1. HOME >
  2. 株価時系列 >
  3. 7264 >
  4. 2016年

7264 (株)ムロコーポレーション の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3571,4121,3571,4123,2001,412
2016-12-291,3691,3821,3501,35711,8001,357
2016-12-281,3321,3991,3311,3996,4001,399
2016-12-271,3291,3401,3291,3343,4001,334
2016-12-261,3391,3411,3221,32916,9001,329
2016-12-221,3561,3561,3011,3399,8001,339
2016-12-211,3921,3931,3561,3567,8001,356
2016-12-201,3821,3901,3801,3806,1001,380
2016-12-191,3821,3981,3821,3934,3001,393
2016-12-161,4101,4161,3781,37815,1001,378
2016-12-151,4301,4311,4151,4155,1001,415
2016-12-141,4171,4441,4171,4307001,430
2016-12-131,4201,4201,4111,4202,7001,420
2016-12-121,4481,4481,4161,4184,5001,418
2016-12-091,4231,4401,4131,4194,2001,419
2016-12-081,4491,4491,4091,4098,2001,409
2016-12-071,3991,4181,3901,4184,0001,418
2016-12-061,3931,3931,3861,3902,9001,390
2016-12-051,3901,3941,3811,3894,3001,389
2016-12-021,3991,3991,3791,37915,0001,379
2016-12-011,3821,3951,3791,39510,8001,395
2016-11-301,3601,3781,3471,3784,1001,378
2016-11-291,3481,3571,3401,3572,6001,357
2016-11-281,3601,3751,3431,3591,8001,359
2016-11-251,3551,3611,3441,3592,7001,359
2016-11-241,3501,3581,3481,3509,5001,350
2016-11-221,3431,3431,3201,3241,5001,324
2016-11-211,3321,3351,3211,3356,2001,335
2016-11-181,3301,3401,2801,3124,5001,312
2016-11-171,3351,3401,2511,3116,3001,311
2016-11-161,3251,3541,3241,33510,1001,335
2016-11-151,3741,3781,3551,3554,3001,355
2016-11-141,3191,3731,3191,37318,7001,373
2016-11-111,2991,3621,2991,34914,2001,349
2016-11-101,2351,3101,2321,29924,7001,299
2016-11-091,2591,2591,2101,2447,7001,244
2016-11-081,2551,2681,2551,2586,2001,258
2016-11-071,2511,2781,2511,2783,8001,278
2016-11-041,2331,2681,2251,2565,0001,256
2016-11-021,2821,2821,2441,2636,5001,263
2016-11-011,2521,2801,2521,2802,0001,280
2016-10-311,2481,2571,2481,2482,4001,248
2016-10-281,2761,2781,2421,2571,4001,257
2016-10-271,2501,2581,2331,2563,0001,256
2016-10-261,2661,2671,2621,2621,9001,262
2016-10-251,2701,2781,2661,2662,7001,266
2016-10-241,2761,2801,2761,2771,2001,277
2016-10-211,2731,2731,2641,2641,7001,264
2016-10-201,2781,2801,2701,2701,8001,270
2016-10-191,2651,2791,2631,2794,5001,279
2016-10-171,2351,2501,2351,2463,0001,246
2016-10-131,2051,2081,2051,2082001,208
2016-10-121,2351,2361,1761,2175,6001,217
2016-10-111,2351,2401,2351,2352,6001,235
2016-10-071,2351,2351,2291,2291,7001,229
2016-10-061,2281,2301,2281,2301,9001,230
2016-10-051,2181,2251,2181,2207001,220
2016-10-041,2281,2281,2181,2181,5001,218
2016-10-031,2151,2191,2151,2158001,215
2016-09-301,2131,2151,2111,2112,3001,211
2016-09-291,2111,2271,2111,2276,2001,227
2016-09-281,2031,2111,2031,2106001,210
2016-09-271,2141,2141,2101,2102001,210
2016-09-261,2151,2151,2141,2148001,214
2016-09-231,2001,2151,2001,2157001,215
2016-09-211,2001,2001,2001,2001,9001,200
2016-09-201,2151,2151,2001,2001,7001,200
2016-09-161,1901,2091,1791,1921,4001,192
2016-09-151,1901,1901,1891,1902,8001,190
2016-09-141,1901,1901,1811,1815001,181
2016-09-131,2001,2001,1921,1927001,192
2016-09-121,2191,2191,2041,2044001,204
2016-09-091,2171,2171,2041,2045001,204
2016-09-081,2231,2231,2021,2203,1001,220
2016-09-071,2091,2231,2091,2211,0001,221
2016-09-061,2251,2251,2071,2074001,207
2016-09-051,2061,2181,2061,2188001,218
2016-09-021,2371,2371,2071,2186001,218
2016-09-011,2121,2251,2121,2184,2001,218
2016-08-311,2211,2341,2121,2123,6001,212
2016-08-301,2071,2071,2061,2063001,206
2016-08-291,1951,2251,1951,2097001,209
2016-08-261,1901,1931,1891,1892,9001,189
2016-08-251,2101,2101,2101,2101001,210
2016-08-231,2101,2101,2101,2102001,210
2016-08-221,2321,2321,2281,2292,4001,229
2016-08-191,1881,2301,1881,2132,0001,213
2016-08-181,2311,2381,1961,2002,9001,200
2016-08-171,2501,2501,1901,2011,8001,201
2016-08-161,2401,2401,2401,2401001,240
2016-08-151,2641,2641,2381,2381,1001,238
2016-08-121,2641,2641,2401,2567,1001,256
2016-08-101,1691,2781,1521,26121,9001,261
2016-08-091,1691,1691,1691,1692001,169
2016-08-081,1421,1691,1421,1444,9001,144
2016-08-051,1491,1491,1311,1313001,131
2016-08-041,1431,1501,1431,1498001,149
2016-08-031,1631,1701,1481,1681,7001,168
2016-08-011,1141,1141,1141,1142001,114
2016-07-291,1481,1481,1201,1203,7001,120
2016-07-281,1591,1591,1481,1488001,148
2016-07-271,1651,1651,1591,1598001,159
2016-07-261,1721,1771,1551,1654,9001,165
2016-07-251,1471,1571,1281,1574,1001,157
2016-07-221,1221,1471,1221,1263,0001,126
2016-07-211,1241,1301,1241,1301,7001,130
2016-07-201,1011,1191,1011,1026,8001,102
2016-07-191,0881,0881,0611,0805,6001,080
2016-07-151,0741,0801,0741,0808001,080
2016-07-141,0741,0741,0651,0743001,074
2016-07-131,0771,0771,0731,0777001,077
2016-07-121,0581,0641,0521,0551,7001,055
2016-07-111,0531,0531,0371,0374,7001,037
2016-07-081,0511,0511,0371,0371,2001,037
2016-07-071,0511,0511,0511,0512001,051
2016-07-061,0431,0501,0301,0502,3001,050
2016-07-051,0511,0521,0501,0508001,050
2016-07-041,0461,0701,0461,0702,9001,070
2016-07-011,0571,0621,0451,0456001,045
2016-06-301,0301,0301,0301,0301001,030
2016-06-291,0201,0221,0201,0223001,022
2016-06-281,0101,0101,0101,0101001,010
2016-06-271,0021,0301,0021,0102,6001,010
2016-06-241,0371,0651,0001,00211,5001,002
2016-06-231,0531,0911,0531,0807,3001,080
2016-06-221,0551,0941,0431,0532,2001,053
2016-06-211,0901,0901,0601,0603,3001,060
2016-06-201,1061,1061,0761,0902,0001,090
2016-06-171,1001,1001,0731,0859001,085
2016-06-161,1161,1291,1001,1001,5001,100
2016-06-151,1251,1251,1131,1134001,113
2016-06-141,1111,1121,1111,1125001,112
2016-06-131,1211,1271,1111,1271,0001,127
2016-06-101,1101,1211,1101,1215001,121
2016-06-091,1271,1271,1251,1256001,125
2016-06-081,1451,1451,1351,1354001,135
2016-06-071,1281,1501,1281,1481,3001,148
2016-06-061,1251,1281,1101,1281,9001,128
2016-06-031,1151,1151,1051,1053,5001,105
2016-06-021,1151,1251,1111,1121,9001,112
2016-06-011,1181,1211,1181,1191,6001,119
2016-05-301,1221,1281,1181,1284001,128
2016-05-271,1301,1391,1221,1227001,122
2016-05-261,1181,1301,1181,1304001,130
2016-05-251,1201,1291,1161,1162,5001,116
2016-05-241,1301,1331,1201,1201,0001,120
2016-05-231,1251,1381,1161,1351,5001,135
2016-05-201,1411,1411,1401,1401,6001,140
2016-05-191,1461,1461,1211,1411,8001,141
2016-05-181,1431,1471,1391,1394001,139
2016-05-171,1251,1501,1251,1407001,140
2016-05-161,1501,1501,1141,1155,1001,115
2016-05-131,1731,1731,1511,1544,2001,154
2016-05-121,0631,2371,0601,17333,0001,173
2016-05-111,0601,0731,0601,0651,1001,065
2016-05-101,0201,0601,0201,0603,9001,060
2016-05-091,0191,0191,0051,0199001,019
2016-05-061,0841,0841,0061,0101,6001,010
2016-05-021,0021,0171,0021,0175,1001,017
2016-04-281,0781,0871,0561,0562,8001,056
2016-04-271,0761,0781,0761,0783001,078
2016-04-261,0751,0751,0741,0751,1001,075
2016-04-251,0481,0591,0481,0501,8001,050
2016-04-221,0421,0481,0421,0483,2001,048
2016-04-211,0551,0571,0321,0411,2001,041
2016-04-201,0601,0631,0401,0433,8001,043
2016-04-191,0401,0471,0401,0471,6001,047
2016-04-181,0501,0501,0001,0152,5001,015
2016-04-151,0671,0671,0671,0672001,067
2016-04-141,0021,0409951,0401,6001,040
2016-04-139839959839951,000995
2016-04-129439859439851,100985
2016-04-119709709399393,400939
2016-04-089609759459602,400960
2016-04-079479599479501,200950
2016-04-069669799339473,600947
2016-04-051,0111,0119699792,800979
2016-04-041,0181,0501,0101,0295,4001,029
2016-04-011,0731,0731,0301,0304,1001,030
2016-03-311,0821,0841,0821,0842,1001,084
2016-03-301,1081,1081,1001,1003,0001,100
2016-03-291,0911,1501,0911,1083,1001,108
2016-03-281,1691,1691,1511,1512,3001,151
2016-03-251,1671,1701,1661,1691,5001,169
2016-03-241,1501,1671,1501,1672,2001,167
2016-03-231,1791,1791,1421,1683,4001,168
2016-03-221,1751,1751,1751,1752,0001,175
2016-03-181,1651,1851,1601,1654,0001,165
2016-03-171,1551,1651,1551,1657001,165
2016-03-161,1551,1551,1511,1515001,151
2016-03-151,1651,1651,1451,1509001,150
2016-03-141,1401,1501,1401,1458001,145
2016-03-111,1401,1401,1311,1401,1001,140
2016-03-101,1391,1401,1391,1402001,140
2016-03-091,1411,1411,1391,1395001,139
2016-03-081,1061,1711,1031,1711,2001,171
2016-03-071,0971,1041,0971,1004001,100
2016-03-041,1011,1011,1001,1003001,100
2016-03-031,1111,1111,0951,1011,4001,101
2016-03-021,0851,0991,0851,0922,6001,092
2016-03-011,0651,0921,0651,0859001,085
2016-02-291,0951,0951,0811,0811,2001,081
2016-02-261,1021,1021,0951,0954001,095
2016-02-251,0721,0721,0721,0722001,072
2016-02-241,1001,1101,0721,0729001,072
2016-02-231,1101,1101,1101,1103001,110
2016-02-221,1041,1931,0991,1102,0001,110
2016-02-191,0761,0831,0661,0831,1001,083
2016-02-181,0611,0691,0451,0661,8001,066
2016-02-171,0411,0801,0411,0565001,056
2016-02-161,0511,0821,0401,0501,4001,050
2016-02-151,0221,0811,0161,0816,2001,081
2016-02-129861,0059539978,000997
2016-02-101,1211,1221,0701,0764,7001,076
2016-02-091,1551,1551,1391,1408001,140
2016-02-081,1661,1831,1661,1663,3001,166
2016-02-051,2001,2001,1661,1662,5001,166
2016-02-041,2001,2001,2001,2002001,200
2016-02-031,2261,2261,2031,2032,2001,203
2016-02-021,2611,2611,2601,2601,9001,260
2016-02-011,2481,2601,2451,2608001,260
2016-01-291,2151,2461,2151,2461,1001,246
2016-01-281,2251,2441,2251,2398001,239
2016-01-271,2261,2471,2171,2471,3001,247
2016-01-261,2251,2301,1931,1933,1001,193
2016-01-251,2001,2231,2001,2231,5001,223
2016-01-221,1901,2101,1901,2003,3001,200
2016-01-211,2151,2151,1801,1804,3001,180
2016-01-201,2401,2451,2161,2164,4001,216
2016-01-191,2301,2301,2161,2161,3001,216
2016-01-181,2391,2391,2021,2151,3001,215
2016-01-151,2271,2501,2271,2505001,250
2016-01-141,2601,2601,2261,2265,0001,226
2016-01-131,2601,2641,2601,2601,2001,260
2016-01-121,2751,2751,2421,2422,3001,242
2016-01-081,2901,3291,2731,2752,2001,275
2016-01-071,3111,3141,2981,2984,0001,298
2016-01-061,3241,3411,3121,3152,2001,315
2016-01-051,3301,3481,3211,3482,7001,348
2016-01-041,3351,3351,3301,3352,0001,335

分割・併合履歴 ： なし