7264 (株)ムロコーポレーションの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	726	726	726	726	500	726
2007-12-27	725	738	725	728	3,100	728
2007-12-26	734	740	725	725	2,600	725
2007-12-25	735	735	723	726	4,200	726
2007-12-21	732	735	731	731	1,500	731
2007-12-20	720	731	720	731	3,600	731
2007-12-19	721	721	682	710	2,600	710
2007-12-18	736	736	736	736	200	736
2007-12-17	748	748	746	746	1,300	746
2007-12-14	769	769	735	740	4,400	740
2007-12-13	750	750	741	741	600	741
2007-12-12	750	750	742	742	400	742
2007-12-11	768	768	748	755	3,300	755
2007-12-10	740	742	740	742	3,400	742
2007-12-07	741	741	740	740	700	740
2007-12-06	730	740	727	740	1,200	740
2007-12-05	747	747	725	727	900	727
2007-12-04	747	747	747	747	1,000	747
2007-12-03	765	765	745	748	3,000	748
2007-11-30	760	760	748	755	6,100	755
2007-11-29	750	769	750	769	800	769
2007-11-28	739	740	739	739	1,700	739
2007-11-27	739	739	739	739	100	739
2007-11-26	766	766	731	731	1,700	731
2007-11-22	727	727	726	726	900	726
2007-11-21	729	729	725	725	2,400	725
2007-11-20	749	750	720	740	10,500	740
2007-11-19	770	770	767	767	1,600	767
2007-11-16	760	775	752	770	9,700	770
2007-11-15	751	784	751	783	19,800	783
2007-11-14	681	690	681	690	5,700	690
2007-11-13	689	689	681	681	200	681
2007-11-12	680	689	660	689	5,500	689
2007-11-09	690	695	681	690	2,500	690
2007-11-08	714	714	693	693	5,500	693
2007-11-07	716	716	715	715	500	715
2007-11-06	711	716	710	715	1,800	715
2007-11-05	738	738	721	721	3,400	721
2007-11-02	725	738	720	738	3,800	738
2007-11-01	730	730	728	728	1,300	728
2007-10-30	731	731	726	726	400	726
2007-10-29	730	732	720	732	2,400	732
2007-10-26	757	757	731	740	1,000	740
2007-10-25	752	752	752	752	800	752
2007-10-24	756	756	751	752	700	752
2007-10-23	755	756	755	755	800	755
2007-10-22	763	763	753	760	3,100	760
2007-10-19	767	769	764	765	3,200	765
2007-10-18	767	770	763	763	1,500	763
2007-10-17	764	779	763	777	1,500	777
2007-10-16	763	786	760	786	5,600	786
2007-10-15	780	783	780	783	1,500	783
2007-10-12	761	764	760	760	5,100	760
2007-10-11	788	788	765	766	6,500	766
2007-10-10	774	786	770	786	5,900	786
2007-10-09	766	774	766	774	4,600	774
2007-10-05	753	759	753	759	8,300	759
2007-10-04	751	753	751	753	500	753
2007-10-03	741	745	737	737	2,600	737
2007-10-02	750	760	739	741	2,600	741
2007-10-01	740	740	737	737	400	737
2007-09-28	735	745	706	735	10,700	735
2007-09-27	717	720	710	720	1,800	720
2007-09-26	715	715	715	715	500	715
2007-09-25	718	725	718	725	1,500	725
2007-09-21	718	719	717	718	1,200	718
2007-09-20	725	730	725	725	6,700	725
2007-09-19	722	735	722	725	3,100	725
2007-09-18	733	733	721	721	3,300	721
2007-09-14	725	735	725	732	2,600	732
2007-09-13	720	720	715	715	2,900	715
2007-09-12	731	731	721	721	800	721
2007-09-11	740	740	721	721	900	721
2007-09-10	729	730	715	730	2,600	730
2007-09-07	728	730	723	730	3,000	730
2007-09-06	724	748	720	748	2,700	748
2007-09-05	735	749	724	724	2,200	724
2007-09-04	721	730	721	721	1,600	721
2007-09-03	718	738	718	738	1,100	738
2007-08-31	714	737	706	721	7,400	721
2007-08-30	711	746	711	716	4,200	716
2007-08-29	704	720	688	715	1,600	715
2007-08-28	710	713	702	713	1,800	713
2007-08-27	740	740	712	730	2,100	730
2007-08-24	724	725	720	720	1,300	720
2007-08-23	710	710	701	709	400	709
2007-08-22	700	710	685	710	2,400	710
2007-08-21	680	705	680	705	9,600	705
2007-08-20	665	680	665	680	700	680
2007-08-17	689	689	650	650	4,200	650
2007-08-16	699	699	682	689	2,400	689
2007-08-15	699	700	692	692	2,600	692
2007-08-14	702	702	699	700	4,100	700
2007-08-13	701	710	700	710	6,100	710
2007-08-10	662	685	662	675	1,000	675
2007-08-09	698	699	661	661	6,000	661
2007-08-08	701	701	699	699	1,700	699
2007-08-07	700	700	699	699	3,300	699
2007-08-03	713	713	713	713	200	713
2007-08-02	718	718	713	713	700	713
2007-08-01	724	724	714	718	900	718
2007-07-31	721	725	716	724	1,100	724
2007-07-30	736	736	730	735	5,800	735
2007-07-27	708	708	706	706	1,200	706
2007-07-26	714	715	706	715	1,500	715
2007-07-25	707	707	700	700	5,900	700
2007-07-24	715	715	707	707	5,200	707
2007-07-23	722	728	722	728	1,700	728
2007-07-20	740	740	732	732	11,300	732
2007-07-19	740	740	740	740	700	740
2007-07-18	741	741	738	740	1,600	740
2007-07-17	740	741	740	741	1,000	741
2007-07-13	749	749	737	743	4,100	743
2007-07-12	740	741	740	740	1,300	740
2007-07-11	745	758	739	739	7,200	739
2007-07-10	750	753	741	753	6,400	753
2007-07-09	749	750	749	750	2,300	750
2007-07-06	741	760	741	742	7,200	742
2007-07-05	743	744	741	741	4,100	741
2007-07-04	745	749	745	747	800	747
2007-07-03	755	755	742	749	2,500	749
2007-07-02	744	755	743	755	3,000	755
2007-06-29	741	750	740	745	4,600	745
2007-06-28	740	749	738	741	500	741
2007-06-27	750	750	750	750	1,100	750
2007-06-26	750	750	750	750	1,400	750
2007-06-25	759	761	750	750	4,800	750
2007-06-22	767	767	760	765	1,300	765
2007-06-21	765	768	763	767	1,000	767
2007-06-20	764	768	764	766	1,400	766
2007-06-19	763	768	763	768	2,300	768
2007-06-18	769	769	761	763	4,500	763
2007-06-15	773	773	763	770	1,900	770
2007-06-14	775	777	750	763	4,500	763
2007-06-13	746	758	746	758	700	758
2007-06-12	745	745	737	743	1,100	743
2007-06-11	738	744	738	743	800	743
2007-06-08	726	730	725	730	1,000	730
2007-06-07	725	732	725	732	2,200	732
2007-06-06	725	730	725	730	800	730
2007-06-05	737	737	725	725	4,500	725
2007-06-04	735	735	731	735	1,800	735
2007-06-01	731	735	730	731	2,800	731
2007-05-31	726	730	726	730	1,100	730
2007-05-30	735	740	727	735	5,500	735
2007-05-29	721	744	710	725	9,300	725
2007-05-28	723	725	722	722	900	722
2007-05-25	720	723	706	723	4,600	723
2007-05-24	719	720	712	720	1,100	720
2007-05-23	721	730	720	720	9,800	720
2007-05-22	727	728	720	725	7,000	725
2007-05-21	751	759	717	745	14,700	745
2007-05-18	771	775	770	770	7,400	770
2007-05-17	775	775	774	775	6,300	775
2007-05-16	781	790	770	770	7,900	770
2007-05-15	783	805	777	778	9,700	778
2007-05-14	781	785	780	780	5,300	780
2007-05-11	786	786	780	780	1,200	780
2007-05-10	791	794	785	792	6,700	792
2007-05-09	798	800	790	798	6,200	798
2007-05-08	799	799	797	799	5,500	799
2007-05-07	786	800	782	800	5,200	800
2007-05-02	789	789	780	786	6,400	786
2007-05-01	791	791	781	789	6,300	789
2007-04-27	790	790	790	790	1,100	790
2007-04-26	780	799	775	783	7,600	783
2007-04-25	791	798	785	798	1,700	798
2007-04-24	795	795	790	793	6,500	793
2007-04-23	800	800	797	798	3,000	798
2007-04-20	801	805	800	802	3,800	802
2007-04-19	801	805	800	803	11,800	803
2007-04-18	823	823	822	822	200	822
2007-04-17	842	842	821	822	3,300	822
2007-04-16	856	856	842	845	1,800	845
2007-04-13	857	858	855	858	1,000	858
2007-04-12	854	854	852	854	2,700	854
2007-04-11	865	865	857	857	800	857
2007-04-10	871	875	871	874	300	874
2007-04-06	880	880	880	880	200	880
2007-04-05	880	880	880	880	100	880
2007-04-04	882	882	880	880	1,500	880
2007-04-03	903	903	870	880	5,400	880
2007-04-02	907	907	906	906	500	906
2007-03-30	906	906	906	906	200	906
2007-03-29	900	905	900	905	1,000	905
2007-03-28	905	905	905	905	400	905
2007-03-26	933	939	910	920	2,500	920
2007-03-23	929	929	929	929	600	929
2007-03-22	926	929	926	929	1,800	929
2007-03-20	931	931	931	931	700	931
2007-03-19	946	946	946	946	100	946
2007-03-16	938	938	930	931	800	931
2007-03-15	949	950	938	938	2,600	938
2007-03-14	940	940	939	939	500	939
2007-03-13	955	955	940	940	1,600	940
2007-03-12	930	965	930	955	1,800	955
2007-03-09	933	934	920	920	700	920
2007-03-08	910	920	910	920	600	920
2007-03-07	900	902	900	902	300	902
2007-03-06	890	900	890	900	3,800	900
2007-03-05	920	920	896	896	3,800	896
2007-03-02	925	926	925	925	1,200	925
2007-03-01	926	927	925	925	1,800	925
2007-02-28	934	940	910	924	9,900	924
2007-02-27	955	960	954	954	1,000	954
2007-02-26	969	969	953	965	1,500	965
2007-02-23	954	955	952	955	1,300	955
2007-02-22	941	952	941	952	11,400	952
2007-02-21	950	950	941	950	2,200	950
2007-02-20	950	951	948	951	1,300	951
2007-02-19	940	952	940	950	11,300	950
2007-02-16	950	950	940	940	25,000	940
2007-02-15	955	955	946	950	5,400	950
2007-02-14	951	955	930	955	14,800	955
2007-02-13	909	1,005	909	961	24,100	961
2007-02-09	904	905	902	905	900	905
2007-02-08	911	911	909	910	2,100	910
2007-02-07	906	906	903	906	1,100	906
2007-02-06	910	910	898	899	2,600	899
2007-02-05	907	913	902	904	1,600	904
2007-02-02	905	908	898	907	4,100	907
2007-02-01	880	900	880	898	2,700	898
2007-01-31	884	906	884	885	9,200	885
2007-01-30	879	886	879	886	1,500	886
2007-01-29	882	882	882	882	100	882
2007-01-26	884	884	879	879	900	879
2007-01-25	880	880	876	876	300	876
2007-01-24	875	875	873	873	400	873
2007-01-23	881	882	880	882	1,000	882
2007-01-22	880	881	876	880	2,300	880
2007-01-19	875	879	866	879	2,900	879
2007-01-18	870	874	862	865	1,500	865
2007-01-17	863	872	860	870	2,200	870
2007-01-16	873	873	873	873	100	873
2007-01-15	870	877	870	873	800	873
2007-01-12	854	860	854	860	2,500	860
2007-01-10	860	860	860	860	200	860
2007-01-09	865	865	860	860	1,800	860
2007-01-05	860	860	860	860	3,000	860
2007-01-04	858	860	858	860	5,900	860

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 [2007年度]

7264 (株)ムロコーポレーションの時系列データ [2007年度]