200	880
2005-10-19	865	870	865	870	4,000	870
2005-10-18	860	865	860	865	400	865
2005-10-17	860	860	855	855	5,100	855
2005-10-14	830	860	830	860	1,300	860
2005-10-13	845	850	830	840	5,600	840
2005-10-12	840	850	840	845	8,800	845
2005-10-11	840	840	833	833	600	833
2005-10-07	830	840	830	840	700	840
2005-10-06	827	870	827	870	10,100	870
2005-10-04	825	830	824	828	9,100	828
2005-10-03	820	835	820	832	5,100	832
2005-09-30	810	840	810	815	3,000	815
2005-09-29	800	806	800	803	2,400	803
2005-09-28	812	820	800	810	3,800	810
2005-09-26	820	820	820	820	13,600	820
2005-09-22	790	820	790	820	6,900	820
2005-09-21	845	846	840	840	8,200	840
2005-09-20	850	850	849	850	7,100	850
2005-09-15	845	850	840	850	9,000	850
2005-09-14	835	835	835	835	1,100	835
2005-09-13	810	830	810	830	1,600	830
2005-09-12	830	845	811	811	11,600	811
2005-09-09	816	830	811	825	3,400	825
2005-09-08	825	827	825	826	1,000	826
2005-09-07	825	825	825	825	2,300	825
2005-09-06	820	824	820	824	2,300	824
2005-09-05	815	815	815	815	200	815
2005-09-02	809	820	809	810	7,100	810
2005-09-01	811	830	809	809	8,200	809
2005-08-31	818	820	815	820	2,100	820
2005-08-30	810	825	810	820	2,200	820
2005-08-29	815	815	810	810	900	810
2005-08-26	815	815	815	815	100	815
2005-08-25	810	810	790	795	1,400	795
2005-08-24	815	815	810	810	1,700	810
2005-08-23	815	815	815	815	1,000	815
2005-08-22	803	815	803	815	200	815
2005-08-17	821	821	821	821	1,000	821
2005-08-16	825	825	825	825	500	825
2005-08-15	830	830	825	825	2,400	825
2005-08-11	800	830	800	820	11,100	820
2005-08-10	820	820	800	800	1,300	800
2005-08-09	809	820	801	820	3,500	820
2005-08-08	770	770	750	770	300	770
2005-08-05	785	785	780	780	2,500	780
2005-08-04	801	801	790	790	3,800	790
2005-08-03	800	800	800	800	200	800
2005-08-02	811	811	800	805	1,700	805
2005-08-01	825	825	825	825	2,000	825
2005-07-29	818	830	807	830	7,400	830
2005-07-28	815	815	800	800	700	800
2005-07-27	790	819	790	819	700	819
2005-07-26	802	802	800	800	1,400	800
2005-07-25	810	810	800	800	11,500	800
2005-07-22	829	829	801	801	1,200	801
2005-07-21	810	820	810	820	500	820
2005-07-20	820	821	820	821	4,000	821
2005-07-19	829	829	820	820	200	820
2005-07-15	820	825	820	820	18,100	820
2005-07-14	818	818	818	818	3,000	818
2005-07-13	815	815	815	815	200	815
2005-07-12	818	818	805	805	1,100	805
2005-07-11	820	820	800	800	900	800
2005-07-08	808	830	808	829	14,600	829
2005-07-07	818	818	818	818	10,000	818
2005-07-06	780	800	780	800	1,400	800
2005-07-05	815	817	801	801	2,500	801
2005-07-04	810	815	810	815	200	815
2005-07-01	785	810	780	810	800	810
2005-06-30	790	820	782	820	7,600	820
2005-06-28	795	795	795	795	100	795
2005-06-27	796	796	783	795	700	795
2005-06-24	791	791	791	791	700	791
2005-06-23	789	790	789	790	200	790
2005-06-22	790	792	786	786	300	786
2005-06-21	790	790	790	790	200	790
2005-06-20	783	795	783	790	1,700	790
2005-06-17	791	800	791	800	600	800
2005-06-16	791	791	791	791	100	791
2005-06-15	792	792	790	790	1,900	790
2005-06-14	797	797	776	782	2,100	782
2005-06-13	799	800	761	767	2,700	767
2005-06-10	830	830	760	800	3,700	800
2005-06-09	825	828	825	828	400	828
2005-06-08	830	830	825	825	2,400	825
2005-06-07	835	835	830	830	1,900	830
2005-06-06	824	835	820	835	2,800	835
2005-06-03	820	820	820	820	700	820
2005-06-02	810	819	800	819	2,900	819
2005-06-01	835	840	815	815	6,800	815
2005-05-31	801	845	800	835	5,400	835
2005-05-30	764	800	764	800	4,000	800
2005-05-27	760	765	760	760	6,900	760
2005-05-26	760	760	760	760	10,100	760
2005-05-25	760	770	760	760	22,400	760
2005-05-24	770	778	761	761	1,400	761
2005-05-23	770	770	770	770	700	770
2005-05-20	760	760	760	760	100	760
2005-05-19	775	775	775	775	400	775
2005-05-18	760	765	760	765	1,600	765
2005-05-17	762	762	761	761	300	761
2005-05-16	765	765	760	760	2,200	760
2005-05-13	780	780	763	763	600	763
2005-05-12	769	779	760	760	1,700	760
2005-05-11	769	769	769	769	2,300	769
2005-05-10	799	799	799	799	600	799
2005-05-06	795	800	790	800	2,400	800
2005-05-02	795	800	795	795	1,300	795
2005-04-28	780	790	780	790	2,000	790
2005-04-26	760	770	760	770	1,000	770
2005-04-25	760	780	760	770	5,500	770
2005-04-22	767	800	766	800	2,900	800
2005-04-20	790	790	760	760	1,100	760
2005-04-19	790	790	760	760	1,000	760
2005-04-18	740	770	740	760	1,800	760
2005-04-15	814	814	814	814	400	814
2005-04-14	779	781	779	781	400	781
2005-04-12	815	815	815	815	900	815
2005-04-11	820	822	818	820	3,600	820
2005-04-08	820	820	820	820	2,100	820
2005-04-07	820	820	820	820	3,500	820
2005-04-06	820	825	820	825	1,100	825
2005-04-05	810	820	810	820	4,700	820
2005-04-04	811	815	810	810	2,600	810
2005-04-01	795	814	795	810	31,200	810
2005-03-31	789	795	789	795	1,500	795
2005-03-30	785	800	785	790	5,500	790
2005-03-29	799	799	780	785	13,000	785
2005-03-28	801	801	800	800	200	800
2005-03-25	811	811	811	811	1,300	811
2005-03-24	815	821	810	811	5,300	811
2005-03-23	815	815	814	815	2,000	815
2005-03-22	815	815	810	815	2,300	815
2005-03-18	818	818	810	815	1,100	815
2005-03-17	810	818	810	818	3,500	818
2005-03-16	822	825	811	811	1,400	811
2005-03-15	840	840	810	825	2,700	825
2005-03-14	830	830	810	810	1,700	810
2005-03-11	811	830	811	820	3,200	820
2005-03-10	815	816	810	810	1,200	810
2005-03-09	830	835	818	818	2,400	818
2005-03-08	820	830	816	830	2,000	830
2005-03-07	815	825	815	825	2,200	825
2005-03-04	805	805	800	805	3,400	805
2005-03-03	800	815	800	802	10,900	802
2005-03-02	780	799	780	799	3,200	799
2005-03-01	799	810	785	785	8,500	785
2005-02-28	790	800	780	800	20,600	800
2005-02-25	755	790	755	780	19,300	780
2005-02-24	785	790	760	790	800	790
2005-02-23	790	790	785	785	2,300	785
2005-02-22	780	785	770	785	3,200	785
2005-02-21	769	780	768	780	2,600	780
2005-02-18	760	760	760	760	100	760
2005-02-17	740	769	740	743	3,400	743
2005-02-16	765	765	725	745	8,600	745
2005-02-15	785	785	765	765	2,000	765
2005-02-14	800	800	780	780	6,700	780
2005-02-10	774	790	765	790	4,700	790
2005-02-09	765	765	760	760	1,300	760
2005-02-08	770	771	760	770	15,100	770
2005-02-07	780	790	770	771	4,600	771
2005-02-04	770	780	770	770	11,700	770
2005-02-03	756	780	755	770	15,000	770
2005-02-02	716	750	715	750	12,700	750
2005-02-01	715	716	715	716	3,200	716
2005-01-31	716	720	710	716	4,100	716
2005-01-28	710	710	707	710	3,900	710
2005-01-27	725	725	707	707	4,100	707
2005-01-26	716	720	715	720	3,200	720
2005-01-25	730	735	696	700	8,900	700
2005-01-24	700	734	700	726	48,400	726
2005-01-21	700	705	699	705	3,300	705
2005-01-20	710	715	695	715	11,000	715
2005-01-19	702	717	699	715	27,200	715
2005-01-18	700	709	695	702	14,900	702
2005-01-17	700	700	690	700	17,800	700
2005-01-14	685	700	680	690	16,600	690
2005-01-13	680	685	680	680	20,500	680
2005-01-12	671	678	670	670	15,600	670
2005-01-11	675	675	670	670	2,900	670
2005-01-07	660	670	651	660	19,900	660
2005-01-06	661	661	650	660	3,000	660
2005-01-05	670	670	659	660	7,100	660
2005-01-04	670	679	665	670	7,900	670

分割・併合履歴：なし

7264 (株)ムロコーポレーション の時系列データ [2005年度]

7264 (株)ムロコーポレーションの時系列データ [2005年度]