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