7477 ムラキ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2002-12-27 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2002-12-25 | 73 | 73 | 66 | 66 | 2,000 | 660 |
| 2002-12-24 | 79 | 79 | 73 | 73 | 2,000 | 730 |
| 2002-12-20 | 80 | 80 | 80 | 80 | 15,000 | 800 |
| 2002-12-19 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2002-12-18 | 71 | 71 | 70 | 70 | 6,000 | 700 |
| 2002-12-16 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2002-12-13 | 88 | 88 | 78 | 78 | 7,000 | 780 |
| 2002-12-12 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2002-12-11 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2002-12-10 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 2002-12-06 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2002-12-05 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2002-11-29 | 93 | 93 | 88 | 88 | 2,000 | 880 |
| 2002-11-28 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2002-11-26 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2002-11-25 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2002-11-20 | 97 | 97 | 97 | 97 | 12,000 | 970 |
| 2002-11-19 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2002-11-18 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2002-11-15 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2002-11-14 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2002-11-11 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2002-11-08 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2002-11-06 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2002-11-05 | 99 | 99 | 99 | 99 | 6,000 | 990 |
| 2002-10-31 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2002-10-30 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2002-10-29 | 93 | 99 | 93 | 99 | 11,000 | 990 |
| 2002-10-28 | 94 | 94 | 94 | 94 | 5,000 | 940 |
| 2002-10-25 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 2002-10-23 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2002-10-21 | 100 | 100 | 90 | 90 | 22,000 | 900 |
| 2002-10-18 | 95 | 95 | 92 | 92 | 5,000 | 920 |
| 2002-10-17 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2002-10-07 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2002-10-04 | 96 | 96 | 95 | 95 | 3,000 | 950 |
| 2002-10-02 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2002-10-01 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2002-09-27 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2002-09-20 | 100 | 100 | 100 | 100 | 12,000 | 1,000 |
| 2002-09-19 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2002-09-18 | 100 | 100 | 98 | 98 | 8,000 | 980 |
| 2002-09-10 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-09-06 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-09-05 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-09-03 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2002-08-30 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-08-29 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2002-08-27 | 100 | 100 | 100 | 100 | 12,000 | 1,000 |
| 2002-08-26 | 101 | 101 | 100 | 100 | 2,000 | 1,000 |
| 2002-08-23 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2002-08-20 | 105 | 105 | 105 | 105 | 11,000 | 1,050 |
| 2002-08-16 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-08-15 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-08-06 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2002-08-05 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2002-07-30 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2002-07-29 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2002-07-26 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2002-07-25 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2002-07-24 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2002-07-22 | 106 | 106 | 106 | 106 | 11,000 | 1,060 |
| 2002-07-19 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2002-07-17 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-07-16 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2002-07-15 | 101 | 101 | 100 | 100 | 11,000 | 1,000 |
| 2002-07-10 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-07-09 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2002-07-08 | 103 | 103 | 102 | 102 | 7,000 | 1,020 |
| 2002-07-05 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2002-06-27 | 99 | 99 | 98 | 98 | 3,000 | 980 |
| 2002-06-26 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-06-25 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2002-06-24 | 104 | 104 | 100 | 100 | 4,000 | 1,000 |
| 2002-06-21 | 98 | 99 | 98 | 99 | 3,000 | 990 |
| 2002-06-20 | 100 | 100 | 100 | 100 | 16,000 | 1,000 |
| 2002-06-19 | 104 | 106 | 100 | 100 | 16,000 | 1,000 |
| 2002-06-17 | 112 | 112 | 109 | 109 | 19,000 | 1,090 |
| 2002-06-12 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2002-06-10 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2002-06-05 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-05-31 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-05-29 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-05-28 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2002-05-27 | 110 | 120 | 110 | 120 | 17,000 | 1,200 |
| 2002-05-24 | 105 | 105 | 102 | 102 | 2,000 | 1,020 |
| 2002-05-20 | 110 | 110 | 110 | 110 | 11,000 | 1,100 |
| 2002-05-17 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2002-05-08 | 107 | 107 | 107 | 107 | 5,000 | 1,070 |
| 2002-05-02 | 106 | 106 | 105 | 105 | 2,000 | 1,050 |
| 2002-04-30 | 110 | 110 | 105 | 110 | 8,000 | 1,100 |
| 2002-04-26 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-04-25 | 113 | 113 | 106 | 106 | 15,000 | 1,060 |
| 2002-04-22 | 120 | 120 | 120 | 120 | 11,000 | 1,200 |
| 2002-04-18 | 122 | 122 | 121 | 121 | 3,000 | 1,210 |
| 2002-04-17 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-04-15 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2002-04-05 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2002-04-03 | 116 | 116 | 116 | 116 | 4,000 | 1,160 |
| 2002-03-26 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2002-03-25 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-03-22 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2002-03-20 | 129 | 129 | 129 | 129 | 10,000 | 1,290 |
| 2002-03-19 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-03-18 | 120 | 120 | 118 | 120 | 3,000 | 1,200 |
| 2002-03-14 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-03-07 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2002-03-05 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2002-03-04 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 2002-02-27 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2002-02-25 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-02-20 | 118 | 118 | 110 | 110 | 12,000 | 1,100 |
| 2002-02-18 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-02-15 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2002-02-12 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 2002-02-06 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-02-05 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2002-01-29 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2002-01-25 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-01-24 | 100 | 100 | 97 | 97 | 6,000 | 970 |
| 2002-01-21 | 119 | 119 | 119 | 119 | 11,000 | 1,190 |
| 2002-01-18 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-01-17 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2002-01-07 | 112 | 112 | 111 | 111 | 7,000 | 1,110 |
| 2002-01-04 | 111 | 111 | 111 | 111 | 4,000 | 1,110 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
