7477 ムラキ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2000-12-25 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2000-12-20 | 170 | 170 | 170 | 170 | 9,000 | 1,700 |
| 2000-12-19 | 159 | 159 | 155 | 155 | 5,000 | 1,550 |
| 2000-12-14 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2000-12-07 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-12-06 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-12-05 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2000-12-04 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-11-29 | 168 | 168 | 160 | 160 | 3,000 | 1,600 |
| 2000-11-28 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2000-11-24 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2000-11-20 | 180 | 180 | 180 | 180 | 9,000 | 1,800 |
| 2000-11-09 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2000-11-07 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2000-11-06 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2000-10-30 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2000-10-27 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2000-10-26 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2000-10-23 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2000-10-20 | 194 | 194 | 194 | 194 | 4,000 | 1,940 |
| 2000-10-18 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-10-10 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2000-10-06 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2000-10-05 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2000-09-26 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2000-09-25 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2000-09-20 | 176 | 176 | 176 | 176 | 9,000 | 1,760 |
| 2000-09-19 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 2000-09-18 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-09-14 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2000-09-13 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2000-09-07 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2000-09-06 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2000-09-05 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2000-09-01 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-08-31 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-08-28 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2000-08-25 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2000-08-22 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2000-08-21 | 196 | 196 | 196 | 196 | 7,000 | 1,960 |
| 2000-08-14 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2000-08-09 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2000-07-31 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2000-07-28 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2000-07-27 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2000-07-21 | 196 | 196 | 196 | 196 | 12,000 | 1,960 |
| 2000-07-14 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2000-07-12 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-07-11 | 183 | 183 | 180 | 180 | 7,000 | 1,800 |
| 2000-07-07 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-07-05 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2000-07-04 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2000-07-03 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2000-06-29 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2000-06-27 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2000-06-20 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 2000-06-09 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2000-06-05 | 169 | 169 | 153 | 153 | 3,000 | 1,530 |
| 2000-05-26 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2000-05-25 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2000-05-24 | 187 | 187 | 187 | 187 | 5,000 | 1,870 |
| 2000-05-23 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 2000-05-22 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-05-18 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2000-05-12 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2000-05-10 | 170 | 175 | 170 | 175 | 8,000 | 1,750 |
| 2000-05-09 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2000-05-08 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2000-05-02 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2000-05-01 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2000-04-26 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2000-04-25 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2000-04-21 | 194 | 194 | 194 | 194 | 7,000 | 1,940 |
| 2000-04-20 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2000-04-18 | 153 | 160 | 153 | 160 | 2,000 | 1,600 |
| 2000-04-17 | 160 | 160 | 159 | 159 | 4,000 | 1,590 |
| 2000-04-12 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2000-04-11 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2000-04-10 | 176 | 176 | 175 | 175 | 8,000 | 1,750 |
| 2000-04-07 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
| 2000-04-06 | 169 | 175 | 169 | 175 | 11,000 | 1,750 |
| 2000-04-05 | 167 | 167 | 164 | 164 | 3,000 | 1,640 |
| 2000-03-31 | 163 | 163 | 162 | 162 | 2,000 | 1,620 |
| 2000-03-30 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-03-27 | 164 | 174 | 164 | 174 | 4,000 | 1,740 |
| 2000-03-23 | 160 | 164 | 160 | 164 | 5,000 | 1,640 |
| 2000-03-22 | 175 | 175 | 150 | 150 | 30,000 | 1,500 |
| 2000-03-21 | 170 | 170 | 170 | 170 | 11,000 | 1,700 |
| 2000-03-17 | 162 | 162 | 155 | 155 | 5,000 | 1,550 |
| 2000-03-16 | 163 | 163 | 162 | 162 | 6,000 | 1,620 |
| 2000-03-15 | 165 | 165 | 160 | 160 | 6,000 | 1,600 |
| 2000-03-14 | 168 | 168 | 160 | 160 | 3,000 | 1,600 |
| 2000-03-10 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2000-03-08 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2000-03-07 | 179 | 180 | 179 | 179 | 7,000 | 1,790 |
| 2000-03-06 | 176 | 179 | 176 | 179 | 3,000 | 1,790 |
| 2000-03-03 | 171 | 173 | 171 | 173 | 2,000 | 1,730 |
| 2000-03-02 | 170 | 171 | 170 | 170 | 4,000 | 1,700 |
| 2000-03-01 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2000-02-29 | 173 | 180 | 173 | 180 | 2,000 | 1,800 |
| 2000-02-25 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2000-02-23 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-02-22 | 176 | 176 | 175 | 175 | 8,000 | 1,750 |
| 2000-02-21 | 176 | 177 | 175 | 175 | 16,000 | 1,750 |
| 2000-02-18 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-02-17 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-02-10 | 155 | 155 | 151 | 151 | 3,000 | 1,510 |
| 2000-02-09 | 157 | 160 | 156 | 156 | 4,000 | 1,560 |
| 2000-02-08 | 167 | 167 | 156 | 156 | 9,000 | 1,560 |
| 2000-02-07 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2000-02-04 | 166 | 166 | 166 | 166 | 6,000 | 1,660 |
| 2000-02-03 | 165 | 166 | 165 | 166 | 2,000 | 1,660 |
| 2000-02-01 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-01-28 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2000-01-25 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2000-01-24 | 190 | 195 | 190 | 195 | 6,000 | 1,950 |
| 2000-01-21 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2000-01-20 | 183 | 185 | 183 | 185 | 17,000 | 1,850 |
| 2000-01-18 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2000-01-13 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-01-12 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-01-11 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2000-01-07 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2000-01-05 | 185 | 185 | 170 | 170 | 3,000 | 1,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
