7264 (株)ムロコーポレーションの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,450	1,450	1,410	1,435	6,900	1,435
2014-12-29	1,483	1,488	1,454	1,454	18,000	1,454
2014-12-26	1,409	1,500	1,408	1,453	14,200	1,453
2014-12-25	1,390	1,390	1,368	1,386	5,800	1,386
2014-12-24	1,395	1,402	1,369	1,369	16,700	1,369
2014-12-22	1,352	1,382	1,346	1,380	9,200	1,380
2014-12-19	1,368	1,368	1,302	1,352	12,700	1,352
2014-12-18	1,330	1,330	1,270	1,308	12,900	1,308
2014-12-17	1,250	1,321	1,250	1,276	5,600	1,276
2014-12-16	1,244	1,300	1,240	1,254	12,300	1,254
2014-12-15	1,210	1,255	1,210	1,255	7,400	1,255
2014-12-12	1,235	1,250	1,201	1,201	11,200	1,201
2014-12-11	1,175	1,234	1,160	1,234	8,300	1,234
2014-12-10	1,222	1,246	1,124	1,235	12,000	1,235
2014-12-09	1,238	1,273	1,230	1,250	9,200	1,250
2014-12-08	1,211	1,250	1,211	1,240	10,400	1,240
2014-12-05	1,175	1,221	1,175	1,200	15,900	1,200
2014-12-04	1,150	1,179	1,148	1,175	13,000	1,175
2014-12-03	1,126	1,126	1,116	1,117	3,000	1,117
2014-12-02	1,124	1,142	1,110	1,136	1,900	1,136
2014-12-01	1,149	1,150	1,125	1,125	4,100	1,125
2014-11-28	1,105	1,115	1,105	1,105	3,400	1,105
2014-11-27	1,095	1,109	1,076	1,109	8,500	1,109
2014-11-26	1,110	1,114	1,100	1,100	9,300	1,100
2014-11-25	1,090	1,107	1,083	1,107	3,400	1,107
2014-11-21	1,080	1,098	1,043	1,070	7,500	1,070
2014-11-20	1,109	1,109	1,078	1,090	5,200	1,090
2014-11-19	1,099	1,110	1,098	1,110	6,800	1,110
2014-11-18	1,110	1,110	1,085	1,085	6,700	1,085
2014-11-17	1,100	1,199	1,094	1,110	25,500	1,110
2014-11-14	1,051	1,064	1,011	1,062	8,900	1,062
2014-11-13	1,041	1,050	1,035	1,048	5,700	1,048
2014-11-12	1,061	1,090	1,038	1,053	14,900	1,053
2014-11-11	983	1,125	980	1,067	14,900	1,067
2014-11-10	992	992	966	983	2,400	983
2014-11-07	995	996	992	992	2,400	992
2014-11-06	999	999	980	995	5,100	995
2014-11-05	1,011	1,011	999	999	3,600	999
2014-11-04	975	1,000	975	999	6,000	999
2014-10-31	947	960	947	960	1,100	960
2014-10-30	950	977	950	960	1,600	960
2014-10-29	966	979	950	950	3,000	950
2014-10-28	968	968	966	966	1,400	966
2014-10-24	977	977	976	976	1,400	976
2014-10-23	962	977	962	977	300	977
2014-10-22	931	958	931	952	3,200	952
2014-10-21	989	989	930	936	3,200	936
2014-10-20	944	952	931	936	5,100	936
2014-10-17	924	931	923	926	1,800	926
2014-10-16	952	952	921	921	6,100	921
2014-10-15	976	978	964	964	3,800	964
2014-10-14	953	980	949	976	3,600	976
2014-10-10	928	970	928	953	3,300	953
2014-10-09	965	974	954	955	1,800	955
2014-10-08	951	964	937	950	2,500	950
2014-10-07	974	974	974	974	1,400	974
2014-10-06	981	986	973	974	4,300	974
2014-10-03	966	974	966	974	1,600	974
2014-10-02	978	979	921	966	10,000	966
2014-10-01	1,007	1,007	990	1,000	7,000	1,000
2014-09-30	1,022	1,022	968	1,006	7,100	1,006
2014-09-29	1,046	1,050	1,022	1,022	5,500	1,022
2014-09-26	1,084	1,084	1,043	1,046	1,800	1,046
2014-09-25	1,046	1,060	1,046	1,054	4,700	1,054
2014-09-24	1,029	1,045	1,029	1,045	2,700	1,045
2014-09-22	1,029	1,029	1,026	1,026	2,000	1,026
2014-09-19	1,020	1,030	1,000	1,030	8,300	1,030
2014-09-18	1,065	1,065	998	1,029	7,400	1,029
2014-09-17	1,025	1,070	1,025	1,065	6,200	1,065
2014-09-16	1,088	1,099	1,020	1,033	15,800	1,033
2014-09-12	980	1,030	980	1,030	34,700	1,030
2014-09-11	969	976	963	967	6,500	967
2014-09-10	940	970	940	970	11,700	970
2014-09-09	930	940	930	940	3,400	940
2014-09-08	930	930	930	930	400	930
2014-09-05	908	941	908	920	9,000	920
2014-09-04	896	902	896	902	3,900	902
2014-09-03	895	895	886	890	700	890
2014-09-02	910	910	882	882	900	882
2014-09-01	899	910	894	896	7,000	896
2014-08-29	889	897	889	890	3,600	890
2014-08-28	879	892	879	890	8,000	890
2014-08-27	867	867	867	867	300	867
2014-08-26	879	879	865	865	2,800	865
2014-08-25	861	865	853	865	1,700	865
2014-08-22	865	865	865	865	500	865
2014-08-21	860	863	860	863	1,100	863
2014-08-20	875	875	861	861	2,500	861
2014-08-19	873	875	871	872	2,400	872
2014-08-18	872	875	872	872	600	872
2014-08-15	873	873	872	872	700	872
2014-08-14	860	860	860	860	100	860
2014-08-13	872	874	858	858	1,700	858
2014-08-12	857	872	857	872	200	872
2014-08-11	865	865	855	856	1,900	856
2014-08-08	878	879	850	869	4,100	869
2014-08-07	861	880	861	879	2,500	879
2014-08-06	860	862	860	861	600	861
2014-08-04	882	882	874	881	600	881
2014-08-01	879	881	876	881	2,600	881
2014-07-31	887	888	887	888	300	888
2014-07-30	887	887	887	887	1,500	887
2014-07-29	885	887	885	887	2,200	887
2014-07-28	887	887	871	887	6,900	887
2014-07-25	882	887	882	887	800	887
2014-07-24	893	893	881	881	500	881
2014-07-23	880	880	880	880	100	880
2014-07-22	895	896	876	878	8,400	878
2014-07-18	876	882	876	882	4,400	882
2014-07-17	870	876	870	876	1,000	876
2014-07-16	864	870	864	870	1,200	870
2014-07-15	868	870	860	860	1,300	860
2014-07-14	856	862	856	862	300	862
2014-07-11	865	865	856	859	3,600	859
2014-07-10	865	866	865	865	1,100	865
2014-07-09	871	871	862	865	500	865
2014-07-08	864	864	862	862	1,900	862
2014-07-07	862	874	862	864	3,500	864
2014-07-04	862	862	860	860	2,000	860
2014-07-03	860	860	860	860	2,000	860
2014-07-02	861	861	856	856	600	856
2014-07-01	855	860	854	859	2,600	859
2014-06-30	855	855	850	855	600	855
2014-06-27	848	851	848	850	600	850
2014-06-26	858	858	848	848	500	848
2014-06-25	850	850	850	850	400	850
2014-06-24	850	859	846	846	3,500	846
2014-06-23	858	859	848	848	800	848
2014-06-20	859	859	858	858	2,300	858
2014-06-19	850	857	850	857	1,700	857
2014-06-18	850	850	846	850	900	850
2014-06-17	845	845	840	840	1,300	840
2014-06-16	839	850	839	845	900	845
2014-06-13	826	835	826	835	900	835
2014-06-12	835	835	835	835	200	835
2014-06-11	832	832	832	832	300	832
2014-06-10	832	832	832	832	1,200	832
2014-06-09	832	832	820	820	600	820
2014-06-06	827	828	815	823	2,000	823
2014-06-05	824	825	824	825	200	825
2014-06-04	826	826	824	825	900	825
2014-06-03	821	827	821	826	1,200	826
2014-06-02	817	820	815	816	5,100	816
2014-05-30	810	815	810	815	1,100	815
2014-05-29	810	810	810	810	400	810
2014-05-28	810	810	808	808	600	808
2014-05-27	807	807	807	807	200	807
2014-05-26	817	817	805	807	700	807
2014-05-23	802	809	802	809	200	809
2014-05-22	815	815	800	800	300	800
2014-05-21	819	819	819	819	200	819
2014-05-20	805	805	805	805	2,000	805
2014-05-16	799	800	790	790	3,000	790
2014-05-15	801	813	801	802	5,700	802
2014-05-14	801	807	801	807	1,600	807
2014-05-13	809	809	797	797	2,100	797
2014-05-12	818	818	818	818	1,400	818
2014-05-09	811	811	808	809	2,200	809
2014-05-08	822	824	810	810	900	810
2014-05-07	824	824	824	824	600	824
2014-05-02	810	812	810	812	1,100	812
2014-05-01	811	813	810	813	1,300	813
2014-04-30	811	813	811	813	800	813
2014-04-28	820	820	820	820	200	820
2014-04-25	823	823	823	823	1,500	823
2014-04-24	825	829	823	823	1,700	823
2014-04-23	825	825	825	825	300	825
2014-04-22	829	829	822	822	700	822
2014-04-21	824	826	823	823	3,100	823
2014-04-18	820	830	820	830	2,400	830
2014-04-17	820	820	820	820	1,000	820
2014-04-16	813	820	813	820	800	820
2014-04-15	819	819	812	813	1,100	813
2014-04-14	828	828	811	811	2,700	811
2014-04-11	828	828	815	819	4,800	819
2014-04-10	830	830	828	828	2,900	828
2014-04-09	838	838	831	831	1,200	831
2014-04-08	839	839	839	839	200	839
2014-04-07	845	845	838	840	2,600	840
2014-04-04	837	837	830	830	1,500	830
2014-04-03	856	856	826	827	9,100	827
2014-04-02	850	851	840	841	5,000	841
2014-04-01	849	852	849	852	1,200	852
2014-03-31	852	852	849	849	600	849
2014-03-28	847	847	847	847	100	847
2014-03-27	813	847	813	847	12,800	847
2014-03-26	835	844	835	843	3,100	843
2014-03-25	828	830	828	830	1,200	830
2014-03-24	811	828	811	828	4,100	828
2014-03-20	870	876	841	841	3,800	841
2014-03-19	866	877	861	877	1,300	877
2014-03-17	850	850	846	846	1,200	846
2014-03-14	872	873	850	850	3,200	850
2014-03-13	870	870	859	865	1,000	865
2014-03-12	870	870	870	870	700	870
2014-03-11	878	878	878	878	300	878
2014-03-10	861	878	860	878	1,100	878
2014-03-07	879	879	870	870	700	870
2014-03-06	878	878	853	877	2,000	877
2014-03-05	878	880	877	880	1,200	880
2014-03-04	875	875	875	875	100	875
2014-03-03	873	873	872	872	400	872
2014-02-28	860	860	860	860	500	860
2014-02-27	853	860	853	860	500	860
2014-02-26	856	863	828	853	4,400	853
2014-02-25	875	884	870	884	900	884
2014-02-24	879	879	870	870	300	870
2014-02-21	879	879	879	879	100	879
2014-02-20	885	885	885	885	2,000	885
2014-02-19	870	877	869	877	1,200	877
2014-02-18	865	869	865	868	500	868
2014-02-17	861	861	860	860	700	860
2014-02-14	888	888	860	860	1,300	860
2014-02-13	876	885	873	873	1,400	873
2014-02-12	898	898	875	880	1,400	880
2014-02-10	890	892	853	869	6,200	869
2014-02-07	893	893	880	889	700	889
2014-02-06	870	875	869	873	1,800	873
2014-02-05	833	855	833	855	2,800	855
2014-02-04	850	850	836	846	6,500	846
2014-02-03	867	868	851	851	7,400	851
2014-01-31	899	899	882	882	1,600	882
2014-01-30	880	883	876	882	1,100	882
2014-01-29	890	908	890	908	3,100	908
2014-01-28	864	890	864	888	1,100	888
2014-01-27	869	876	859	864	5,600	864
2014-01-24	901	901	882	883	8,900	883
2014-01-23	910	920	907	910	18,400	910
2014-01-22	901	910	901	910	3,000	910
2014-01-21	897	900	896	900	4,400	900
2014-01-20	910	910	892	910	4,500	910
2014-01-17	892	900	891	900	5,100	900
2014-01-16	898	907	891	907	1,800	907
2014-01-15	880	895	877	895	2,200	895
2014-01-14	880	880	869	871	2,900	871
2014-01-10	884	885	884	884	1,900	884
2014-01-09	881	888	881	882	1,000	882
2014-01-08	886	886	881	881	600	881
2014-01-07	874	880	865	880	4,200	880
2014-01-06	868	874	865	874	2,200	874

分割・併合履歴：なし

7264 (株)ムロコーポレーション の時系列データ [2014年度]

7264 (株)ムロコーポレーションの時系列データ [2014年度]