7264 (株)ムロコーポレーションの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,115	1,124	1,115	1,116	1,100	1,116
2020-12-29	1,102	1,120	1,102	1,119	500	1,119
2020-12-28	1,150	1,156	1,091	1,091	6,300	1,091
2020-12-25	1,091	1,120	1,090	1,090	8,000	1,090
2020-12-24	1,108	1,108	1,082	1,083	2,000	1,083
2020-12-23	1,117	1,117	1,081	1,081	2,300	1,081
2020-12-22	1,135	1,135	1,087	1,087	2,600	1,087
2020-12-21	1,187	1,187	1,135	1,135	8,300	1,135
2020-12-18	1,157	1,180	1,148	1,164	4,500	1,164
2020-12-17	1,115	1,177	1,115	1,177	5,500	1,177
2020-12-16	1,077	1,115	1,077	1,114	6,500	1,114
2020-12-15	1,088	1,088	1,060	1,076	3,200	1,076
2020-12-14	1,083	1,083	1,060	1,080	1,500	1,080
2020-12-11	1,082	1,110	1,054	1,058	6,400	1,058
2020-12-10	1,044	1,100	1,040	1,076	5,800	1,076
2020-12-09	1,031	1,040	1,031	1,040	3,700	1,040
2020-12-08	1,050	1,050	1,027	1,031	12,800	1,031
2020-12-07	1,095	1,123	1,052	1,060	4,200	1,060
2020-12-04	1,067	1,126	1,067	1,090	3,100	1,090
2020-12-03	1,066	1,088	1,066	1,080	1,100	1,080
2020-12-02	1,105	1,105	1,060	1,079	6,400	1,079
2020-12-01	1,110	1,122	1,101	1,105	1,100	1,105
2020-11-30	1,174	1,174	1,108	1,108	3,900	1,108
2020-11-27	1,180	1,180	1,138	1,141	2,000	1,141
2020-11-26	1,130	1,150	1,120	1,150	5,000	1,150
2020-11-25	1,130	1,133	1,120	1,133	4,200	1,133
2020-11-24	1,140	1,140	1,110	1,125	5,300	1,125
2020-11-20	1,152	1,152	1,133	1,140	5,100	1,140
2020-11-19	1,112	1,130	1,110	1,130	5,200	1,130
2020-11-18	1,110	1,117	1,110	1,117	3,700	1,117
2020-11-17	1,086	1,111	1,086	1,111	4,000	1,111
2020-11-16	1,072	1,088	1,072	1,085	7,000	1,085
2020-11-13	1,068	1,080	1,060	1,068	17,100	1,068
2020-11-12	1,041	1,102	1,041	1,053	12,900	1,053
2020-11-11	1,020	1,045	1,020	1,040	3,800	1,040
2020-11-10	1,019	1,045	1,019	1,035	5,300	1,035
2020-11-09	1,009	1,019	1,009	1,019	2,500	1,019
2020-11-06	1,004	1,009	1,003	1,009	1,000	1,009
2020-11-05	993	1,005	993	1,005	900	1,005
2020-11-04	995	1,003	995	1,003	600	1,003
2020-11-02	982	995	982	990	1,700	990
2020-10-30	1,004	1,010	995	995	1,000	995
2020-10-29	1,004	1,004	1,004	1,004	400	1,004
2020-10-28	1,023	1,023	1,004	1,004	700	1,004
2020-10-27	1,025	1,029	1,024	1,029	900	1,029
2020-10-26	1,030	1,030	1,027	1,030	500	1,030
2020-10-23	1,044	1,044	1,030	1,030	800	1,030
2020-10-22	-	-	-	1,044	-	1,044
2020-10-21	1,025	1,044	1,025	1,044	800	1,044
2020-10-20	1,025	1,030	1,025	1,030	2,800	1,030
2020-10-19	1,035	1,039	1,030	1,038	1,200	1,038
2020-10-16	1,040	1,040	1,035	1,035	400	1,035
2020-10-15	1,060	1,060	1,040	1,040	1,700	1,040
2020-10-14	1,040	1,055	1,040	1,055	5,800	1,055
2020-10-13	1,044	1,046	1,044	1,044	700	1,044
2020-10-12	-	-	-	1,044	-	1,044
2020-10-09	1,045	1,045	1,044	1,044	2,100	1,044
2020-10-08	1,047	1,047	1,040	1,045	1,200	1,045
2020-10-07	1,050	1,050	1,047	1,047	400	1,047
2020-10-06	1,040	1,050	1,036	1,050	900	1,050
2020-10-05	1,040	1,040	1,040	1,040	300	1,040
2020-10-02	1,018	1,044	1,018	1,040	4,600	1,040
2020-09-30	1,044	1,059	1,044	1,059	600	1,059
2020-09-29	1,040	1,043	1,038	1,040	1,200	1,040
2020-09-28	1,050	1,057	1,041	1,041	900	1,041
2020-09-25	1,040	1,040	1,040	1,040	300	1,040
2020-09-24	1,040	1,040	1,040	1,040	500	1,040
2020-09-23	1,059	1,059	1,010	1,055	3,000	1,055
2020-09-18	1,058	1,060	1,055	1,060	2,000	1,060
2020-09-17	1,035	1,058	1,035	1,058	2,300	1,058
2020-09-16	1,045	1,045	1,030	1,044	900	1,044
2020-09-15	1,050	1,050	1,045	1,045	800	1,045
2020-09-14	1,023	1,040	1,023	1,030	1,000	1,030
2020-09-11	1,010	1,023	1,010	1,023	2,900	1,023
2020-09-10	1,013	1,013	1,013	1,013	100	1,013
2020-09-09	1,048	1,048	1,010	1,043	1,100	1,043
2020-09-08	1,057	1,057	1,040	1,041	1,200	1,041
2020-09-07	1,002	1,057	1,002	1,040	3,600	1,040
2020-09-04	999	1,006	999	999	5,100	999
2020-09-03	1,020	1,029	1,020	1,029	2,500	1,029
2020-09-02	1,020	1,044	1,020	1,022	1,500	1,022
2020-09-01	1,020	1,020	1,015	1,015	2,200	1,015
2020-08-31	1,031	1,040	1,010	1,010	1,100	1,010
2020-08-28	1,030	1,039	1,006	1,010	5,500	1,010
2020-08-27	1,016	1,021	1,016	1,020	600	1,020
2020-08-26	1,020	1,020	1,002	1,015	700	1,015
2020-08-25	1,016	1,022	991	1,020	1,500	1,020
2020-08-24	1,010	1,018	1,010	1,015	300	1,015
2020-08-21	1,026	1,029	1,022	1,022	7,600	1,022
2020-08-20	1,038	1,038	1,032	1,032	2,400	1,032
2020-08-19	1,035	1,035	1,035	1,035	500	1,035
2020-08-18	1,024	1,036	1,020	1,036	600	1,036
2020-08-17	988	1,019	988	1,019	400	1,019
2020-08-14	981	981	975	976	6,000	976
2020-08-13	988	988	970	984	1,000	984
2020-08-12	959	968	958	958	2,400	958
2020-08-11	954	977	954	968	2,100	968
2020-08-07	1,000	1,000	956	956	2,800	956
2020-08-06	1,000	1,000	1,000	1,000	200	1,000
2020-08-05	964	1,026	964	1,025	900	1,025
2020-08-04	1,000	1,026	1,000	1,026	400	1,026
2020-08-03	955	989	955	989	900	989
2020-07-31	994	994	960	970	5,100	970
2020-07-30	1,011	1,011	1,000	1,000	800	1,000
2020-07-29	-	-	-	1,027	-	1,027
2020-07-28	1,030	1,030	1,026	1,027	400	1,027
2020-07-27	1,064	1,064	1,045	1,045	1,500	1,045
2020-07-22	1,030	1,035	1,030	1,034	3,000	1,034
2020-07-21	1,032	1,035	1,030	1,030	1,100	1,030
2020-07-20	1,075	1,075	1,042	1,042	7,100	1,042
2020-07-17	1,052	1,070	1,031	1,069	4,800	1,069
2020-07-16	999	1,049	999	1,047	3,800	1,047
2020-07-15	980	993	980	993	2,100	993
2020-07-14	968	970	968	970	400	970
2020-07-13	980	980	971	971	1,400	971
2020-07-10	980	980	966	974	1,600	974
2020-07-09	970	980	969	980	600	980
2020-07-08	972	984	970	984	2,000	984
2020-07-07	980	980	980	980	100	980
2020-07-06	971	985	971	985	700	985
2020-07-03	991	991	980	984	1,600	984
2020-07-02	995	997	988	991	2,100	991
2020-07-01	992	998	992	992	700	992
2020-06-30	997	998	993	998	400	998
2020-06-29	996	997	988	997	600	997
2020-06-26	995	1,005	995	1,005	1,600	1,005
2020-06-25	1,000	1,000	1,000	1,000	1,300	1,000
2020-06-24	1,002	1,006	995	1,000	600	1,000
2020-06-23	991	999	991	999	700	999
2020-06-22	998	999	997	998	1,700	998
2020-06-19	988	998	988	998	1,900	998
2020-06-18	992	992	992	992	1,400	992
2020-06-17	999	999	996	996	700	996
2020-06-16	970	999	970	999	1,000	999
2020-06-15	979	985	957	959	3,600	959
2020-06-12	953	979	950	979	8,100	979
2020-06-11	1,038	1,038	1,005	1,005	3,300	1,005
2020-06-10	1,027	1,036	1,027	1,036	500	1,036
2020-06-09	1,030	1,033	1,018	1,027	2,800	1,027
2020-06-08	1,010	1,025	1,007	1,025	2,800	1,025
2020-06-05	1,000	1,008	1,000	1,004	2,100	1,004
2020-06-04	998	1,001	997	1,001	600	1,001
2020-06-03	991	1,000	991	998	800	998
2020-06-02	997	1,001	991	991	1,800	991
2020-06-01	1,028	1,028	992	992	4,600	992
2020-05-29	1,031	1,034	1,028	1,028	1,200	1,028
2020-05-28	1,058	1,061	1,044	1,044	1,400	1,044
2020-05-27	1,019	1,050	1,019	1,028	2,100	1,028
2020-05-26	1,018	1,018	1,004	1,018	1,900	1,018
2020-05-25	990	1,004	987	987	900	987
2020-05-22	1,020	1,020	985	985	1,500	985
2020-05-21	1,011	1,011	998	1,005	1,100	1,005
2020-05-20	1,017	1,017	1,005	1,011	2,400	1,011
2020-05-19	982	998	982	998	800	998
2020-05-18	970	980	970	980	900	980
2020-05-15	979	979	977	977	1,700	977
2020-05-14	951	951	951	951	100	951
2020-05-13	970	970	964	964	400	964
2020-05-12	939	950	939	950	1,300	950
2020-05-11	936	954	936	943	1,300	943
2020-05-08	930	947	930	934	1,000	934
2020-05-07	947	947	937	937	800	937
2020-05-01	962	962	928	937	1,900	937
2020-04-30	956	960	939	947	3,600	947
2020-04-28	957	957	945	946	1,900	946
2020-04-27	986	986	957	957	1,800	957
2020-04-24	941	941	941	941	400	941
2020-04-23	940	940	940	940	100	940
2020-04-22	939	955	925	940	1,900	940
2020-04-21	951	951	936	939	1,700	939
2020-04-20	949	949	948	948	1,700	948
2020-04-17	938	945	928	935	2,600	935
2020-04-16	937	937	928	928	700	928
2020-04-15	930	950	930	937	900	937
2020-04-14	925	925	920	920	900	920
2020-04-13	930	930	920	921	1,100	921
2020-04-10	910	917	905	917	1,900	917
2020-04-09	894	904	894	900	1,300	900
2020-04-08	882	882	882	882	1,900	882
2020-04-07	875	914	875	895	1,200	895
2020-04-06	868	890	868	875	5,600	875
2020-04-03	898	913	883	883	5,800	883
2020-04-02	941	941	911	913	3,600	913
2020-04-01	953	953	945	952	1,100	952
2020-03-31	965	975	952	953	900	953
2020-03-30	980	980	950	965	1,000	965
2020-03-27	997	1,015	997	1,005	3,000	1,005
2020-03-26	1,000	1,000	960	997	2,100	997
2020-03-25	988	1,005	957	1,000	3,300	1,000
2020-03-24	991	991	989	989	1,100	989
2020-03-23	899	916	890	916	3,700	916
2020-03-19	906	913	890	899	7,800	899
2020-03-18	922	930	913	913	3,600	913
2020-03-17	940	940	925	927	1,900	927
2020-03-16	999	999	941	941	2,400	941
2020-03-13	982	982	897	939	7,400	939
2020-03-12	1,011	1,011	981	982	2,900	982
2020-03-11	1,040	1,040	1,010	1,032	6,200	1,032
2020-03-10	981	1,040	930	1,010	5,500	1,010
2020-03-09	1,078	1,082	1,035	1,036	4,500	1,036
2020-03-06	1,159	1,159	1,100	1,110	11,500	1,110
2020-03-05	1,155	1,169	1,154	1,169	6,500	1,169
2020-03-04	1,178	1,179	1,139	1,145	4,000	1,145
2020-03-03	1,246	1,246	1,163	1,188	5,900	1,188
2020-03-02	1,150	1,189	1,127	1,127	5,300	1,127
2020-02-28	1,125	1,194	1,120	1,120	12,600	1,120
2020-02-27	1,193	1,194	1,190	1,191	3,800	1,191
2020-02-26	1,216	1,216	1,186	1,193	4,400	1,193
2020-02-25	1,250	1,250	1,212	1,216	7,900	1,216
2020-02-21	1,302	1,302	1,288	1,288	11,000	1,288
2020-02-20	1,349	1,349	1,300	1,307	8,900	1,307
2020-02-19	1,340	1,350	1,336	1,346	1,400	1,346
2020-02-18	1,337	1,337	1,336	1,336	900	1,336
2020-02-17	1,375	1,375	1,342	1,342	4,100	1,342
2020-02-14	1,360	1,361	1,352	1,361	4,600	1,361
2020-02-13	1,360	1,370	1,360	1,365	1,300	1,365
2020-02-12	1,360	1,372	1,360	1,372	11,600	1,372
2020-02-10	1,366	1,370	1,366	1,367	300	1,367
2020-02-07	1,381	1,381	1,366	1,366	1,400	1,366
2020-02-06	1,395	1,395	1,390	1,390	900	1,390
2020-02-05	1,345	1,365	1,345	1,365	1,400	1,365
2020-02-04	1,374	1,386	1,346	1,346	1,100	1,346
2020-02-03	1,345	1,345	1,345	1,345	600	1,345
2020-01-31	1,358	1,380	1,358	1,358	2,200	1,358
2020-01-30	1,355	1,374	1,355	1,357	2,100	1,357
2020-01-29	1,362	1,367	1,362	1,365	2,800	1,365
2020-01-28	1,365	1,365	1,360	1,365	3,900	1,365
2020-01-27	1,366	1,382	1,365	1,365	2,300	1,365
2020-01-24	1,400	1,400	1,366	1,366	4,400	1,366
2020-01-23	1,390	1,400	1,390	1,400	500	1,400
2020-01-22	1,391	1,395	1,391	1,392	1,800	1,392
2020-01-21	1,388	1,393	1,388	1,393	500	1,393
2020-01-20	1,418	1,418	1,392	1,392	3,100	1,392
2020-01-17	1,410	1,415	1,408	1,409	800	1,409
2020-01-16	1,400	1,416	1,400	1,407	500	1,407
2020-01-15	1,411	1,411	1,400	1,411	600	1,411
2020-01-14	1,401	1,410	1,400	1,400	1,300	1,400
2020-01-10	1,396	1,410	1,395	1,400	1,100	1,400
2020-01-09	1,395	1,400	1,392	1,399	4,200	1,399
2020-01-08	1,391	1,395	1,391	1,395	700	1,395
2020-01-07	1,390	1,394	1,390	1,391	1,000	1,391
2020-01-06	1,382	1,386	1,382	1,386	1,600	1,386

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 [2020年度]

7264 (株)ムロコーポレーションの時系列データ [2020年度]