7264 (株)ムロコーポレーションの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	854	858	845	858	1,700	858
2006-12-28	855	855	840	845	1,300	845
2006-12-27	850	855	850	855	2,800	855
2006-12-26	850	850	850	850	100	850
2006-12-25	846	846	845	845	2,700	845
2006-12-22	845	845	842	845	3,500	845
2006-12-21	845	847	840	845	3,800	845
2006-12-20	835	839	828	835	3,000	835
2006-12-19	845	848	842	845	4,200	845
2006-12-18	847	847	839	845	3,700	845
2006-12-15	836	839	830	830	2,800	830
2006-12-14	820	825	820	821	1,000	821
2006-12-13	818	820	818	820	200	820
2006-12-12	810	820	805	820	3,000	820
2006-12-11	805	815	802	815	1,700	815
2006-12-08	806	806	798	801	11,400	801
2006-12-07	820	820	802	806	700	806
2006-12-06	794	810	793	810	2,900	810
2006-12-05	793	804	793	804	1,300	804
2006-12-04	778	792	778	792	400	792
2006-12-01	790	795	787	789	1,400	789
2006-11-30	779	785	776	780	6,500	780
2006-11-29	775	775	769	769	6,800	769
2006-11-28	770	780	770	780	1,200	780
2006-11-27	772	785	770	774	16,000	774
2006-11-24	766	780	765	780	3,800	780
2006-11-22	763	780	763	780	900	780
2006-11-21	790	790	789	789	200	789
2006-11-20	801	801	786	790	2,600	790
2006-11-17	819	819	810	810	1,300	810
2006-11-16	820	820	811	814	1,200	814
2006-11-15	799	850	790	828	6,700	828
2006-11-14	797	797	785	789	900	789
2006-11-13	788	793	785	793	400	793
2006-11-10	790	793	788	788	900	788
2006-11-09	791	799	790	790	400	790
2006-11-08	802	810	790	790	1,900	790
2006-11-07	809	809	808	808	200	808
2006-11-06	795	810	788	810	2,900	810
2006-11-02	825	825	825	825	200	825
2006-11-01	835	835	825	832	2,800	832
2006-10-30	833	850	833	850	4,500	850
2006-10-27	833	834	833	834	200	834
2006-10-26	840	840	840	840	1,500	840
2006-10-25	849	849	831	831	1,500	831
2006-10-24	843	849	840	849	5,100	849
2006-10-23	831	837	830	830	2,200	830
2006-10-20	818	830	818	820	2,000	820
2006-10-19	811	817	811	814	1,300	814
2006-10-18	806	806	805	805	600	805
2006-10-17	790	805	790	795	700	795
2006-10-16	786	800	786	790	1,600	790
2006-10-13	784	785	784	785	500	785
2006-10-12	760	760	750	755	2,500	755
2006-10-11	794	794	770	770	1,700	770
2006-10-10	819	819	808	808	500	808
2006-10-06	823	826	819	819	500	819
2006-10-05	823	823	823	823	700	823
2006-10-03	825	825	822	824	500	824
2006-10-02	829	829	825	825	300	825
2006-09-29	840	844	821	830	5,800	830
2006-09-28	822	830	822	830	300	830
2006-09-27	828	830	816	819	3,700	819
2006-09-26	828	828	815	815	2,400	815
2006-09-25	841	841	829	829	1,100	829
2006-09-22	829	844	825	844	2,100	844
2006-09-21	823	828	822	825	1,700	825
2006-09-20	835	835	825	825	3,500	825
2006-09-19	842	845	841	845	1,600	845
2006-09-15	830	839	830	839	700	839
2006-09-14	830	830	825	828	700	828
2006-09-13	840	840	838	838	500	838
2006-09-12	849	849	840	840	300	840
2006-09-11	849	849	846	846	400	846
2006-09-08	836	846	836	846	1,200	846
2006-09-07	855	855	835	835	4,100	835
2006-09-06	852	857	852	853	700	853
2006-09-05	851	855	851	851	2,100	851
2006-09-04	852	852	850	850	13,400	850
2006-09-01	844	850	837	850	3,300	850
2006-08-31	845	845	844	844	1,000	844
2006-08-30	841	846	841	845	2,400	845
2006-08-29	841	841	840	841	600	841
2006-08-28	842	846	841	842	1,000	842
2006-08-25	843	845	841	843	3,300	843
2006-08-24	842	847	841	841	1,600	841
2006-08-23	838	845	837	845	1,100	845
2006-08-22	843	843	833	838	2,900	838
2006-08-21	842	848	825	841	4,500	841
2006-08-18	834	841	834	840	3,100	840
2006-08-17	834	836	833	836	2,700	836
2006-08-16	832	832	826	828	5,300	828
2006-08-15	841	841	828	828	600	828
2006-08-14	825	833	825	827	1,300	827
2006-08-11	830	831	824	831	1,500	831
2006-08-10	819	829	815	820	1,200	820
2006-08-09	830	830	816	820	3,500	820
2006-08-08	835	835	834	834	700	834
2006-08-07	831	835	827	835	1,900	835
2006-08-04	840	840	832	834	1,500	834
2006-08-03	838	848	835	836	2,600	836
2006-08-02	841	842	838	840	10,500	840
2006-08-01	848	856	838	840	5,400	840
2006-07-31	862	863	861	861	2,200	861
2006-07-28	840	858	840	852	5,700	852
2006-07-27	841	845	830	832	3,500	832
2006-07-26	842	845	840	841	2,500	841
2006-07-25	852	854	841	842	7,200	842
2006-07-24	869	869	843	851	6,400	851
2006-07-21	873	874	867	868	21,600	868
2006-07-20	901	910	901	910	600	910
2006-07-19	900	900	900	900	100	900
2006-07-18	949	949	902	902	500	902
2006-07-14	980	980	979	979	1,400	979
2006-07-12	935	935	935	935	100	935
2006-07-11	983	983	982	982	1,700	982
2006-07-10	964	964	960	960	500	960
2006-07-05	961	962	950	962	8,800	962
2006-07-04	959	967	959	967	1,500	967
2006-07-03	948	955	948	950	600	950
2006-06-30	965	968	965	968	2,600	968
2006-06-28	965	965	965	965	100	965
2006-06-27	969	969	965	965	22,700	965
2006-06-26	956	956	956	956	300	956
2006-06-23	950	950	946	946	1,900	946
2006-06-22	965	965	960	960	600	960
2006-06-21	960	960	955	960	1,600	960
2006-06-20	959	959	958	959	1,500	959
2006-06-19	960	960	959	959	300	959
2006-06-16	950	950	920	950	2,500	950
2006-06-15	940	940	940	940	400	940
2006-06-13	885	890	885	890	400	890
2006-06-12	885	885	885	885	400	885
2006-06-09	864	887	863	886	1,600	886
2006-06-08	901	901	861	863	1,700	863
2006-06-07	933	950	916	916	800	916
2006-06-06	969	969	960	960	4,500	960
2006-06-05	964	964	964	964	100	964
2006-06-02	968	968	951	954	1,600	954
2006-06-01	970	970	960	968	500	968
2006-05-31	950	968	950	968	300	968
2006-05-30	970	970	970	970	2,700	970
2006-05-29	965	970	965	970	4,000	970
2006-05-26	975	975	965	965	1,400	965
2006-05-25	949	950	943	944	900	944
2006-05-24	950	950	941	941	300	941
2006-05-23	969	969	940	950	1,000	950
2006-05-22	969	969	965	969	2,600	969
2006-05-19	945	945	930	940	1,100	940
2006-05-18	940	940	935	940	700	940
2006-05-17	946	946	940	940	600	940
2006-05-16	950	950	945	945	1,900	945
2006-05-15	953	959	953	959	1,200	959
2006-05-12	960	960	951	951	900	951
2006-05-11	970	970	960	960	1,500	960
2006-05-10	980	980	970	970	1,000	970
2006-05-09	976	976	970	970	1,000	970
2006-05-08	983	983	974	974	1,800	974
2006-05-02	974	974	973	973	1,000	973
2006-05-01	968	972	966	970	2,500	970
2006-04-28	949	956	949	955	2,300	955
2006-04-27	945	950	942	949	1,600	949
2006-04-26	950	950	946	946	400	946
2006-04-25	956	958	950	950	3,500	950
2006-04-24	960	974	960	974	800	974
2006-04-21	973	973	969	970	1,200	970
2006-04-20	975	975	972	972	900	972
2006-04-19	978	995	977	977	2,300	977
2006-04-18	997	997	956	978	2,800	978
2006-04-17	1,000	1,000	996	996	1,000	996
2006-04-14	1,000	1,000	995	996	1,000	996
2006-04-13	996	1,000	988	994	6,600	994
2006-04-12	999	1,000	995	995	2,000	995
2006-04-11	1,000	1,002	999	999	3,000	999
2006-04-10	1,004	1,004	998	999	2,200	999
2006-04-07	1,000	1,004	998	999	2,600	999
2006-04-06	1,010	1,014	1,000	1,000	11,500	1,000
2006-04-05	1,006	1,010	1,005	1,010	11,500	1,010
2006-04-04	996	1,014	993	1,004	13,200	1,004
2006-04-03	991	997	986	991	3,800	991
2006-03-31	990	990	985	985	400	985
2006-03-30	981	990	981	990	3,100	990
2006-03-29	970	975	970	970	3,300	970
2006-03-28	987	987	966	970	4,000	970
2006-03-27	990	997	990	993	800	993
2006-03-24	990	999	990	990	7,900	990
2006-03-23	1,000	1,000	998	999	1,700	999
2006-03-22	992	999	988	999	2,100	999
2006-03-20	999	999	981	988	2,900	988
2006-03-17	1,000	1,000	999	999	700	999
2006-03-16	1,005	1,009	989	999	2,200	999
2006-03-15	974	1,000	974	999	3,800	999
2006-03-14	956	970	945	970	3,100	970
2006-03-13	956	970	945	946	2,800	946
2006-03-10	960	960	950	955	700	955
2006-03-09	940	950	940	950	500	950
2006-03-08	950	960	950	950	700	950
2006-03-07	955	978	955	958	1,200	958
2006-03-06	986	986	960	985	1,600	985
2006-03-03	989	989	987	988	700	988
2006-03-02	989	995	989	993	800	993
2006-03-01	989	997	987	988	3,600	988
2006-02-28	995	995	985	987	1,100	987
2006-02-27	970	983	970	983	1,300	983
2006-02-24	935	960	935	960	5,000	960
2006-02-23	917	956	917	955	2,200	955
2006-02-22	916	934	900	900	4,000	900
2006-02-21	895	896	895	896	900	896
2006-02-20	955	956	885	895	6,300	895
2006-02-17	1,001	1,001	950	978	2,800	978
2006-02-16	1,021	1,021	1,010	1,019	900	1,019
2006-02-15	1,039	1,039	1,020	1,039	2,400	1,039
2006-02-14	1,045	1,045	1,010	1,030	1,800	1,030
2006-02-13	1,060	1,060	1,020	1,048	2,700	1,048
2006-02-10	1,080	1,080	1,020	1,069	4,100	1,069
2006-02-09	1,074	1,080	1,072	1,080	1,100	1,080
2006-02-08	1,078	1,079	1,070	1,071	1,900	1,071
2006-02-07	1,071	1,079	1,061	1,079	1,500	1,079
2006-02-06	1,086	1,086	1,071	1,071	2,100	1,071
2006-02-03	1,082	1,100	1,080	1,085	1,900	1,085
2006-02-02	1,110	1,110	1,080	1,082	700	1,082
2006-02-01	1,100	1,110	1,090	1,110	3,500	1,110
2006-01-31	1,110	1,110	1,092	1,095	4,000	1,095
2006-01-30	1,110	1,120	1,060	1,110	3,400	1,110
2006-01-27	1,028	1,100	1,018	1,100	9,300	1,100
2006-01-26	1,011	1,028	1,010	1,028	800	1,028
2006-01-25	1,000	1,013	1,000	1,005	2,800	1,005
2006-01-24	980	1,030	968	1,030	3,300	1,030
2006-01-23	1,083	1,083	1,010	1,010	3,500	1,010
2006-01-20	1,097	1,100	1,052	1,060	3,500	1,060
2006-01-19	950	1,099	945	1,094	7,100	1,094
2006-01-18	1,007	1,008	935	1,005	11,100	1,005
2006-01-17	1,122	1,133	1,050	1,050	5,700	1,050
2006-01-16	1,122	1,130	1,120	1,120	8,700	1,120
2006-01-13	1,100	1,126	1,100	1,110	7,200	1,110
2006-01-12	1,065	1,088	1,056	1,088	7,000	1,088
2006-01-11	1,050	1,065	1,046	1,050	6,500	1,050
2006-01-10	1,091	1,100	1,040	1,046	11,300	1,046
2006-01-06	1,025	1,028	1,000	1,011	8,800	1,011
2006-01-05	995	1,030	995	1,030	13,700	1,030
2006-01-04	985	1,020	985	990	6,000	990

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 [2006年度]

7264 (株)ムロコーポレーションの時系列データ [2006年度]