7477 ムラキ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,110 | 1,140 | 1,110 | 1,140 | 14,000 | 11,400 |
| 1995-12-28 | 1,120 | 1,130 | 1,090 | 1,130 | 12,000 | 11,300 |
| 1995-12-27 | 1,120 | 1,130 | 1,110 | 1,110 | 11,000 | 11,100 |
| 1995-12-26 | 1,130 | 1,150 | 1,120 | 1,130 | 14,000 | 11,300 |
| 1995-12-25 | 1,110 | 1,130 | 1,100 | 1,120 | 21,000 | 11,200 |
| 1995-12-22 | 1,100 | 1,110 | 1,080 | 1,110 | 8,000 | 11,100 |
| 1995-12-21 | 1,130 | 1,130 | 1,090 | 1,100 | 16,000 | 11,000 |
| 1995-12-20 | 1,140 | 1,140 | 1,130 | 1,130 | 19,000 | 11,300 |
| 1995-12-19 | 1,130 | 1,140 | 1,130 | 1,130 | 13,000 | 11,300 |
| 1995-12-18 | 1,130 | 1,130 | 1,100 | 1,130 | 12,000 | 11,300 |
| 1995-12-15 | 1,130 | 1,150 | 1,120 | 1,130 | 15,000 | 11,300 |
| 1995-12-14 | 1,150 | 1,150 | 1,130 | 1,150 | 13,000 | 11,500 |
| 1995-12-13 | 1,140 | 1,140 | 1,130 | 1,130 | 7,000 | 11,300 |
| 1995-12-12 | 1,130 | 1,150 | 1,130 | 1,150 | 14,000 | 11,500 |
| 1995-12-11 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 11,300 |
| 1995-12-08 | 1,170 | 1,170 | 1,150 | 1,150 | 20,000 | 11,500 |
| 1995-12-07 | 1,170 | 1,180 | 1,170 | 1,170 | 14,000 | 11,700 |
| 1995-12-06 | 1,120 | 1,200 | 1,120 | 1,170 | 23,000 | 11,700 |
| 1995-12-05 | 1,120 | 1,140 | 1,110 | 1,120 | 12,000 | 11,200 |
| 1995-12-04 | 1,100 | 1,110 | 1,100 | 1,110 | 14,000 | 11,100 |
| 1995-12-01 | 1,120 | 1,140 | 1,100 | 1,100 | 16,000 | 11,000 |
| 1995-11-30 | 1,150 | 1,150 | 1,110 | 1,140 | 46,000 | 11,400 |
| 1995-11-29 | 1,150 | 1,190 | 1,150 | 1,170 | 40,000 | 11,700 |
| 1995-11-28 | 1,190 | 1,190 | 1,140 | 1,140 | 65,000 | 11,400 |
| 1995-11-27 | 1,250 | 1,250 | 1,220 | 1,220 | 192,000 | 12,200 |
| 1995-11-24 | 1,260 | 1,260 | 1,260 | 1,260 | 608,000 | 12,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
