7264 (株)ムロコーポレーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 428 | 428 | 428 | 428 | 200 | 428 |
| 2009-12-28 | 434 | 434 | 430 | 430 | 1,500 | 430 |
| 2009-12-25 | 420 | 420 | 412 | 412 | 1,600 | 412 |
| 2009-12-24 | 430 | 430 | 415 | 420 | 900 | 420 |
| 2009-12-22 | 424 | 424 | 424 | 424 | 100 | 424 |
| 2009-12-21 | 428 | 435 | 425 | 425 | 4,700 | 425 |
| 2009-12-18 | 413 | 417 | 413 | 417 | 200 | 417 |
| 2009-12-17 | 406 | 411 | 405 | 410 | 1,100 | 410 |
| 2009-12-16 | 429 | 429 | 429 | 429 | 100 | 429 |
| 2009-12-15 | 410 | 430 | 410 | 430 | 1,300 | 430 |
| 2009-12-14 | 410 | 410 | 410 | 410 | 400 | 410 |
| 2009-12-11 | 428 | 428 | 425 | 425 | 3,300 | 425 |
| 2009-12-10 | 395 | 399 | 395 | 399 | 200 | 399 |
| 2009-12-09 | 390 | 390 | 381 | 381 | 200 | 381 |
| 2009-12-07 | 398 | 410 | 398 | 410 | 2,100 | 410 |
| 2009-12-03 | 380 | 380 | 378 | 378 | 600 | 378 |
| 2009-12-02 | 375 | 380 | 375 | 380 | 1,600 | 380 |
| 2009-11-27 | 390 | 390 | 390 | 390 | 200 | 390 |
| 2009-11-26 | 418 | 418 | 418 | 418 | 1,100 | 418 |
| 2009-11-25 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2009-11-24 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2009-11-20 | 397 | 397 | 397 | 397 | 2,800 | 397 |
| 2009-11-19 | 395 | 395 | 371 | 390 | 1,500 | 390 |
| 2009-11-16 | 395 | 400 | 395 | 400 | 300 | 400 |
| 2009-11-13 | 410 | 410 | 410 | 410 | 900 | 410 |
| 2009-11-12 | 401 | 401 | 400 | 400 | 600 | 400 |
| 2009-11-10 | 404 | 409 | 404 | 406 | 600 | 406 |
| 2009-11-09 | 400 | 414 | 400 | 414 | 300 | 414 |
| 2009-11-06 | 385 | 403 | 385 | 403 | 1,400 | 403 |
| 2009-11-05 | 404 | 404 | 404 | 404 | 500 | 404 |
| 2009-11-04 | 409 | 409 | 409 | 409 | 400 | 409 |
| 2009-11-02 | 413 | 413 | 391 | 404 | 1,800 | 404 |
| 2009-10-30 | 411 | 430 | 401 | 413 | 3,000 | 413 |
| 2009-10-29 | 450 | 450 | 404 | 404 | 1,200 | 404 |
| 2009-10-27 | 472 | 472 | 450 | 450 | 1,100 | 450 |
| 2009-10-26 | 457 | 472 | 457 | 472 | 2,100 | 472 |
| 2009-10-23 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2009-10-22 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-10-20 | 419 | 419 | 404 | 404 | 4,500 | 404 |
| 2009-10-19 | 400 | 411 | 400 | 411 | 1,200 | 411 |
| 2009-10-16 | 381 | 400 | 381 | 400 | 2,200 | 400 |
| 2009-10-15 | 395 | 400 | 385 | 385 | 4,000 | 385 |
| 2009-10-14 | 393 | 400 | 393 | 400 | 1,200 | 400 |
| 2009-10-13 | 388 | 388 | 384 | 388 | 2,900 | 388 |
| 2009-10-09 | 389 | 395 | 385 | 393 | 2,700 | 393 |
| 2009-10-08 | 390 | 399 | 385 | 399 | 3,700 | 399 |
| 2009-10-06 | 400 | 400 | 400 | 400 | 700 | 400 |
| 2009-10-05 | 414 | 414 | 404 | 404 | 500 | 404 |
| 2009-10-02 | 420 | 420 | 404 | 404 | 1,400 | 404 |
| 2009-10-01 | 445 | 445 | 445 | 445 | 200 | 445 |
| 2009-09-29 | 480 | 480 | 480 | 480 | 900 | 480 |
| 2009-09-28 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2009-09-25 | 470 | 470 | 470 | 470 | 900 | 470 |
| 2009-09-24 | 495 | 495 | 450 | 470 | 6,200 | 470 |
| 2009-09-18 | 482 | 486 | 482 | 486 | 600 | 486 |
| 2009-09-17 | 480 | 480 | 475 | 480 | 14,600 | 480 |
| 2009-09-16 | 475 | 480 | 470 | 480 | 36,300 | 480 |
| 2009-09-15 | 475 | 480 | 475 | 480 | 900 | 480 |
| 2009-09-14 | 475 | 480 | 455 | 465 | 1,100 | 465 |
| 2009-09-11 | 485 | 490 | 485 | 485 | 900 | 485 |
| 2009-09-10 | 490 | 490 | 481 | 481 | 900 | 481 |
| 2009-09-08 | 510 | 510 | 485 | 485 | 1,200 | 485 |
| 2009-09-07 | 520 | 520 | 520 | 520 | 200 | 520 |
| 2009-09-04 | 526 | 526 | 526 | 526 | 100 | 526 |
| 2009-09-03 | 527 | 527 | 527 | 527 | 1,200 | 527 |
| 2009-09-01 | 528 | 528 | 528 | 528 | 100 | 528 |
| 2009-08-27 | 541 | 541 | 540 | 540 | 6,500 | 540 |
| 2009-08-26 | 540 | 541 | 540 | 540 | 3,500 | 540 |
| 2009-08-25 | 544 | 544 | 525 | 540 | 17,000 | 540 |
| 2009-08-24 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2009-08-21 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2009-08-20 | 560 | 560 | 560 | 560 | 3,400 | 560 |
| 2009-08-19 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2009-08-18 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2009-08-14 | 560 | 565 | 560 | 564 | 800 | 564 |
| 2009-08-13 | 554 | 554 | 554 | 554 | 100 | 554 |
| 2009-08-11 | 533 | 554 | 533 | 554 | 500 | 554 |
| 2009-08-10 | 560 | 579 | 530 | 530 | 1,500 | 530 |
| 2009-08-07 | 561 | 561 | 560 | 560 | 500 | 560 |
| 2009-08-06 | 560 | 560 | 559 | 559 | 1,400 | 559 |
| 2009-08-05 | 559 | 570 | 559 | 559 | 2,300 | 559 |
| 2009-08-04 | 557 | 558 | 555 | 555 | 1,300 | 555 |
| 2009-08-03 | 550 | 559 | 550 | 552 | 11,500 | 552 |
| 2009-07-31 | 536 | 550 | 536 | 550 | 1,300 | 550 |
| 2009-07-30 | 535 | 535 | 530 | 535 | 14,000 | 535 |
| 2009-07-29 | 533 | 533 | 528 | 532 | 16,600 | 532 |
| 2009-07-28 | 537 | 537 | 533 | 533 | 5,500 | 533 |
| 2009-07-27 | 538 | 538 | 537 | 537 | 300 | 537 |
| 2009-07-24 | 538 | 538 | 528 | 537 | 4,200 | 537 |
| 2009-07-23 | 535 | 540 | 535 | 538 | 2,700 | 538 |
| 2009-07-22 | 536 | 536 | 535 | 535 | 4,300 | 535 |
| 2009-07-21 | 546 | 546 | 536 | 536 | 7,600 | 536 |
| 2009-07-17 | 540 | 540 | 536 | 536 | 3,100 | 536 |
| 2009-07-16 | 518 | 551 | 518 | 540 | 3,100 | 540 |
| 2009-07-15 | 569 | 578 | 518 | 518 | 4,900 | 518 |
| 2009-07-14 | 560 | 570 | 560 | 563 | 10,100 | 563 |
| 2009-07-13 | 575 | 585 | 558 | 560 | 31,000 | 560 |
| 2009-07-10 | 531 | 545 | 531 | 545 | 3,100 | 545 |
| 2009-07-09 | 530 | 530 | 520 | 530 | 4,600 | 530 |
| 2009-07-08 | 530 | 533 | 528 | 533 | 9,100 | 533 |
| 2009-07-07 | 522 | 533 | 520 | 530 | 11,000 | 530 |
| 2009-07-06 | 508 | 512 | 500 | 512 | 9,800 | 512 |
| 2009-07-03 | 459 | 478 | 459 | 478 | 6,000 | 478 |
| 2009-07-02 | 450 | 451 | 450 | 451 | 700 | 451 |
| 2009-07-01 | 455 | 455 | 450 | 450 | 1,900 | 450 |
| 2009-06-30 | 452 | 460 | 452 | 455 | 1,700 | 455 |
| 2009-06-29 | 444 | 447 | 444 | 445 | 2,600 | 445 |
| 2009-06-26 | 425 | 425 | 412 | 412 | 300 | 412 |
| 2009-06-25 | 437 | 437 | 422 | 427 | 1,400 | 427 |
| 2009-06-24 | 438 | 438 | 437 | 437 | 200 | 437 |
| 2009-06-22 | 423 | 433 | 423 | 433 | 4,700 | 433 |
| 2009-06-19 | 418 | 418 | 410 | 415 | 2,500 | 415 |
| 2009-06-17 | 400 | 418 | 400 | 418 | 2,400 | 418 |
| 2009-06-16 | 417 | 417 | 400 | 400 | 1,000 | 400 |
| 2009-06-15 | 434 | 434 | 420 | 420 | 2,400 | 420 |
| 2009-06-12 | 415 | 424 | 415 | 424 | 1,600 | 424 |
| 2009-06-11 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-06-10 | 400 | 410 | 400 | 410 | 900 | 410 |
| 2009-06-09 | 405 | 405 | 399 | 400 | 1,200 | 400 |
| 2009-06-08 | 401 | 411 | 401 | 411 | 800 | 411 |
| 2009-06-05 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2009-06-04 | 385 | 385 | 384 | 385 | 5,900 | 385 |
| 2009-06-03 | 380 | 380 | 380 | 380 | 900 | 380 |
| 2009-06-02 | 377 | 378 | 377 | 377 | 1,000 | 377 |
| 2009-06-01 | 371 | 378 | 371 | 377 | 3,100 | 377 |
| 2009-05-29 | 365 | 365 | 365 | 365 | 2,200 | 365 |
| 2009-05-28 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2009-05-27 | 359 | 359 | 358 | 358 | 700 | 358 |
| 2009-05-26 | 360 | 360 | 358 | 358 | 3,600 | 358 |
| 2009-05-25 | 341 | 342 | 340 | 340 | 2,900 | 340 |
| 2009-05-22 | 335 | 335 | 333 | 333 | 700 | 333 |
| 2009-05-21 | 341 | 350 | 341 | 345 | 7,000 | 345 |
| 2009-05-20 | 332 | 336 | 332 | 336 | 1,500 | 336 |
| 2009-05-19 | 327 | 327 | 326 | 326 | 200 | 326 |
| 2009-05-18 | 329 | 331 | 325 | 325 | 2,100 | 325 |
| 2009-05-15 | 325 | 325 | 320 | 325 | 1,800 | 325 |
| 2009-05-14 | 315 | 322 | 315 | 322 | 200 | 322 |
| 2009-05-13 | 310 | 311 | 310 | 311 | 400 | 311 |
| 2009-05-12 | 321 | 321 | 305 | 315 | 2,700 | 315 |
| 2009-05-11 | 320 | 322 | 319 | 319 | 1,000 | 319 |
| 2009-05-08 | 315 | 319 | 315 | 319 | 700 | 319 |
| 2009-05-07 | 315 | 315 | 315 | 315 | 200 | 315 |
| 2009-05-01 | 303 | 310 | 303 | 309 | 1,800 | 309 |
| 2009-04-30 | 310 | 310 | 310 | 310 | 700 | 310 |
| 2009-04-28 | 310 | 311 | 310 | 310 | 1,100 | 310 |
| 2009-04-27 | 318 | 318 | 310 | 310 | 3,100 | 310 |
| 2009-04-24 | 308 | 313 | 308 | 313 | 500 | 313 |
| 2009-04-23 | 313 | 313 | 303 | 303 | 3,200 | 303 |
| 2009-04-22 | 325 | 325 | 311 | 320 | 5,100 | 320 |
| 2009-04-20 | 326 | 326 | 326 | 326 | 5,700 | 326 |
| 2009-04-17 | 322 | 322 | 315 | 320 | 5,600 | 320 |
| 2009-04-16 | 330 | 330 | 320 | 322 | 2,200 | 322 |
| 2009-04-15 | 335 | 335 | 320 | 320 | 3,700 | 320 |
| 2009-04-14 | 324 | 340 | 324 | 340 | 3,300 | 340 |
| 2009-04-13 | 325 | 328 | 322 | 325 | 3,000 | 325 |
| 2009-04-10 | 326 | 326 | 320 | 320 | 3,000 | 320 |
| 2009-04-09 | 330 | 331 | 323 | 323 | 3,700 | 323 |
| 2009-04-08 | 333 | 333 | 325 | 325 | 3,000 | 325 |
| 2009-04-07 | 338 | 338 | 325 | 333 | 4,800 | 333 |
| 2009-04-06 | 336 | 340 | 336 | 337 | 3,200 | 337 |
| 2009-04-03 | 338 | 338 | 330 | 335 | 3,100 | 335 |
| 2009-04-02 | 345 | 346 | 340 | 343 | 3,500 | 343 |
| 2009-04-01 | 350 | 350 | 350 | 350 | 300 | 350 |
| 2009-03-31 | 362 | 362 | 350 | 351 | 2,000 | 351 |
| 2009-03-27 | 375 | 376 | 375 | 376 | 200 | 376 |
| 2009-03-26 | 400 | 400 | 373 | 373 | 2,200 | 373 |
| 2009-03-25 | 390 | 391 | 371 | 391 | 2,300 | 391 |
| 2009-03-24 | 360 | 370 | 360 | 365 | 3,100 | 365 |
| 2009-03-23 | 367 | 367 | 367 | 367 | 5,200 | 367 |
| 2009-03-19 | 349 | 360 | 349 | 360 | 1,800 | 360 |
| 2009-03-18 | 350 | 350 | 350 | 350 | 200 | 350 |
| 2009-03-17 | 333 | 333 | 333 | 333 | 1,100 | 333 |
| 2009-03-16 | 350 | 350 | 345 | 345 | 600 | 345 |
| 2009-03-13 | 344 | 355 | 344 | 355 | 1,300 | 355 |
| 2009-03-12 | 330 | 330 | 320 | 320 | 1,900 | 320 |
| 2009-03-10 | 343 | 343 | 325 | 325 | 1,600 | 325 |
| 2009-03-09 | 344 | 344 | 344 | 344 | 1,900 | 344 |
| 2009-03-06 | 344 | 344 | 344 | 344 | 1,600 | 344 |
| 2009-03-05 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2009-03-04 | 345 | 345 | 344 | 344 | 1,600 | 344 |
| 2009-03-03 | 345 | 345 | 345 | 345 | 1,600 | 345 |
| 2009-03-02 | 345 | 345 | 345 | 345 | 2,600 | 345 |
| 2009-02-27 | 345 | 345 | 345 | 345 | 1,600 | 345 |
| 2009-02-26 | 370 | 370 | 340 | 340 | 3,200 | 340 |
| 2009-02-24 | 352 | 352 | 336 | 336 | 2,600 | 336 |
| 2009-02-23 | 355 | 355 | 353 | 353 | 1,700 | 353 |
| 2009-02-20 | 360 | 360 | 353 | 353 | 7,800 | 353 |
| 2009-02-19 | 354 | 354 | 353 | 353 | 1,200 | 353 |
| 2009-02-18 | 355 | 355 | 354 | 354 | 1,100 | 354 |
| 2009-02-17 | 355 | 355 | 355 | 355 | 1,700 | 355 |
| 2009-02-16 | 355 | 355 | 355 | 355 | 1,800 | 355 |
| 2009-02-13 | 365 | 365 | 355 | 355 | 2,600 | 355 |
| 2009-02-12 | 355 | 365 | 351 | 365 | 1,000 | 365 |
| 2009-02-10 | 382 | 382 | 370 | 370 | 800 | 370 |
| 2009-02-09 | 402 | 402 | 402 | 402 | 100 | 402 |
| 2009-02-06 | 415 | 415 | 410 | 410 | 900 | 410 |
| 2009-02-05 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-02-04 | 419 | 419 | 415 | 415 | 500 | 415 |
| 2009-02-03 | 430 | 430 | 419 | 419 | 1,400 | 419 |
| 2009-02-02 | 420 | 420 | 420 | 420 | 300 | 420 |
| 2009-01-30 | 427 | 433 | 427 | 433 | 400 | 433 |
| 2009-01-29 | 425 | 426 | 425 | 426 | 200 | 426 |
| 2009-01-28 | 421 | 422 | 421 | 422 | 200 | 422 |
| 2009-01-27 | 430 | 430 | 418 | 418 | 3,800 | 418 |
| 2009-01-26 | 438 | 438 | 438 | 438 | 200 | 438 |
| 2009-01-23 | 439 | 440 | 438 | 438 | 4,100 | 438 |
| 2009-01-21 | 464 | 464 | 435 | 435 | 3,100 | 435 |
| 2009-01-20 | 474 | 474 | 472 | 472 | 7,000 | 472 |
| 2009-01-19 | 466 | 476 | 458 | 465 | 4,700 | 465 |
| 2009-01-16 | 455 | 465 | 455 | 465 | 4,400 | 465 |
| 2009-01-15 | 476 | 481 | 455 | 455 | 4,300 | 455 |
| 2009-01-14 | 446 | 447 | 445 | 445 | 1,500 | 445 |
| 2009-01-13 | 446 | 446 | 446 | 446 | 100 | 446 |
| 2009-01-09 | 448 | 448 | 446 | 446 | 2,600 | 446 |
| 2009-01-08 | 448 | 448 | 447 | 447 | 1,000 | 447 |
| 2009-01-07 | 443 | 448 | 443 | 448 | 300 | 448 |
| 2009-01-06 | 439 | 441 | 439 | 440 | 1,500 | 440 |
| 2009-01-05 | 449 | 454 | 449 | 454 | 800 | 454 |
分割・併合履歴 ： なし
