7477 ムラキ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2001-12-26 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2001-12-20 | 121 | 121 | 121 | 121 | 12,000 | 1,210 |
| 2001-12-19 | 115 | 115 | 110 | 110 | 3,000 | 1,100 |
| 2001-12-18 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-12-13 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-12-10 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2001-12-06 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2001-11-28 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-11-27 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2001-11-20 | 120 | 125 | 120 | 125 | 14,000 | 1,250 |
| 2001-11-16 | 116 | 120 | 116 | 120 | 2,000 | 1,200 |
| 2001-11-15 | 118 | 118 | 106 | 106 | 5,000 | 1,060 |
| 2001-11-09 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2001-11-08 | 122 | 122 | 121 | 121 | 3,000 | 1,210 |
| 2001-11-07 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2001-11-06 | 126 | 126 | 126 | 126 | 8,000 | 1,260 |
| 2001-11-05 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2001-10-30 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-10-29 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2001-10-26 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2001-10-22 | 138 | 138 | 138 | 138 | 10,000 | 1,380 |
| 2001-10-19 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-10-18 | 133 | 133 | 133 | 133 | 4,000 | 1,330 |
| 2001-10-17 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2001-10-10 | 134 | 134 | 130 | 130 | 4,000 | 1,300 |
| 2001-10-05 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-10-02 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-10-01 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-09-27 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2001-09-26 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2001-09-20 | 150 | 150 | 149 | 149 | 10,000 | 1,490 |
| 2001-09-19 | 145 | 147 | 145 | 147 | 3,000 | 1,470 |
| 2001-09-10 | 148 | 148 | 148 | 148 | 6,000 | 1,480 |
| 2001-09-07 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2001-09-05 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2001-08-29 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2001-08-20 | 155 | 158 | 155 | 158 | 10,000 | 1,580 |
| 2001-08-17 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2001-08-07 | 151 | 151 | 150 | 150 | 5,000 | 1,500 |
| 2001-08-06 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-08-02 | 145 | 145 | 140 | 140 | 3,000 | 1,400 |
| 2001-07-27 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2001-07-23 | 164 | 164 | 160 | 160 | 10,000 | 1,600 |
| 2001-07-19 | 160 | 160 | 159 | 160 | 6,000 | 1,600 |
| 2001-07-17 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-07-11 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2001-07-06 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2001-06-26 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2001-06-25 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2001-06-21 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-06-20 | 170 | 170 | 170 | 170 | 9,000 | 1,700 |
| 2001-06-19 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2001-06-15 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2001-06-11 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2001-06-08 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2001-06-07 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2001-06-05 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2001-05-31 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2001-05-29 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2001-05-25 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-05-23 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2001-05-22 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2001-05-21 | 159 | 159 | 150 | 150 | 10,000 | 1,500 |
| 2001-05-17 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2001-05-16 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2001-05-10 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2001-05-08 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2001-05-07 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-05-02 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2001-04-27 | 155 | 155 | 155 | 155 | 7,000 | 1,550 |
| 2001-04-26 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2001-04-25 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2001-04-23 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-04-20 | 170 | 170 | 170 | 170 | 9,000 | 1,700 |
| 2001-04-17 | 143 | 150 | 143 | 150 | 2,000 | 1,500 |
| 2001-04-13 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2001-04-12 | 157 | 157 | 157 | 157 | 7,000 | 1,570 |
| 2001-04-10 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2001-04-05 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2001-03-30 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2001-03-26 | 171 | 171 | 171 | 171 | 5,000 | 1,710 |
| 2001-03-23 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2001-03-22 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2001-03-21 | 161 | 161 | 161 | 161 | 7,000 | 1,610 |
| 2001-03-16 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2001-03-12 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2001-03-08 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 2001-03-07 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2001-03-06 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2001-03-05 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2001-02-28 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2001-02-27 | 153 | 153 | 153 | 153 | 7,000 | 1,530 |
| 2001-02-26 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2001-02-23 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2001-02-21 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-02-20 | 165 | 165 | 165 | 165 | 9,000 | 1,650 |
| 2001-02-19 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-02-13 | 151 | 151 | 150 | 150 | 9,000 | 1,500 |
| 2001-02-09 | 158 | 160 | 158 | 160 | 3,000 | 1,600 |
| 2001-02-08 | 157 | 167 | 157 | 167 | 5,000 | 1,670 |
| 2001-02-07 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2001-02-06 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-02-05 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-01-26 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2001-01-25 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2001-01-22 | 174 | 174 | 174 | 174 | 11,000 | 1,740 |
| 2001-01-11 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2001-01-10 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
