7477 ムラキ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 1999-12-28 | 172 | 175 | 172 | 175 | 2,000 | 1,750 |
| 1999-12-27 | 182 | 182 | 171 | 171 | 2,000 | 1,710 |
| 1999-12-24 | 200 | 200 | 180 | 200 | 3,000 | 2,000 |
| 1999-12-22 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1999-12-21 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 1999-12-20 | 203 | 210 | 203 | 203 | 9,000 | 2,030 |
| 1999-12-17 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 1999-12-16 | 180 | 180 | 176 | 176 | 3,000 | 1,760 |
| 1999-12-15 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1999-12-14 | 177 | 177 | 176 | 176 | 9,000 | 1,760 |
| 1999-12-13 | 172 | 176 | 172 | 176 | 3,000 | 1,760 |
| 1999-12-09 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1999-12-08 | 193 | 193 | 170 | 170 | 3,000 | 1,700 |
| 1999-12-07 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 1999-12-02 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 1999-12-01 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1999-11-29 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 1999-11-26 | 189 | 189 | 184 | 184 | 5,000 | 1,840 |
| 1999-11-24 | 182 | 182 | 180 | 180 | 3,000 | 1,800 |
| 1999-11-22 | 192 | 192 | 192 | 192 | 8,000 | 1,920 |
| 1999-11-19 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1999-11-18 | 172 | 175 | 172 | 175 | 4,000 | 1,750 |
| 1999-11-17 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 1999-11-16 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 1999-11-15 | 173 | 175 | 173 | 173 | 6,000 | 1,730 |
| 1999-11-12 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1999-11-11 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 1999-11-10 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1999-11-09 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1999-11-08 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1999-11-05 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-11-04 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-11-01 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-10-29 | 220 | 220 | 215 | 215 | 2,000 | 2,150 |
| 1999-10-28 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 1999-10-27 | 209 | 209 | 209 | 209 | 5,000 | 2,090 |
| 1999-10-26 | 207 | 209 | 207 | 209 | 5,000 | 2,090 |
| 1999-10-21 | 219 | 219 | 200 | 200 | 2,000 | 2,000 |
| 1999-10-20 | 215 | 220 | 215 | 215 | 9,000 | 2,150 |
| 1999-10-19 | 196 | 197 | 196 | 196 | 4,000 | 1,960 |
| 1999-10-18 | 210 | 210 | 196 | 196 | 2,000 | 1,960 |
| 1999-10-12 | 220 | 220 | 210 | 210 | 3,000 | 2,100 |
| 1999-10-08 | 225 | 225 | 222 | 222 | 3,000 | 2,220 |
| 1999-10-06 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1999-10-05 | 220 | 220 | 210 | 220 | 3,000 | 2,200 |
| 1999-09-27 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1999-09-24 | 271 | 279 | 250 | 250 | 17,000 | 2,500 |
| 1999-09-22 | 256 | 260 | 255 | 260 | 5,000 | 2,600 |
| 1999-09-21 | 291 | 291 | 250 | 255 | 18,000 | 2,550 |
| 1999-09-20 | 245 | 305 | 245 | 285 | 53,000 | 2,850 |
| 1999-09-17 | 225 | 227 | 225 | 225 | 3,000 | 2,250 |
| 1999-09-16 | 230 | 230 | 225 | 225 | 6,000 | 2,250 |
| 1999-09-14 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1999-09-13 | 221 | 221 | 216 | 216 | 6,000 | 2,160 |
| 1999-09-10 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 1999-09-08 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 1999-09-03 | 235 | 235 | 210 | 210 | 7,000 | 2,100 |
| 1999-08-31 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-08-30 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1999-08-27 | 249 | 260 | 237 | 260 | 9,000 | 2,600 |
| 1999-08-26 | 225 | 250 | 225 | 250 | 9,000 | 2,500 |
| 1999-08-24 | 227 | 227 | 221 | 221 | 5,000 | 2,210 |
| 1999-08-20 | 242 | 242 | 220 | 220 | 11,000 | 2,200 |
| 1999-08-19 | 211 | 220 | 211 | 220 | 5,000 | 2,200 |
| 1999-08-16 | 201 | 201 | 201 | 201 | 5,000 | 2,010 |
| 1999-08-12 | 210 | 210 | 206 | 206 | 3,000 | 2,060 |
| 1999-08-10 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1999-08-09 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 1999-08-06 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 1999-08-05 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 1999-08-02 | 206 | 208 | 206 | 207 | 6,000 | 2,070 |
| 1999-07-30 | 220 | 220 | 220 | 220 | 14,000 | 2,200 |
| 1999-07-29 | 225 | 225 | 220 | 220 | 8,000 | 2,200 |
| 1999-07-27 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-07-26 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1999-07-23 | 232 | 232 | 230 | 231 | 5,000 | 2,310 |
| 1999-07-21 | 242 | 247 | 240 | 240 | 17,000 | 2,400 |
| 1999-07-19 | 230 | 230 | 220 | 220 | 10,000 | 2,200 |
| 1999-07-16 | 242 | 242 | 226 | 226 | 9,000 | 2,260 |
| 1999-07-15 | 255 | 255 | 242 | 242 | 2,000 | 2,420 |
| 1999-07-12 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1999-07-09 | 270 | 270 | 261 | 261 | 3,000 | 2,610 |
| 1999-07-08 | 275 | 275 | 270 | 270 | 7,000 | 2,700 |
| 1999-07-07 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 1999-07-06 | 259 | 270 | 259 | 270 | 7,000 | 2,700 |
| 1999-07-05 | 250 | 260 | 250 | 255 | 14,000 | 2,550 |
| 1999-07-02 | 220 | 241 | 220 | 241 | 2,000 | 2,410 |
| 1999-07-01 | 240 | 241 | 240 | 241 | 9,000 | 2,410 |
| 1999-06-28 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-06-25 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1999-06-24 | 228 | 228 | 220 | 220 | 2,000 | 2,200 |
| 1999-06-23 | 235 | 235 | 230 | 230 | 6,000 | 2,300 |
| 1999-06-22 | 239 | 239 | 235 | 236 | 3,000 | 2,360 |
| 1999-06-21 | 252 | 252 | 235 | 240 | 13,000 | 2,400 |
| 1999-06-18 | 295 | 295 | 250 | 250 | 15,000 | 2,500 |
| 1999-06-17 | 300 | 300 | 245 | 245 | 94,000 | 2,450 |
| 1999-06-16 | 185 | 234 | 185 | 234 | 59,000 | 2,340 |
| 1999-06-15 | 185 | 186 | 184 | 184 | 20,000 | 1,840 |
| 1999-06-11 | 184 | 184 | 183 | 183 | 3,000 | 1,830 |
| 1999-06-10 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 1999-06-09 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 1999-06-07 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 1999-06-03 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1999-06-01 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 1999-05-25 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1999-05-24 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 1999-05-21 | 197 | 197 | 195 | 195 | 8,000 | 1,950 |
| 1999-05-20 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 1999-05-19 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1999-05-13 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-05-10 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1999-05-07 | 195 | 195 | 189 | 189 | 3,000 | 1,890 |
| 1999-05-06 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1999-04-30 | 175 | 200 | 175 | 190 | 15,000 | 1,900 |
| 1999-04-28 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1999-04-27 | 173 | 173 | 170 | 170 | 8,000 | 1,700 |
| 1999-04-26 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-04-23 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1999-04-22 | 175 | 180 | 175 | 180 | 12,000 | 1,800 |
| 1999-04-20 | 170 | 170 | 170 | 170 | 11,000 | 1,700 |
| 1999-04-19 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-04-13 | 164 | 170 | 164 | 170 | 4,000 | 1,700 |
| 1999-04-09 | 170 | 180 | 164 | 164 | 12,000 | 1,640 |
| 1999-04-08 | 163 | 170 | 163 | 170 | 11,000 | 1,700 |
| 1999-04-07 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 1999-04-06 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 1999-04-05 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 1999-04-02 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 1999-03-30 | 155 | 155 | 145 | 145 | 7,000 | 1,450 |
| 1999-03-29 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1999-03-26 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1999-03-25 | 169 | 169 | 140 | 140 | 30,000 | 1,400 |
| 1999-03-24 | 170 | 170 | 150 | 150 | 12,000 | 1,500 |
| 1999-03-23 | 181 | 181 | 181 | 181 | 11,000 | 1,810 |
| 1999-03-18 | 168 | 170 | 168 | 170 | 2,000 | 1,700 |
| 1999-03-16 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1999-03-10 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1999-03-08 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1999-03-05 | 158 | 165 | 158 | 165 | 3,000 | 1,650 |
| 1999-03-02 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1999-02-22 | 176 | 176 | 153 | 153 | 16,000 | 1,530 |
| 1999-02-19 | 165 | 165 | 160 | 160 | 2,000 | 1,600 |
| 1999-02-18 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 1999-02-17 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 1999-02-10 | 165 | 165 | 160 | 160 | 2,000 | 1,600 |
| 1999-02-09 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1999-02-08 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 1999-02-05 | 165 | 165 | 165 | 165 | 10,000 | 1,650 |
| 1999-02-04 | 165 | 165 | 165 | 165 | 13,000 | 1,650 |
| 1999-02-03 | 150 | 165 | 150 | 165 | 10,000 | 1,650 |
| 1999-02-02 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1999-02-01 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1999-01-26 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1999-01-25 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1999-01-21 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1999-01-20 | 165 | 165 | 165 | 165 | 10,000 | 1,650 |
| 1999-01-19 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1999-01-12 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1999-01-08 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
