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 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 484 | 484 | 484 | 484 | 4,800 | 484 |
| 2008-12-25 | 420 | 445 | 420 | 440 | 1,000 | 440 |
| 2008-12-24 | 453 | 453 | 405 | 415 | 5,300 | 415 |
| 2008-12-22 | 439 | 455 | 439 | 445 | 12,000 | 445 |
| 2008-12-19 | 448 | 448 | 431 | 431 | 2,100 | 431 |
| 2008-12-18 | 459 | 463 | 453 | 463 | 2,300 | 463 |
| 2008-12-17 | 469 | 469 | 459 | 459 | 2,500 | 459 |
| 2008-12-16 | 473 | 473 | 470 | 470 | 4,000 | 470 |
| 2008-12-15 | 462 | 478 | 458 | 478 | 5,700 | 478 |
| 2008-12-11 | 464 | 464 | 463 | 463 | 1,800 | 463 |
| 2008-12-10 | 465 | 465 | 464 | 464 | 5,100 | 464 |
| 2008-12-09 | 466 | 467 | 465 | 465 | 2,600 | 465 |
| 2008-12-08 | 465 | 465 | 465 | 465 | 500 | 465 |
| 2008-12-05 | 470 | 470 | 465 | 465 | 1,800 | 465 |
| 2008-12-04 | 470 | 470 | 470 | 470 | 2,500 | 470 |
| 2008-12-03 | 470 | 470 | 470 | 470 | 2,200 | 470 |
| 2008-12-02 | 470 | 470 | 470 | 470 | 1,500 | 470 |
| 2008-12-01 | 470 | 470 | 470 | 470 | 1,700 | 470 |
| 2008-11-27 | 447 | 447 | 445 | 445 | 1,000 | 445 |
| 2008-11-26 | 492 | 492 | 447 | 447 | 3,600 | 447 |
| 2008-11-25 | 447 | 447 | 447 | 447 | 1,100 | 447 |
| 2008-11-21 | 445 | 445 | 445 | 445 | 1,600 | 445 |
| 2008-11-20 | 464 | 464 | 460 | 462 | 6,100 | 462 |
| 2008-11-19 | 445 | 455 | 445 | 455 | 2,200 | 455 |
| 2008-11-18 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2008-11-17 | 455 | 455 | 445 | 445 | 2,800 | 445 |
| 2008-11-14 | 480 | 480 | 465 | 465 | 2,800 | 465 |
| 2008-11-13 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2008-11-12 | 456 | 456 | 432 | 432 | 2,200 | 432 |
| 2008-11-07 | 481 | 481 | 461 | 461 | 1,000 | 461 |
| 2008-11-06 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2008-11-05 | 485 | 490 | 485 | 490 | 1,500 | 490 |
| 2008-11-04 | 481 | 481 | 481 | 481 | 100 | 481 |
| 2008-10-31 | 492 | 492 | 491 | 491 | 1,000 | 491 |
| 2008-10-30 | 490 | 491 | 490 | 491 | 1,300 | 491 |
| 2008-10-29 | 491 | 491 | 490 | 490 | 1,500 | 490 |
| 2008-10-28 | 490 | 490 | 488 | 490 | 2,600 | 490 |
| 2008-10-27 | 520 | 520 | 490 | 490 | 2,900 | 490 |
| 2008-10-24 | 490 | 492 | 490 | 490 | 3,600 | 490 |
| 2008-10-23 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2008-10-22 | 494 | 494 | 490 | 490 | 1,700 | 490 |
| 2008-10-21 | 505 | 505 | 494 | 494 | 6,200 | 494 |
| 2008-10-20 | 484 | 495 | 484 | 495 | 600 | 495 |
| 2008-10-17 | 456 | 460 | 456 | 460 | 1,200 | 460 |
| 2008-10-16 | 502 | 502 | 452 | 452 | 2,000 | 452 |
| 2008-10-15 | 500 | 503 | 500 | 502 | 2,900 | 502 |
| 2008-10-14 | 423 | 423 | 423 | 423 | 1,400 | 423 |
| 2008-10-10 | 395 | 395 | 335 | 353 | 5,300 | 353 |
| 2008-10-09 | 397 | 405 | 397 | 405 | 1,100 | 405 |
| 2008-10-08 | 420 | 420 | 396 | 396 | 2,500 | 396 |
| 2008-10-07 | 499 | 499 | 465 | 465 | 500 | 465 |
| 2008-10-06 | 541 | 541 | 530 | 530 | 400 | 530 |
| 2008-10-03 | 550 | 550 | 550 | 550 | 1,200 | 550 |
| 2008-10-02 | 555 | 555 | 555 | 555 | 500 | 555 |
| 2008-10-01 | 555 | 565 | 555 | 565 | 1,200 | 565 |
| 2008-09-30 | 595 | 595 | 565 | 565 | 1,800 | 565 |
| 2008-09-29 | 599 | 599 | 598 | 599 | 2,800 | 599 |
| 2008-09-26 | 600 | 609 | 599 | 599 | 1,400 | 599 |
| 2008-09-25 | 600 | 600 | 599 | 599 | 1,500 | 599 |
| 2008-09-24 | 638 | 638 | 608 | 610 | 3,900 | 610 |
| 2008-09-22 | 624 | 626 | 624 | 626 | 300 | 626 |
| 2008-09-19 | 578 | 605 | 578 | 605 | 900 | 605 |
| 2008-09-18 | 591 | 591 | 570 | 575 | 2,000 | 575 |
| 2008-09-17 | 615 | 615 | 580 | 581 | 2,900 | 581 |
| 2008-09-16 | 632 | 632 | 609 | 615 | 2,300 | 615 |
| 2008-09-12 | 641 | 655 | 641 | 653 | 1,400 | 653 |
| 2008-09-11 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2008-09-10 | 620 | 621 | 619 | 621 | 2,700 | 621 |
| 2008-09-09 | 635 | 635 | 621 | 621 | 3,200 | 621 |
| 2008-09-08 | 630 | 630 | 630 | 630 | 700 | 630 |
| 2008-09-05 | 665 | 665 | 620 | 620 | 3,800 | 620 |
| 2008-09-04 | 670 | 670 | 665 | 665 | 600 | 665 |
| 2008-09-03 | 681 | 681 | 670 | 670 | 700 | 670 |
| 2008-09-02 | 681 | 681 | 681 | 681 | 400 | 681 |
| 2008-09-01 | 680 | 680 | 680 | 680 | 1,500 | 680 |
| 2008-08-29 | 680 | 680 | 679 | 680 | 900 | 680 |
| 2008-08-28 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-08-27 | 679 | 690 | 678 | 690 | 1,100 | 690 |
| 2008-08-26 | 681 | 681 | 681 | 681 | 1,700 | 681 |
| 2008-08-25 | 661 | 661 | 661 | 661 | 100 | 661 |
| 2008-08-22 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2008-08-21 | 661 | 661 | 661 | 661 | 3,900 | 661 |
| 2008-08-20 | 635 | 649 | 635 | 649 | 400 | 649 |
| 2008-08-19 | 625 | 625 | 620 | 623 | 2,300 | 623 |
| 2008-08-18 | 637 | 639 | 605 | 605 | 2,400 | 605 |
| 2008-08-15 | 636 | 639 | 636 | 639 | 700 | 639 |
| 2008-08-14 | 626 | 627 | 626 | 627 | 1,400 | 627 |
| 2008-08-13 | 643 | 643 | 640 | 640 | 2,800 | 640 |
| 2008-08-12 | 645 | 645 | 640 | 640 | 300 | 640 |
| 2008-08-11 | 655 | 655 | 650 | 655 | 1,200 | 655 |
| 2008-08-08 | 667 | 667 | 651 | 655 | 1,500 | 655 |
| 2008-08-06 | 686 | 686 | 686 | 686 | 700 | 686 |
| 2008-08-04 | 690 | 690 | 685 | 685 | 4,000 | 685 |
| 2008-08-01 | 690 | 690 | 686 | 690 | 4,800 | 690 |
| 2008-07-31 | 690 | 690 | 690 | 690 | 1,200 | 690 |
| 2008-07-30 | 690 | 690 | 690 | 690 | 2,200 | 690 |
| 2008-07-29 | 690 | 690 | 685 | 690 | 1,900 | 690 |
| 2008-07-28 | 725 | 725 | 680 | 690 | 5,400 | 690 |
| 2008-07-25 | 693 | 705 | 692 | 705 | 7,800 | 705 |
| 2008-07-24 | 695 | 695 | 683 | 692 | 1,800 | 692 |
| 2008-07-23 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2008-07-22 | 697 | 697 | 697 | 697 | 600 | 697 |
| 2008-07-18 | 680 | 697 | 677 | 677 | 13,300 | 677 |
| 2008-07-17 | 677 | 696 | 677 | 677 | 3,700 | 677 |
| 2008-07-16 | 675 | 677 | 670 | 677 | 2,700 | 677 |
| 2008-07-15 | 684 | 684 | 674 | 674 | 1,800 | 674 |
| 2008-07-14 | 699 | 699 | 665 | 674 | 5,200 | 674 |
| 2008-07-11 | 696 | 700 | 696 | 700 | 2,700 | 700 |
| 2008-07-10 | 673 | 675 | 672 | 672 | 4,800 | 672 |
| 2008-07-09 | 680 | 690 | 670 | 672 | 3,000 | 672 |
| 2008-07-08 | 696 | 696 | 680 | 680 | 3,400 | 680 |
| 2008-07-07 | 695 | 695 | 690 | 690 | 1,400 | 690 |
| 2008-07-04 | 683 | 683 | 682 | 682 | 1,000 | 682 |
| 2008-07-03 | 692 | 692 | 673 | 673 | 6,300 | 673 |
| 2008-07-02 | 698 | 701 | 686 | 696 | 3,200 | 696 |
| 2008-07-01 | 687 | 697 | 687 | 697 | 2,500 | 697 |
| 2008-06-30 | 651 | 680 | 651 | 677 | 6,400 | 677 |
| 2008-06-27 | 677 | 681 | 677 | 681 | 200 | 681 |
| 2008-06-25 | 711 | 719 | 710 | 719 | 2,100 | 719 |
| 2008-06-23 | 710 | 710 | 710 | 710 | 700 | 710 |
| 2008-06-20 | 711 | 711 | 710 | 710 | 4,100 | 710 |
| 2008-06-19 | 712 | 715 | 706 | 710 | 2,600 | 710 |
| 2008-06-18 | 740 | 748 | 710 | 710 | 5,600 | 710 |
| 2008-06-17 | 737 | 744 | 737 | 744 | 500 | 744 |
| 2008-06-16 | 735 | 735 | 735 | 735 | 600 | 735 |
| 2008-06-13 | 755 | 758 | 755 | 755 | 1,700 | 755 |
| 2008-06-12 | 755 | 755 | 725 | 725 | 1,100 | 725 |
| 2008-06-11 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2008-06-10 | 761 | 761 | 761 | 761 | 1,500 | 761 |
| 2008-06-09 | 761 | 761 | 761 | 761 | 600 | 761 |
| 2008-06-06 | 771 | 771 | 771 | 771 | 600 | 771 |
| 2008-06-05 | 744 | 762 | 744 | 762 | 1,200 | 762 |
| 2008-06-04 | 745 | 745 | 739 | 744 | 3,400 | 744 |
| 2008-06-03 | 746 | 746 | 745 | 745 | 1,500 | 745 |
| 2008-06-02 | 745 | 745 | 745 | 745 | 2,500 | 745 |
| 2008-05-30 | 750 | 752 | 745 | 745 | 2,200 | 745 |
| 2008-05-29 | 752 | 752 | 750 | 752 | 5,300 | 752 |
| 2008-05-28 | 751 | 752 | 751 | 752 | 1,500 | 752 |
| 2008-05-27 | 750 | 750 | 750 | 750 | 1,100 | 750 |
| 2008-05-26 | 745 | 750 | 745 | 750 | 4,500 | 750 |
| 2008-05-23 | 734 | 737 | 734 | 735 | 800 | 735 |
| 2008-05-22 | 734 | 734 | 734 | 734 | 400 | 734 |
| 2008-05-21 | 740 | 740 | 734 | 740 | 700 | 740 |
| 2008-05-20 | 743 | 743 | 733 | 739 | 4,700 | 739 |
| 2008-05-19 | 721 | 733 | 720 | 733 | 2,700 | 733 |
| 2008-05-16 | 743 | 744 | 731 | 731 | 4,100 | 731 |
| 2008-05-15 | 735 | 743 | 723 | 723 | 4,100 | 723 |
| 2008-05-14 | 700 | 728 | 700 | 728 | 1,900 | 728 |
| 2008-05-12 | 703 | 704 | 695 | 695 | 4,100 | 695 |
| 2008-05-09 | 696 | 703 | 695 | 703 | 2,000 | 703 |
| 2008-05-08 | 700 | 701 | 690 | 695 | 1,300 | 695 |
| 2008-05-07 | 710 | 710 | 700 | 700 | 3,200 | 700 |
| 2008-05-02 | 705 | 705 | 705 | 705 | 200 | 705 |
| 2008-05-01 | 695 | 695 | 695 | 695 | 500 | 695 |
| 2008-04-30 | 728 | 728 | 705 | 705 | 900 | 705 |
| 2008-04-28 | 727 | 727 | 726 | 726 | 2,400 | 726 |
| 2008-04-25 | 719 | 726 | 719 | 726 | 900 | 726 |
| 2008-04-24 | 719 | 725 | 719 | 719 | 3,000 | 719 |
| 2008-04-23 | 719 | 719 | 719 | 719 | 1,800 | 719 |
| 2008-04-22 | 718 | 720 | 718 | 718 | 1,200 | 718 |
| 2008-04-21 | 718 | 718 | 718 | 718 | 300 | 718 |
| 2008-04-18 | 720 | 720 | 708 | 708 | 4,300 | 708 |
| 2008-04-17 | 707 | 720 | 707 | 707 | 3,000 | 707 |
| 2008-04-16 | 709 | 709 | 699 | 706 | 5,200 | 706 |
| 2008-04-15 | 679 | 699 | 679 | 699 | 1,900 | 699 |
| 2008-04-14 | 680 | 680 | 670 | 679 | 1,400 | 679 |
| 2008-04-11 | 680 | 680 | 680 | 680 | 1,100 | 680 |
| 2008-04-10 | 667 | 667 | 653 | 664 | 3,200 | 664 |
| 2008-04-09 | 660 | 668 | 660 | 668 | 1,100 | 668 |
| 2008-04-08 | 660 | 660 | 660 | 660 | 2,700 | 660 |
| 2008-04-07 | 667 | 667 | 660 | 660 | 1,100 | 660 |
| 2008-04-04 | 670 | 670 | 660 | 667 | 3,100 | 667 |
| 2008-04-03 | 675 | 675 | 670 | 670 | 1,700 | 670 |
| 2008-04-02 | 675 | 675 | 675 | 675 | 1,700 | 675 |
| 2008-04-01 | 659 | 675 | 655 | 675 | 3,300 | 675 |
| 2008-03-31 | 663 | 663 | 651 | 659 | 1,500 | 659 |
| 2008-03-28 | 652 | 657 | 651 | 657 | 1,000 | 657 |
| 2008-03-27 | 655 | 665 | 653 | 656 | 1,700 | 656 |
| 2008-03-26 | 677 | 677 | 661 | 665 | 1,200 | 665 |
| 2008-03-25 | 694 | 722 | 680 | 697 | 4,000 | 697 |
| 2008-03-24 | 681 | 695 | 681 | 694 | 2,600 | 694 |
| 2008-03-21 | 685 | 695 | 680 | 681 | 2,100 | 681 |
| 2008-03-19 | 665 | 675 | 660 | 675 | 6,600 | 675 |
| 2008-03-18 | 653 | 663 | 651 | 651 | 2,800 | 651 |
| 2008-03-17 | 665 | 665 | 650 | 650 | 7,200 | 650 |
| 2008-03-14 | 688 | 688 | 665 | 665 | 2,100 | 665 |
| 2008-03-13 | 691 | 691 | 678 | 681 | 3,700 | 681 |
| 2008-03-12 | 681 | 691 | 681 | 691 | 1,200 | 691 |
| 2008-03-11 | 681 | 681 | 663 | 674 | 2,100 | 674 |
| 2008-03-10 | 702 | 702 | 681 | 681 | 2,600 | 681 |
| 2008-03-07 | 724 | 724 | 701 | 702 | 2,100 | 702 |
| 2008-03-06 | 710 | 730 | 710 | 730 | 1,200 | 730 |
| 2008-03-05 | 703 | 710 | 701 | 710 | 900 | 710 |
| 2008-03-04 | 717 | 717 | 700 | 717 | 2,400 | 717 |
| 2008-03-03 | 720 | 720 | 707 | 717 | 1,900 | 717 |
| 2008-02-29 | 730 | 730 | 720 | 720 | 1,100 | 720 |
| 2008-02-28 | 748 | 748 | 720 | 730 | 3,700 | 730 |
| 2008-02-27 | 731 | 749 | 730 | 749 | 3,600 | 749 |
| 2008-02-26 | 719 | 742 | 712 | 730 | 5,500 | 730 |
| 2008-02-25 | 673 | 700 | 673 | 700 | 5,500 | 700 |
| 2008-02-22 | 671 | 671 | 665 | 670 | 3,100 | 670 |
| 2008-02-21 | 679 | 680 | 679 | 679 | 2,600 | 679 |
| 2008-02-20 | 675 | 678 | 675 | 675 | 900 | 675 |
| 2008-02-19 | 675 | 675 | 670 | 670 | 3,400 | 670 |
| 2008-02-18 | 672 | 687 | 672 | 673 | 3,000 | 673 |
| 2008-02-15 | 692 | 692 | 675 | 680 | 1,200 | 680 |
| 2008-02-14 | 699 | 699 | 672 | 689 | 2,100 | 689 |
| 2008-02-13 | 694 | 695 | 672 | 689 | 4,900 | 689 |
| 2008-02-12 | 645 | 700 | 645 | 700 | 18,100 | 700 |
| 2008-02-08 | 625 | 640 | 625 | 640 | 700 | 640 |
| 2008-02-07 | 640 | 655 | 640 | 655 | 900 | 655 |
| 2008-02-06 | 650 | 650 | 640 | 640 | 3,100 | 640 |
| 2008-02-05 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2008-02-04 | 651 | 660 | 649 | 649 | 4,200 | 649 |
| 2008-02-01 | 660 | 660 | 655 | 655 | 2,000 | 655 |
| 2008-01-31 | 649 | 660 | 645 | 660 | 1,600 | 660 |
| 2008-01-30 | 650 | 650 | 645 | 650 | 2,600 | 650 |
| 2008-01-29 | 659 | 659 | 647 | 647 | 700 | 647 |
| 2008-01-28 | 661 | 661 | 642 | 642 | 6,000 | 642 |
| 2008-01-25 | 670 | 680 | 660 | 660 | 9,900 | 660 |
| 2008-01-24 | 660 | 660 | 659 | 660 | 3,100 | 660 |
| 2008-01-23 | 653 | 670 | 653 | 660 | 3,700 | 660 |
| 2008-01-22 | 680 | 680 | 640 | 660 | 3,400 | 660 |
| 2008-01-21 | 682 | 689 | 680 | 680 | 4,700 | 680 |
| 2008-01-18 | 661 | 680 | 660 | 680 | 1,400 | 680 |
| 2008-01-17 | 661 | 661 | 660 | 660 | 400 | 660 |
| 2008-01-16 | 680 | 680 | 641 | 655 | 6,400 | 655 |
| 2008-01-15 | 714 | 720 | 690 | 690 | 5,200 | 690 |
| 2008-01-11 | 704 | 704 | 694 | 694 | 1,200 | 694 |
| 2008-01-10 | 701 | 704 | 693 | 704 | 1,600 | 704 |
| 2008-01-09 | 709 | 710 | 691 | 700 | 1,500 | 700 |
| 2008-01-08 | 723 | 723 | 680 | 680 | 1,200 | 680 |
| 2008-01-07 | 720 | 720 | 710 | 710 | 600 | 710 |
| 2008-01-04 | 719 | 726 | 710 | 720 | 2,700 | 720 |
分割・併合履歴 ： なし
