7264 (株)ムロコーポレーション の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-264844844844844,800484
2008-12-254204454204401,000440
2008-12-244534534054155,300415
2008-12-2243945543944512,000445
2008-12-194484484314312,100431
2008-12-184594634534632,300463
2008-12-174694694594592,500459
2008-12-164734734704704,000470
2008-12-154624784584785,700478
2008-12-114644644634631,800463
2008-12-104654654644645,100464
2008-12-094664674654652,600465
2008-12-08465465465465500465
2008-12-054704704654651,800465
2008-12-044704704704702,500470
2008-12-034704704704702,200470
2008-12-024704704704701,500470
2008-12-014704704704701,700470
2008-11-274474474454451,000445
2008-11-264924924474473,600447
2008-11-254474474474471,100447
2008-11-214454454454451,600445
2008-11-204644644604626,100462
2008-11-194454554454552,200455
2008-11-184454454454451,000445
2008-11-174554554454452,800445
2008-11-144804804654652,800465
2008-11-13430430430430100430
2008-11-124564564324322,200432
2008-11-074814814614611,000461
2008-11-06495495495495100495
2008-11-054854904854901,500490
2008-11-04481481481481100481
2008-10-314924924914911,000491
2008-10-304904914904911,300491
2008-10-294914914904901,500490
2008-10-284904904884902,600490
2008-10-275205204904902,900490
2008-10-244904924904903,600490
2008-10-234904904904903,000490
2008-10-224944944904901,700490
2008-10-215055054944946,200494
2008-10-20484495484495600495
2008-10-174564604564601,200460
2008-10-165025024524522,000452
2008-10-155005035005022,900502
2008-10-144234234234231,400423
2008-10-103953953353535,300353
2008-10-093974053974051,100405
2008-10-084204203963962,500396
2008-10-07499499465465500465
2008-10-06541541530530400530
2008-10-035505505505501,200550
2008-10-02555555555555500555
2008-10-015555655555651,200565
2008-09-305955955655651,800565
2008-09-295995995985992,800599
2008-09-266006095995991,400599
2008-09-256006005995991,500599
2008-09-246386386086103,900610
2008-09-22624626624626300626
2008-09-19578605578605900605
2008-09-185915915705752,000575
2008-09-176156155805812,900581
2008-09-166326326096152,300615
2008-09-126416556416531,400653
2008-09-116216216216211,000621
2008-09-106206216196212,700621
2008-09-096356356216213,200621
2008-09-08630630630630700630
2008-09-056656656206203,800620
2008-09-04670670665665600665
2008-09-03681681670670700670
2008-09-02681681681681400681
2008-09-016806806806801,500680
2008-08-29680680679680900680
2008-08-286806806806801,000680
2008-08-276796906786901,100690
2008-08-266816816816811,700681
2008-08-25661661661661100661
2008-08-226616616616611,000661
2008-08-216616616616613,900661
2008-08-20635649635649400649
2008-08-196256256206232,300623
2008-08-186376396056052,400605
2008-08-15636639636639700639
2008-08-146266276266271,400627
2008-08-136436436406402,800640
2008-08-12645645640640300640
2008-08-116556556506551,200655
2008-08-086676676516551,500655
2008-08-06686686686686700686
2008-08-046906906856854,000685
2008-08-016906906866904,800690
2008-07-316906906906901,200690
2008-07-306906906906902,200690
2008-07-296906906856901,900690
2008-07-287257256806905,400690
2008-07-256937056927057,800705
2008-07-246956956836921,800692
2008-07-236926926926921,000692
2008-07-22697697697697600697
2008-07-1868069767767713,300677
2008-07-176776966776773,700677
2008-07-166756776706772,700677
2008-07-156846846746741,800674
2008-07-146996996656745,200674
2008-07-116967006967002,700700
2008-07-106736756726724,800672
2008-07-096806906706723,000672
2008-07-086966966806803,400680
2008-07-076956956906901,400690
2008-07-046836836826821,000682
2008-07-036926926736736,300673
2008-07-026987016866963,200696
2008-07-016876976876972,500697
2008-06-306516806516776,400677
2008-06-27677681677681200681
2008-06-257117197107192,100719
2008-06-23710710710710700710
2008-06-207117117107104,100710
2008-06-197127157067102,600710
2008-06-187407487107105,600710
2008-06-17737744737744500744
2008-06-16735735735735600735
2008-06-137557587557551,700755
2008-06-127557557257251,100725
2008-06-117587587587581,000758
2008-06-107617617617611,500761
2008-06-09761761761761600761
2008-06-06771771771771600771
2008-06-057447627447621,200762
2008-06-047457457397443,400744
2008-06-037467467457451,500745
2008-06-027457457457452,500745
2008-05-307507527457452,200745
2008-05-297527527507525,300752
2008-05-287517527517521,500752
2008-05-277507507507501,100750
2008-05-267457507457504,500750
2008-05-23734737734735800735
2008-05-22734734734734400734
2008-05-21740740734740700740
2008-05-207437437337394,700739
2008-05-197217337207332,700733
2008-05-167437447317314,100731
2008-05-157357437237234,100723
2008-05-147007287007281,900728
2008-05-127037046956954,100695
2008-05-096967036957032,000703
2008-05-087007016906951,300695
2008-05-077107107007003,200700
2008-05-02705705705705200705
2008-05-01695695695695500695
2008-04-30728728705705900705
2008-04-287277277267262,400726
2008-04-25719726719726900726
2008-04-247197257197193,000719
2008-04-237197197197191,800719
2008-04-227187207187181,200718
2008-04-21718718718718300718
2008-04-187207207087084,300708
2008-04-177077207077073,000707
2008-04-167097096997065,200706
2008-04-156796996796991,900699
2008-04-146806806706791,400679
2008-04-116806806806801,100680
2008-04-106676676536643,200664
2008-04-096606686606681,100668
2008-04-086606606606602,700660
2008-04-076676676606601,100660
2008-04-046706706606673,100667
2008-04-036756756706701,700670
2008-04-026756756756751,700675
2008-04-016596756556753,300675
2008-03-316636636516591,500659
2008-03-286526576516571,000657
2008-03-276556656536561,700656
2008-03-266776776616651,200665
2008-03-256947226806974,000697
2008-03-246816956816942,600694
2008-03-216856956806812,100681
2008-03-196656756606756,600675
2008-03-186536636516512,800651
2008-03-176656656506507,200650
2008-03-146886886656652,100665
2008-03-136916916786813,700681
2008-03-126816916816911,200691
2008-03-116816816636742,100674
2008-03-107027026816812,600681
2008-03-077247247017022,100702
2008-03-067107307107301,200730
2008-03-05703710701710900710
2008-03-047177177007172,400717
2008-03-037207207077171,900717
2008-02-297307307207201,100720
2008-02-287487487207303,700730
2008-02-277317497307493,600749
2008-02-267197427127305,500730
2008-02-256737006737005,500700
2008-02-226716716656703,100670
2008-02-216796806796792,600679
2008-02-20675678675675900675
2008-02-196756756706703,400670
2008-02-186726876726733,000673
2008-02-156926926756801,200680
2008-02-146996996726892,100689
2008-02-136946956726894,900689
2008-02-1264570064570018,100700
2008-02-08625640625640700640
2008-02-07640655640655900655
2008-02-066506506406403,100640
2008-02-05650650650650500650
2008-02-046516606496494,200649
2008-02-016606606556552,000655
2008-01-316496606456601,600660
2008-01-306506506456502,600650
2008-01-29659659647647700647
2008-01-286616616426426,000642
2008-01-256706806606609,900660
2008-01-246606606596603,100660
2008-01-236536706536603,700660
2008-01-226806806406603,400660
2008-01-216826896806804,700680
2008-01-186616806606801,400680
2008-01-17661661660660400660
2008-01-166806806416556,400655
2008-01-157147206906905,200690
2008-01-117047046946941,200694
2008-01-107017046937041,600704
2008-01-097097106917001,500700
2008-01-087237236806801,200680
2008-01-07720720710710600710
2008-01-047197267107202,700720

分割・併合履歴 : なし