7264 (株)ムロコーポレーション の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-308648708628702,900870
2013-12-278578608578591,200859
2013-12-268458608458561,300856
2013-12-258438438368425,200842
2013-12-248488488428432,500843
2013-12-208608608478474,300847
2013-12-198608618508603,600860
2013-12-188558608548555,000855
2013-12-178568578558552,700855
2013-12-16864864859859900859
2013-12-138518588368498,400849
2013-12-12853853853853200853
2013-12-118538588538584,000858
2013-12-108608618598591,700859
2013-12-098658658518603,300860
2013-12-06863865863865200865
2013-12-058548568528548,500854
2013-12-048688688548621,900862
2013-12-038758758688684,500868
2013-12-028788788748757,200875
2013-11-298618618548543,800854
2013-11-288718718658651,300865
2013-11-278778778728721,000872
2013-11-268878888788781,500878
2013-11-258828878798803,900880
2013-11-228768808758795,000879
2013-11-218758758638721,000872
2013-11-208808808608608,500860
2013-11-198748808738785,400878
2013-11-188758808718744,600874
2013-11-1587487586087518,500875
2013-11-1487988086386326,300863
2013-11-1383987083986420,200864
2013-11-128328398298302,700830
2013-11-118588588398393,500839
2013-11-08824824824824700824
2013-11-07835835828828600828
2013-11-06824828824828400828
2013-11-05823829823829300829
2013-11-018398398218212,000821
2013-10-31835835835835100835
2013-10-30832832832832200832
2013-10-298328398298325,800832
2013-10-288588588298299,300829
2013-10-258278288268282,200828
2013-10-24828828823826400826
2013-10-238228288228281,100828
2013-10-22830846830846600846
2013-10-218318318298303,200830
2013-10-188298308298301,800830
2013-10-178308308288282,800828
2013-10-16821825821825900825
2013-10-158328478138203,700820
2013-10-118328378128134,600813
2013-10-10829829829829100829
2013-10-098218218118112,200811
2013-10-08822822821821200821
2013-10-07821821816821400821
2013-10-048298298218211,500821
2013-10-038228238188231,100823
2013-10-02830830830830800830
2013-10-01822830822830300830
2013-09-30825825825825800825
2013-09-27814825814825600825
2013-09-26802826802813600813
2013-09-258488488158153,800815
2013-09-248338488338481,100848
2013-09-208488488488482,200848
2013-09-198438478418411,300841
2013-09-188378458378401,600840
2013-09-178258358258351,200835
2013-09-138258268258251,400825
2013-09-128368368238252,100825
2013-09-118308308208222,400822
2013-09-10830831830830500830
2013-09-098308388308301,500830
2013-09-068108208058207,600820
2013-09-058088087958012,100801
2013-09-04801801801801100801
2013-09-037998017898011,300801
2013-09-02772780772780400780
2013-08-297977977707803,000780
2013-08-28788788788788200788
2013-08-27785797785797600797
2013-08-268168167907912,900791
2013-08-22805805805805100805
2013-08-21808808808808100808
2013-08-208228228018012,600801
2013-08-198268268078071,000807
2013-08-167938397808292,600829
2013-08-157937977927921,300792
2013-08-147777917777822,000782
2013-08-137677847657762,400776
2013-08-128108107807822,400782
2013-08-09821821814814500814
2013-08-08825825825825500825
2013-08-078308308078154,900815
2013-08-068308418308413,500841
2013-08-05845845835845500845
2013-08-02845845845845700845
2013-08-01830830830830100830
2013-07-31825830825830200830
2013-07-30816840816840900840
2013-07-29850850845845300845
2013-07-268888888518525,300852
2013-07-25840850839850900850
2013-07-238298308298301,100830
2013-07-228328328328327,100832
2013-07-198138178138162,000816
2013-07-18806814806813400813
2013-07-178088138058051,700805
2013-07-168188218008115,200811
2013-07-128158158108111,600811
2013-07-118308308018043,800804
2013-07-108308308298291,100829
2013-07-097967967957961,600796
2013-07-088118117917961,800796
2013-07-057918127917951,500795
2013-07-048018058008002,300800
2013-07-03803803801803900803
2013-07-028148148018031,600803
2013-07-01825835814814700814
2013-06-28814814814814100814
2013-06-268308308158151,300815
2013-06-258298297707822,000782
2013-06-24829829829829700829
2013-06-21829829829829600829
2013-06-208238308238301,700830
2013-06-19829829807807400807
2013-06-187998037997991,500799
2013-06-17798799798799200799
2013-06-14800800800800300800
2013-06-13769769769769200769
2013-06-12771771770770200770
2013-06-117627657507601,400760
2013-06-10797797789789500789
2013-06-077707776827286,000728
2013-06-068008087617726,200772
2013-06-058248308058301,100830
2013-06-048638638208241,400824
2013-06-038258308258301,500830
2013-05-31831832828830900830
2013-05-308408498408401,600840
2013-05-298368478368472,100847
2013-05-288528528338351,500835
2013-05-278618698518622,400862
2013-05-249039188828822,100882
2013-05-239189189059066,200906
2013-05-229099199099181,700918
2013-05-21919919908908800908
2013-05-2092092090490511,900905
2013-05-179049098919092,200909
2013-05-168869008708715,900871
2013-05-1590591889391515,000915
2013-05-1491592990390916,300909
2013-05-1391591589590010,400900
2013-05-108918998908996,100899
2013-05-098958988888881,900888
2013-05-088918978848956,700895
2013-05-078918958808946,600894
2013-05-028718798718731,300873
2013-05-018959008768765,300876
2013-04-308948958888951,700895
2013-04-268948948828883,500888
2013-04-258688808618804,900880
2013-04-2484086884086710,500867
2013-04-23839839839839500839
2013-04-228418438308434,900843
2013-04-198308308228251,100825
2013-04-18830830817829800829
2013-04-178238308158302,200830
2013-04-168208208148161,000816
2013-04-158348358128273,300827
2013-04-128408408358351,000835
2013-04-118358398318392,400839
2013-04-108308308308301,100830
2013-04-098508508408453,500845
2013-04-088018398018398,800839
2013-04-057797857797852,800785
2013-04-047657657577601,300760
2013-04-027657657607603,200760
2013-04-017697807637665,100766
2013-03-298128127807801,700780
2013-03-28811811811811500811
2013-03-278138378118114,600811
2013-03-268218408218393,600839
2013-03-258458458368362,800836
2013-03-228438458358357,200835
2013-03-218428448328407,600840
2013-03-198108478108473,100847
2013-03-188068067998055,200805
2013-03-157908067908053,000805
2013-03-14790790783790900790
2013-03-13790790786790800790
2013-03-128008007877873,100787
2013-03-117908007907954,000795
2013-03-087797887797882,800788
2013-03-077707807707771,900777
2013-03-067617687617682,900768
2013-03-057647647607601,500760
2013-03-047497647497643,000764
2013-03-017577597517591,800759
2013-02-287437527437521,300752
2013-02-277527527437431,100743
2013-02-267697697257435,600743
2013-02-257727727527683,900768
2013-02-22773773773773200773
2013-02-21774774774774100774
2013-02-207637727637723,600772
2013-02-197557647557642,000764
2013-02-187607657507513,400751
2013-02-15746750746750800750
2013-02-147467607457451,100745
2013-02-137657657517511,400751
2013-02-127767767507501,400750
2013-02-087617657467646,100764
2013-02-077807807607617,300761
2013-02-067797857797801,300780
2013-02-057757767707761,700776
2013-02-047697777577772,400777
2013-02-017637707577571,200757
2013-01-317507607467601,000760
2013-01-307597607507501,100750
2013-01-287587607507503,200750
2013-01-25744754744750800750
2013-01-247457457447441,100744
2013-01-237507507457451,000745
2013-01-22745750745750500750
2013-01-217657697437444,700744
2013-01-187487597487592,600759
2013-01-177437437427422,100742
2013-01-167417437417421,300742
2013-01-157277397277391,900739
2013-01-117187257187202,500720
2013-01-10712720712715400715
2013-01-09710720710710800710
2013-01-08719719710710500710
2013-01-077217257217212,000721
2013-01-047017207017201,100720

分割・併合履歴 : なし