7477 ムラキ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 1997-12-25 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1997-12-22 | 205 | 219 | 201 | 219 | 33,000 | 2,190 |
| 1997-12-19 | 200 | 205 | 200 | 205 | 13,000 | 2,050 |
| 1997-12-18 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1997-12-17 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-12-16 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-12-15 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1997-12-11 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-12-10 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-12-05 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-11-28 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-11-25 | 245 | 260 | 245 | 260 | 9,000 | 2,600 |
| 1997-11-21 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-11-20 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1997-11-13 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1997-11-12 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1997-11-11 | 241 | 241 | 230 | 230 | 4,000 | 2,300 |
| 1997-11-07 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1997-11-06 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1997-11-05 | 250 | 251 | 250 | 251 | 2,000 | 2,510 |
| 1997-10-30 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 1997-10-28 | 290 | 290 | 255 | 255 | 11,000 | 2,550 |
| 1997-10-27 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1997-10-24 | 252 | 280 | 252 | 280 | 9,000 | 2,800 |
| 1997-10-21 | 231 | 231 | 231 | 231 | 5,000 | 2,310 |
| 1997-10-17 | 225 | 226 | 225 | 226 | 5,000 | 2,260 |
| 1997-10-16 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 1997-10-15 | 230 | 230 | 223 | 225 | 4,000 | 2,250 |
| 1997-10-14 | 240 | 240 | 221 | 221 | 5,000 | 2,210 |
| 1997-10-09 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1997-10-01 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1997-09-30 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1997-09-29 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1997-09-26 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-09-24 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 1997-09-22 | 301 | 320 | 301 | 320 | 7,000 | 3,200 |
| 1997-09-18 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1997-09-17 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-09-11 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-09-03 | 380 | 380 | 375 | 375 | 4,000 | 3,750 |
| 1997-08-29 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1997-08-25 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1997-08-20 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1997-08-15 | 390 | 395 | 390 | 395 | 2,000 | 3,950 |
| 1997-08-14 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1997-08-13 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1997-08-12 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1997-08-11 | 400 | 400 | 391 | 391 | 2,000 | 3,910 |
| 1997-08-08 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1997-08-06 | 411 | 411 | 401 | 401 | 3,000 | 4,010 |
| 1997-08-05 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1997-07-31 | 449 | 450 | 449 | 450 | 2,000 | 4,500 |
| 1997-07-30 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-07-29 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1997-07-28 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1997-07-25 | 430 | 445 | 430 | 445 | 5,000 | 4,450 |
| 1997-07-24 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1997-07-22 | 426 | 426 | 420 | 421 | 8,000 | 4,210 |
| 1997-07-18 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1997-07-16 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1997-07-14 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-07-11 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 1997-07-10 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 1997-07-09 | 470 | 470 | 470 | 470 | 10,000 | 4,700 |
| 1997-07-08 | 450 | 475 | 450 | 475 | 3,000 | 4,750 |
| 1997-07-04 | 467 | 467 | 467 | 467 | 3,000 | 4,670 |
| 1997-07-03 | 480 | 489 | 480 | 489 | 13,000 | 4,890 |
| 1997-07-02 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1997-06-27 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1997-06-26 | 490 | 490 | 485 | 490 | 10,000 | 4,900 |
| 1997-06-25 | 465 | 490 | 465 | 490 | 5,000 | 4,900 |
| 1997-06-24 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 1997-06-23 | 455 | 460 | 455 | 460 | 3,000 | 4,600 |
| 1997-06-20 | 455 | 465 | 450 | 450 | 4,000 | 4,500 |
| 1997-06-18 | 435 | 440 | 430 | 440 | 6,000 | 4,400 |
| 1997-06-17 | 436 | 436 | 431 | 431 | 3,000 | 4,310 |
| 1997-06-16 | 431 | 440 | 421 | 421 | 12,000 | 4,210 |
| 1997-06-13 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1997-06-12 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1997-06-10 | 450 | 450 | 440 | 440 | 2,000 | 4,400 |
| 1997-06-09 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-06-05 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1997-06-04 | 465 | 465 | 460 | 460 | 2,000 | 4,600 |
| 1997-06-03 | 460 | 465 | 445 | 465 | 6,000 | 4,650 |
| 1997-05-30 | 451 | 451 | 435 | 435 | 7,000 | 4,350 |
| 1997-05-29 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 1997-05-28 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-05-27 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 1997-05-23 | 494 | 495 | 490 | 495 | 10,000 | 4,950 |
| 1997-05-22 | 510 | 510 | 495 | 495 | 10,000 | 4,950 |
| 1997-05-21 | 501 | 510 | 490 | 490 | 7,000 | 4,900 |
| 1997-05-20 | 465 | 465 | 460 | 465 | 8,000 | 4,650 |
| 1997-05-19 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1997-05-16 | 435 | 450 | 435 | 440 | 9,000 | 4,400 |
| 1997-05-15 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1997-05-14 | 455 | 455 | 450 | 450 | 6,000 | 4,500 |
| 1997-05-13 | 475 | 475 | 460 | 460 | 10,000 | 4,600 |
| 1997-05-12 | 480 | 480 | 475 | 475 | 4,000 | 4,750 |
| 1997-05-09 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1997-05-08 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1997-05-07 | 499 | 499 | 490 | 490 | 4,000 | 4,900 |
| 1997-05-06 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1997-05-02 | 490 | 500 | 490 | 500 | 10,000 | 5,000 |
| 1997-05-01 | 529 | 529 | 490 | 490 | 18,000 | 4,900 |
| 1997-04-30 | 500 | 530 | 500 | 530 | 25,000 | 5,300 |
| 1997-04-28 | 580 | 590 | 549 | 560 | 24,000 | 5,600 |
| 1997-04-25 | 617 | 640 | 609 | 620 | 56,000 | 6,200 |
| 1997-04-24 | 569 | 625 | 565 | 623 | 61,000 | 6,230 |
| 1997-04-23 | 549 | 578 | 548 | 574 | 47,000 | 5,740 |
| 1997-04-22 | 489 | 550 | 489 | 549 | 52,000 | 5,490 |
| 1997-04-21 | 424 | 479 | 424 | 479 | 16,000 | 4,790 |
| 1997-04-18 | 389 | 404 | 385 | 404 | 18,000 | 4,040 |
| 1997-04-17 | 385 | 389 | 380 | 389 | 26,000 | 3,890 |
| 1997-04-16 | 380 | 380 | 375 | 375 | 17,000 | 3,750 |
| 1997-04-15 | 360 | 380 | 360 | 378 | 26,000 | 3,780 |
| 1997-04-10 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-04-09 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1997-04-08 | 472 | 472 | 472 | 472 | 3,000 | 4,720 |
| 1997-04-07 | 474 | 475 | 473 | 475 | 4,000 | 4,750 |
| 1997-04-04 | 480 | 480 | 474 | 474 | 2,000 | 4,740 |
| 1997-04-02 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1997-04-01 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1997-03-31 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1997-03-28 | 499 | 500 | 499 | 500 | 4,000 | 5,000 |
| 1997-03-27 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-03-26 | 472 | 472 | 472 | 472 | 6,000 | 4,720 |
| 1997-03-25 | 483 | 483 | 483 | 483 | 12,000 | 4,830 |
| 1997-03-24 | 502 | 502 | 483 | 483 | 12,000 | 4,830 |
| 1997-03-21 | 501 | 501 | 500 | 500 | 9,000 | 5,000 |
| 1997-03-19 | 502 | 502 | 501 | 502 | 13,000 | 5,020 |
| 1997-03-18 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1997-03-17 | 502 | 502 | 501 | 502 | 8,000 | 5,020 |
| 1997-03-14 | 491 | 502 | 490 | 502 | 4,000 | 5,020 |
| 1997-03-13 | 503 | 503 | 502 | 502 | 2,000 | 5,020 |
| 1997-03-12 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1997-03-11 | 501 | 501 | 501 | 501 | 6,000 | 5,010 |
| 1997-03-07 | 560 | 560 | 550 | 550 | 8,000 | 5,500 |
| 1997-03-06 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1997-03-05 | 579 | 580 | 579 | 580 | 3,000 | 5,800 |
| 1997-03-04 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1997-02-28 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1997-02-27 | 620 | 620 | 600 | 600 | 11,000 | 6,000 |
| 1997-02-25 | 635 | 635 | 635 | 635 | 3,000 | 6,350 |
| 1997-02-21 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1997-02-20 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1997-02-18 | 640 | 649 | 640 | 649 | 13,000 | 6,490 |
| 1997-02-17 | 630 | 640 | 630 | 640 | 4,000 | 6,400 |
| 1997-02-14 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1997-02-13 | 638 | 650 | 638 | 650 | 3,000 | 6,500 |
| 1997-02-12 | 639 | 650 | 639 | 650 | 4,000 | 6,500 |
| 1997-02-07 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1997-02-05 | 719 | 719 | 712 | 712 | 5,000 | 7,120 |
| 1997-02-04 | 650 | 720 | 650 | 720 | 20,000 | 7,200 |
| 1997-02-03 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1997-01-30 | 606 | 606 | 606 | 606 | 1,000 | 6,060 |
| 1997-01-29 | 605 | 605 | 604 | 604 | 2,000 | 6,040 |
| 1997-01-28 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1997-01-27 | 603 | 603 | 603 | 603 | 3,000 | 6,030 |
| 1997-01-24 | 610 | 640 | 601 | 601 | 11,000 | 6,010 |
| 1997-01-23 | 610 | 610 | 610 | 610 | 8,000 | 6,100 |
| 1997-01-22 | 640 | 640 | 610 | 610 | 25,000 | 6,100 |
| 1997-01-20 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1997-01-17 | 661 | 661 | 660 | 660 | 4,000 | 6,600 |
| 1997-01-16 | 661 | 662 | 661 | 662 | 2,000 | 6,620 |
| 1997-01-14 | 661 | 661 | 660 | 660 | 8,000 | 6,600 |
| 1997-01-13 | 660 | 660 | 660 | 660 | 5,000 | 6,600 |
| 1997-01-09 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1997-01-08 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1997-01-07 | 710 | 711 | 710 | 710 | 4,000 | 7,100 |
| 1997-01-06 | 721 | 721 | 721 | 721 | 1,000 | 7,210 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
