7477 ムラキ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1996-12-27 | 719 | 720 | 719 | 720 | 6,000 | 7,200 |
| 1996-12-26 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1996-12-25 | 750 | 750 | 720 | 720 | 2,000 | 7,200 |
| 1996-12-20 | 750 | 750 | 750 | 750 | 5,000 | 7,500 |
| 1996-12-19 | 780 | 780 | 780 | 780 | 4,000 | 7,800 |
| 1996-12-18 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-12-11 | 800 | 810 | 800 | 810 | 3,000 | 8,100 |
| 1996-12-10 | 730 | 780 | 730 | 780 | 5,000 | 7,800 |
| 1996-12-09 | 750 | 750 | 732 | 733 | 7,000 | 7,330 |
| 1996-12-06 | 777 | 777 | 777 | 777 | 4,000 | 7,770 |
| 1996-12-05 | 800 | 800 | 776 | 776 | 5,000 | 7,760 |
| 1996-12-03 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1996-11-26 | 900 | 910 | 890 | 910 | 10,000 | 9,100 |
| 1996-11-25 | 900 | 900 | 890 | 900 | 17,000 | 9,000 |
| 1996-11-22 | 900 | 918 | 900 | 918 | 7,000 | 9,180 |
| 1996-11-21 | 900 | 919 | 900 | 919 | 7,000 | 9,190 |
| 1996-11-15 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1996-11-14 | 950 | 950 | 940 | 940 | 4,000 | 9,400 |
| 1996-11-13 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1996-11-12 | 980 | 981 | 980 | 980 | 8,000 | 9,800 |
| 1996-11-11 | 990 | 990 | 990 | 990 | 5,000 | 9,900 |
| 1996-11-07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1996-11-06 | 1,000 | 1,030 | 1,000 | 1,030 | 4,000 | 10,300 |
| 1996-11-01 | 999 | 1,000 | 981 | 1,000 | 10,000 | 10,000 |
| 1996-10-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996-10-30 | 1,030 | 1,050 | 1,000 | 1,000 | 12,000 | 10,000 |
| 1996-10-29 | 1,000 | 1,070 | 1,000 | 1,070 | 5,000 | 10,700 |
| 1996-10-25 | 1,080 | 1,090 | 1,050 | 1,090 | 19,000 | 10,900 |
| 1996-10-24 | 1,010 | 1,080 | 1,010 | 1,080 | 6,000 | 10,800 |
| 1996-10-23 | 1,000 | 1,060 | 1,000 | 1,060 | 3,000 | 10,600 |
| 1996-10-22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1996-10-21 | 1,040 | 1,080 | 1,040 | 1,060 | 3,000 | 10,600 |
| 1996-10-17 | 1,030 | 1,090 | 1,030 | 1,090 | 8,000 | 10,900 |
| 1996-10-16 | 1,040 | 1,070 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1996-10-15 | 1,030 | 1,070 | 1,030 | 1,070 | 3,000 | 10,700 |
| 1996-10-14 | 1,020 | 1,080 | 1,020 | 1,080 | 8,000 | 10,800 |
| 1996-10-11 | 1,030 | 1,090 | 1,030 | 1,090 | 4,000 | 10,900 |
| 1996-10-09 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 10,700 |
| 1996-10-08 | 1,080 | 1,100 | 1,030 | 1,100 | 19,000 | 11,000 |
| 1996-10-04 | 1,040 | 1,100 | 1,040 | 1,100 | 2,000 | 11,000 |
| 1996-10-03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1996-10-02 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1996-10-01 | 1,070 | 1,100 | 1,060 | 1,060 | 10,000 | 10,600 |
| 1996-09-27 | 1,080 | 1,100 | 1,050 | 1,100 | 4,000 | 11,000 |
| 1996-09-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1996-09-25 | 1,110 | 1,110 | 1,100 | 1,100 | 18,000 | 11,000 |
| 1996-09-24 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 11,100 |
| 1996-09-20 | 1,140 | 1,140 | 1,130 | 1,140 | 6,000 | 11,400 |
| 1996-09-19 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 11,500 |
| 1996-09-18 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 | 11,600 |
| 1996-09-17 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 11,700 |
| 1996-09-13 | 1,150 | 1,180 | 1,150 | 1,180 | 5,000 | 11,800 |
| 1996-09-12 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1996-09-11 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 11,800 |
| 1996-09-10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1996-09-06 | 1,110 | 1,200 | 1,110 | 1,200 | 7,000 | 12,000 |
| 1996-09-04 | 1,220 | 1,250 | 1,200 | 1,200 | 25,000 | 12,000 |
| 1996-09-03 | 1,200 | 1,250 | 1,190 | 1,220 | 30,000 | 12,200 |
| 1996-09-02 | 1,150 | 1,220 | 1,150 | 1,220 | 11,000 | 12,200 |
| 1996-08-30 | 1,140 | 1,180 | 1,140 | 1,160 | 9,000 | 11,600 |
| 1996-08-29 | 1,150 | 1,150 | 1,130 | 1,140 | 17,000 | 11,400 |
| 1996-08-28 | 1,140 | 1,150 | 1,140 | 1,150 | 7,000 | 11,500 |
| 1996-08-27 | 1,120 | 1,190 | 1,120 | 1,190 | 5,000 | 11,900 |
| 1996-08-26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1996-08-23 | 1,110 | 1,170 | 1,110 | 1,170 | 15,000 | 11,700 |
| 1996-08-22 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 11,100 |
| 1996-08-21 | 1,140 | 1,140 | 1,110 | 1,110 | 6,000 | 11,100 |
| 1996-08-20 | 1,150 | 1,150 | 1,120 | 1,140 | 11,000 | 11,400 |
| 1996-08-19 | 1,100 | 1,150 | 1,100 | 1,150 | 7,000 | 11,500 |
| 1996-08-16 | 1,090 | 1,150 | 1,080 | 1,100 | 13,000 | 11,000 |
| 1996-08-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1996-08-14 | 1,080 | 1,110 | 1,080 | 1,110 | 11,000 | 11,100 |
| 1996-08-13 | 1,100 | 1,100 | 1,080 | 1,080 | 14,000 | 10,800 |
| 1996-08-12 | 1,080 | 1,080 | 1,070 | 1,070 | 14,000 | 10,700 |
| 1996-08-09 | 1,140 | 1,140 | 1,070 | 1,070 | 17,000 | 10,700 |
| 1996-08-08 | 1,200 | 1,200 | 1,150 | 1,150 | 25,000 | 11,500 |
| 1996-08-07 | 1,200 | 1,200 | 1,160 | 1,180 | 41,000 | 11,800 |
| 1996-08-06 | 1,230 | 1,240 | 1,200 | 1,240 | 8,000 | 12,400 |
| 1996-08-05 | 1,260 | 1,260 | 1,240 | 1,260 | 18,000 | 12,600 |
| 1996-08-02 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 12,600 |
| 1996-08-01 | 1,280 | 1,280 | 1,270 | 1,270 | 7,000 | 12,700 |
| 1996-07-31 | 1,280 | 1,300 | 1,230 | 1,280 | 10,000 | 12,800 |
| 1996-07-30 | 1,310 | 1,320 | 1,310 | 1,310 | 4,000 | 13,100 |
| 1996-07-29 | 1,310 | 1,310 | 1,290 | 1,290 | 4,000 | 12,900 |
| 1996-07-26 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 13,100 |
| 1996-07-25 | 1,310 | 1,340 | 1,310 | 1,340 | 9,000 | 13,400 |
| 1996-07-24 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 13,100 |
| 1996-07-23 | 1,310 | 1,310 | 1,310 | 1,310 | 9,000 | 13,100 |
| 1996-07-22 | 1,310 | 1,310 | 1,310 | 1,310 | 9,000 | 13,100 |
| 1996-07-19 | 1,320 | 1,320 | 1,310 | 1,310 | 9,000 | 13,100 |
| 1996-07-18 | 1,330 | 1,330 | 1,310 | 1,310 | 3,000 | 13,100 |
| 1996-07-17 | 1,330 | 1,330 | 1,320 | 1,320 | 5,000 | 13,200 |
| 1996-07-16 | 1,300 | 1,330 | 1,300 | 1,310 | 5,000 | 13,100 |
| 1996-07-15 | 1,340 | 1,340 | 1,330 | 1,330 | 4,000 | 13,300 |
| 1996-07-12 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 13,400 |
| 1996-07-11 | 1,340 | 1,340 | 1,320 | 1,340 | 5,000 | 13,400 |
| 1996-07-10 | 1,350 | 1,390 | 1,340 | 1,340 | 6,000 | 13,400 |
| 1996-07-09 | 1,360 | 1,380 | 1,340 | 1,340 | 10,000 | 13,400 |
| 1996-07-08 | 1,400 | 1,400 | 1,370 | 1,370 | 3,000 | 13,700 |
| 1996-07-05 | 1,400 | 1,430 | 1,370 | 1,430 | 48,000 | 14,300 |
| 1996-07-04 | 1,360 | 1,400 | 1,350 | 1,400 | 69,000 | 14,000 |
| 1996-07-03 | 1,280 | 1,360 | 1,280 | 1,320 | 32,000 | 13,200 |
| 1996-07-02 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 12,800 |
| 1996-07-01 | 1,280 | 1,280 | 1,270 | 1,270 | 8,000 | 12,700 |
| 1996-06-28 | 1,290 | 1,290 | 1,270 | 1,270 | 14,000 | 12,700 |
| 1996-06-27 | 1,300 | 1,300 | 1,280 | 1,300 | 4,000 | 13,000 |
| 1996-06-26 | 1,280 | 1,300 | 1,270 | 1,300 | 9,000 | 13,000 |
| 1996-06-25 | 1,290 | 1,300 | 1,270 | 1,270 | 17,000 | 12,700 |
| 1996-06-24 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 | 12,800 |
| 1996-06-21 | 1,320 | 1,320 | 1,300 | 1,300 | 7,000 | 13,000 |
| 1996-06-20 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 13,000 |
| 1996-06-19 | 1,310 | 1,320 | 1,310 | 1,320 | 7,000 | 13,200 |
| 1996-06-18 | 1,320 | 1,330 | 1,320 | 1,320 | 3,000 | 13,200 |
| 1996-06-17 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 13,300 |
| 1996-06-14 | 1,300 | 1,330 | 1,300 | 1,330 | 8,000 | 13,300 |
| 1996-06-13 | 1,290 | 1,300 | 1,280 | 1,300 | 8,000 | 13,000 |
| 1996-06-12 | 1,280 | 1,300 | 1,280 | 1,300 | 14,000 | 13,000 |
| 1996-06-11 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1996-06-10 | 1,290 | 1,300 | 1,290 | 1,300 | 16,000 | 13,000 |
| 1996-06-07 | 1,290 | 1,290 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1996-06-06 | 1,310 | 1,310 | 1,290 | 1,300 | 5,000 | 13,000 |
| 1996-06-05 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 12,900 |
| 1996-06-04 | 1,320 | 1,350 | 1,320 | 1,330 | 8,000 | 13,300 |
| 1996-06-03 | 1,290 | 1,320 | 1,290 | 1,320 | 13,000 | 13,200 |
| 1996-05-31 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 13,000 |
| 1996-05-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1996-05-29 | 1,350 | 1,350 | 1,320 | 1,340 | 10,000 | 13,400 |
| 1996-05-27 | 1,330 | 1,380 | 1,330 | 1,380 | 3,000 | 13,800 |
| 1996-05-24 | 1,280 | 1,350 | 1,280 | 1,330 | 23,000 | 13,300 |
| 1996-05-23 | 1,290 | 1,300 | 1,280 | 1,280 | 17,000 | 12,800 |
| 1996-05-22 | 1,300 | 1,300 | 1,290 | 1,290 | 8,000 | 12,900 |
| 1996-05-21 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1996-05-17 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 13,000 |
| 1996-05-16 | 1,300 | 1,320 | 1,300 | 1,320 | 6,000 | 13,200 |
| 1996-05-14 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 12,800 |
| 1996-05-13 | 1,300 | 1,310 | 1,300 | 1,300 | 14,000 | 13,000 |
| 1996-05-10 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 | 13,000 |
| 1996-05-08 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 13,100 |
| 1996-05-02 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 13,100 |
| 1996-05-01 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 13,600 |
| 1996-04-26 | 1,380 | 1,380 | 1,360 | 1,360 | 6,000 | 13,600 |
| 1996-04-25 | 1,350 | 1,400 | 1,340 | 1,380 | 15,000 | 13,800 |
| 1996-04-24 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 13,100 |
| 1996-04-23 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 | 13,200 |
| 1996-04-22 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1996-04-19 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1996-04-17 | 1,380 | 1,380 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1996-04-16 | 1,390 | 1,390 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1996-04-12 | 1,310 | 1,320 | 1,300 | 1,310 | 7,000 | 13,100 |
| 1996-04-11 | 1,300 | 1,300 | 1,290 | 1,300 | 3,000 | 13,000 |
| 1996-04-10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1996-04-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1996-04-08 | 1,360 | 1,360 | 1,330 | 1,330 | 6,000 | 13,300 |
| 1996-04-05 | 1,360 | 1,380 | 1,330 | 1,350 | 16,000 | 13,500 |
| 1996-04-04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1996-04-03 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1996-04-01 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1996-03-29 | 1,400 | 1,450 | 1,400 | 1,450 | 14,000 | 14,500 |
| 1996-03-28 | 1,400 | 1,440 | 1,400 | 1,430 | 15,000 | 14,300 |
| 1996-03-27 | 1,430 | 1,440 | 1,430 | 1,440 | 9,000 | 14,400 |
| 1996-03-26 | 1,410 | 1,450 | 1,400 | 1,450 | 23,000 | 14,500 |
| 1996-03-25 | 1,400 | 1,430 | 1,400 | 1,430 | 14,000 | 14,300 |
| 1996-03-22 | 1,400 | 1,400 | 1,390 | 1,390 | 7,000 | 13,900 |
| 1996-03-21 | 1,440 | 1,440 | 1,410 | 1,410 | 28,000 | 14,100 |
| 1996-03-19 | 1,410 | 1,450 | 1,410 | 1,450 | 26,000 | 14,500 |
| 1996-03-18 | 1,420 | 1,440 | 1,400 | 1,400 | 19,000 | 14,000 |
| 1996-03-15 | 1,400 | 1,450 | 1,400 | 1,420 | 47,000 | 14,200 |
| 1996-03-14 | 1,390 | 1,410 | 1,380 | 1,400 | 29,000 | 14,000 |
| 1996-03-13 | 1,380 | 1,410 | 1,360 | 1,410 | 46,000 | 14,100 |
| 1996-03-12 | 1,300 | 1,360 | 1,300 | 1,360 | 19,000 | 13,600 |
| 1996-03-11 | 1,280 | 1,290 | 1,280 | 1,290 | 6,000 | 12,900 |
| 1996-03-08 | 1,310 | 1,320 | 1,280 | 1,280 | 14,000 | 12,800 |
| 1996-03-07 | 1,340 | 1,350 | 1,340 | 1,340 | 9,000 | 13,400 |
| 1996-03-06 | 1,350 | 1,370 | 1,340 | 1,350 | 20,000 | 13,500 |
| 1996-03-05 | 1,380 | 1,390 | 1,350 | 1,350 | 17,000 | 13,500 |
| 1996-03-04 | 1,370 | 1,380 | 1,370 | 1,380 | 4,000 | 13,800 |
| 1996-03-01 | 1,380 | 1,380 | 1,370 | 1,370 | 16,000 | 13,700 |
| 1996-02-29 | 1,380 | 1,400 | 1,380 | 1,380 | 7,000 | 13,800 |
| 1996-02-28 | 1,390 | 1,390 | 1,360 | 1,390 | 10,000 | 13,900 |
| 1996-02-27 | 1,350 | 1,400 | 1,350 | 1,400 | 8,000 | 14,000 |
| 1996-02-26 | 1,350 | 1,360 | 1,340 | 1,360 | 7,000 | 13,600 |
| 1996-02-23 | 1,360 | 1,360 | 1,350 | 1,350 | 18,000 | 13,500 |
| 1996-02-22 | 1,340 | 1,350 | 1,340 | 1,340 | 19,000 | 13,400 |
| 1996-02-21 | 1,340 | 1,350 | 1,330 | 1,350 | 21,000 | 13,500 |
| 1996-02-20 | 1,350 | 1,370 | 1,350 | 1,350 | 16,000 | 13,500 |
| 1996-02-19 | 1,380 | 1,380 | 1,350 | 1,380 | 14,000 | 13,800 |
| 1996-02-16 | 1,400 | 1,400 | 1,370 | 1,390 | 28,000 | 13,900 |
| 1996-02-15 | 1,400 | 1,410 | 1,380 | 1,390 | 53,000 | 13,900 |
| 1996-02-14 | 1,370 | 1,410 | 1,370 | 1,390 | 37,000 | 13,900 |
| 1996-02-13 | 1,390 | 1,400 | 1,380 | 1,380 | 20,000 | 13,800 |
| 1996-02-09 | 1,380 | 1,400 | 1,350 | 1,350 | 14,000 | 13,500 |
| 1996-02-08 | 1,350 | 1,380 | 1,330 | 1,380 | 35,000 | 13,800 |
| 1996-02-07 | 1,310 | 1,320 | 1,310 | 1,320 | 4,000 | 13,200 |
| 1996-02-06 | 1,320 | 1,350 | 1,310 | 1,350 | 5,000 | 13,500 |
| 1996-02-05 | 1,380 | 1,380 | 1,330 | 1,370 | 15,000 | 13,700 |
| 1996-02-02 | 1,400 | 1,400 | 1,380 | 1,390 | 37,000 | 13,900 |
| 1996-02-01 | 1,390 | 1,390 | 1,360 | 1,380 | 25,000 | 13,800 |
| 1996-01-31 | 1,400 | 1,400 | 1,390 | 1,400 | 32,000 | 14,000 |
| 1996-01-30 | 1,410 | 1,410 | 1,370 | 1,400 | 76,000 | 14,000 |
| 1996-01-29 | 1,400 | 1,440 | 1,360 | 1,430 | 210,000 | 14,300 |
| 1996-01-26 | 1,400 | 1,400 | 1,370 | 1,380 | 83,000 | 13,800 |
| 1996-01-25 | 1,320 | 1,380 | 1,320 | 1,380 | 77,000 | 13,800 |
| 1996-01-24 | 1,360 | 1,360 | 1,320 | 1,320 | 62,000 | 13,200 |
| 1996-01-23 | 1,370 | 1,370 | 1,340 | 1,350 | 58,000 | 13,500 |
| 1996-01-22 | 1,350 | 1,370 | 1,320 | 1,370 | 146,000 | 13,700 |
| 1996-01-19 | 1,300 | 1,350 | 1,300 | 1,350 | 313,000 | 13,500 |
| 1996-01-18 | 1,240 | 1,290 | 1,240 | 1,280 | 51,000 | 12,800 |
| 1996-01-17 | 1,270 | 1,270 | 1,230 | 1,260 | 27,000 | 12,600 |
| 1996-01-16 | 1,260 | 1,260 | 1,250 | 1,260 | 25,000 | 12,600 |
| 1996-01-12 | 1,220 | 1,270 | 1,220 | 1,260 | 63,000 | 12,600 |
| 1996-01-11 | 1,230 | 1,240 | 1,210 | 1,210 | 26,000 | 12,100 |
| 1996-01-10 | 1,210 | 1,300 | 1,200 | 1,240 | 83,000 | 12,400 |
| 1996-01-09 | 1,180 | 1,240 | 1,180 | 1,240 | 41,000 | 12,400 |
| 1996-01-08 | 1,140 | 1,190 | 1,140 | 1,180 | 14,000 | 11,800 |
| 1996-01-05 | 1,120 | 1,150 | 1,120 | 1,120 | 5,000 | 11,200 |
| 1996-01-04 | 1,120 | 1,140 | 1,110 | 1,120 | 10,000 | 11,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
