7477 ムラキ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 100 | 101 | 100 | 101 | 5,000 | 1,010 |
| 2003-12-26 | 100 | 104 | 96 | 104 | 18,000 | 1,040 |
| 2003-12-25 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
| 2003-12-24 | 100 | 100 | 100 | 100 | 12,000 | 1,000 |
| 2003-12-22 | 104 | 104 | 98 | 98 | 11,000 | 980 |
| 2003-12-19 | 100 | 100 | 99 | 99 | 3,000 | 990 |
| 2003-12-18 | 100 | 105 | 100 | 105 | 5,000 | 1,050 |
| 2003-12-17 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2003-12-16 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2003-12-15 | 99 | 100 | 99 | 100 | 3,000 | 1,000 |
| 2003-12-12 | 100 | 100 | 96 | 96 | 3,000 | 960 |
| 2003-12-11 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2003-12-10 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2003-12-09 | 98 | 100 | 98 | 100 | 4,000 | 1,000 |
| 2003-12-05 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2003-12-03 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2003-12-01 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2003-11-28 | 97 | 97 | 96 | 96 | 5,000 | 960 |
| 2003-11-27 | 98 | 98 | 97 | 97 | 11,000 | 970 |
| 2003-11-26 | 100 | 100 | 97 | 97 | 5,000 | 970 |
| 2003-11-25 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
| 2003-11-21 | 95 | 95 | 95 | 95 | 22,000 | 950 |
| 2003-11-20 | 98 | 98 | 95 | 95 | 15,000 | 950 |
| 2003-11-19 | 99 | 99 | 99 | 99 | 6,000 | 990 |
| 2003-11-18 | 96 | 99 | 96 | 99 | 23,000 | 990 |
| 2003-11-17 | 97 | 97 | 96 | 97 | 15,000 | 970 |
| 2003-11-14 | 111 | 111 | 90 | 95 | 39,000 | 950 |
| 2003-11-13 | 110 | 110 | 110 | 110 | 11,000 | 1,100 |
| 2003-11-12 | 114 | 114 | 105 | 105 | 17,000 | 1,050 |
| 2003-11-10 | 120 | 120 | 119 | 119 | 9,000 | 1,190 |
| 2003-11-07 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2003-11-06 | 129 | 134 | 124 | 124 | 19,000 | 1,240 |
| 2003-11-05 | 123 | 129 | 123 | 129 | 13,000 | 1,290 |
| 2003-11-04 | 123 | 123 | 122 | 122 | 7,000 | 1,220 |
| 2003-10-31 | 124 | 125 | 124 | 124 | 11,000 | 1,240 |
| 2003-10-30 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2003-10-28 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2003-10-27 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2003-10-22 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2003-10-21 | 139 | 140 | 134 | 134 | 9,000 | 1,340 |
| 2003-10-20 | 147 | 148 | 135 | 141 | 36,000 | 1,410 |
| 2003-10-17 | 130 | 135 | 121 | 135 | 32,000 | 1,350 |
| 2003-10-16 | 130 | 134 | 130 | 130 | 37,000 | 1,300 |
| 2003-10-15 | 135 | 135 | 135 | 135 | 20,000 | 1,350 |
| 2003-10-14 | 125 | 135 | 125 | 135 | 22,000 | 1,350 |
| 2003-10-10 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2003-10-09 | 126 | 127 | 123 | 127 | 8,000 | 1,270 |
| 2003-10-08 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2003-10-07 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-10-06 | 123 | 125 | 123 | 125 | 2,000 | 1,250 |
| 2003-10-03 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2003-10-02 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2003-10-01 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2003-09-30 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2003-09-29 | 131 | 136 | 131 | 136 | 4,000 | 1,360 |
| 2003-09-26 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2003-09-25 | 139 | 139 | 124 | 139 | 12,000 | 1,390 |
| 2003-09-24 | 139 | 139 | 139 | 139 | 6,000 | 1,390 |
| 2003-09-22 | 142 | 142 | 138 | 139 | 13,000 | 1,390 |
| 2003-09-19 | 140 | 140 | 137 | 137 | 15,000 | 1,370 |
| 2003-09-18 | 138 | 144 | 138 | 144 | 31,000 | 1,440 |
| 2003-09-17 | 139 | 139 | 126 | 135 | 28,000 | 1,350 |
| 2003-09-16 | 150 | 150 | 139 | 145 | 65,000 | 1,450 |
| 2003-09-12 | 126 | 150 | 126 | 150 | 114,000 | 1,500 |
| 2003-09-11 | 120 | 124 | 120 | 124 | 18,000 | 1,240 |
| 2003-09-10 | 127 | 127 | 125 | 127 | 5,000 | 1,270 |
| 2003-09-09 | 109 | 130 | 109 | 130 | 24,000 | 1,300 |
| 2003-09-08 | 108 | 109 | 108 | 109 | 13,000 | 1,090 |
| 2003-09-05 | 109 | 109 | 108 | 108 | 5,000 | 1,080 |
| 2003-09-04 | 109 | 109 | 108 | 108 | 4,000 | 1,080 |
| 2003-09-01 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2003-08-29 | 110 | 110 | 110 | 110 | 10,000 | 1,100 |
| 2003-08-28 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-08-27 | 109 | 110 | 108 | 110 | 10,000 | 1,100 |
| 2003-08-25 | 106 | 106 | 101 | 101 | 5,000 | 1,010 |
| 2003-08-22 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2003-08-21 | 109 | 109 | 109 | 109 | 4,000 | 1,090 |
| 2003-08-20 | 108 | 109 | 108 | 108 | 15,000 | 1,080 |
| 2003-08-19 | 106 | 106 | 105 | 105 | 6,000 | 1,050 |
| 2003-08-18 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-08-14 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2003-08-13 | 103 | 103 | 102 | 102 | 5,000 | 1,020 |
| 2003-08-11 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2003-08-08 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2003-08-07 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2003-08-06 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2003-08-05 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2003-08-04 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2003-08-01 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2003-07-31 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2003-07-30 | 105 | 108 | 105 | 108 | 25,000 | 1,080 |
| 2003-07-29 | 105 | 105 | 105 | 105 | 7,000 | 1,050 |
| 2003-07-28 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2003-07-25 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2003-07-24 | 107 | 107 | 106 | 106 | 7,000 | 1,060 |
| 2003-07-23 | 103 | 104 | 103 | 104 | 2,000 | 1,040 |
| 2003-07-22 | 102 | 102 | 102 | 102 | 14,000 | 1,020 |
| 2003-07-18 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2003-07-17 | 101 | 101 | 100 | 101 | 40,000 | 1,010 |
| 2003-07-16 | 101 | 102 | 101 | 101 | 12,000 | 1,010 |
| 2003-07-15 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2003-07-14 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2003-07-11 | 106 | 106 | 100 | 100 | 10,000 | 1,000 |
| 2003-07-10 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-07-09 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2003-07-08 | 117 | 117 | 114 | 114 | 15,000 | 1,140 |
| 2003-07-07 | 114 | 116 | 114 | 116 | 8,000 | 1,160 |
| 2003-07-04 | 114 | 114 | 110 | 114 | 3,000 | 1,140 |
| 2003-07-02 | 115 | 119 | 110 | 110 | 6,000 | 1,100 |
| 2003-07-01 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2003-06-30 | 122 | 122 | 118 | 118 | 7,000 | 1,180 |
| 2003-06-27 | 108 | 114 | 108 | 114 | 8,000 | 1,140 |
| 2003-06-25 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2003-06-23 | 98 | 98 | 98 | 98 | 13,000 | 980 |
| 2003-06-20 | 111 | 111 | 106 | 106 | 14,000 | 1,060 |
| 2003-06-19 | 106 | 106 | 106 | 106 | 16,000 | 1,060 |
| 2003-06-18 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2003-06-17 | 105 | 106 | 105 | 105 | 5,000 | 1,050 |
| 2003-06-12 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-06-11 | 108 | 110 | 108 | 110 | 7,000 | 1,100 |
| 2003-06-09 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2003-06-06 | 104 | 104 | 104 | 104 | 6,000 | 1,040 |
| 2003-06-04 | 105 | 105 | 102 | 102 | 5,000 | 1,020 |
| 2003-06-03 | 105 | 106 | 105 | 106 | 6,000 | 1,060 |
| 2003-06-02 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2003-05-30 | 95 | 97 | 95 | 97 | 6,000 | 970 |
| 2003-05-28 | 100 | 100 | 93 | 93 | 17,000 | 930 |
| 2003-05-27 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2003-05-26 | 105 | 105 | 101 | 101 | 12,000 | 1,010 |
| 2003-05-23 | 98 | 99 | 97 | 99 | 5,000 | 990 |
| 2003-05-22 | 95 | 98 | 95 | 98 | 5,000 | 980 |
| 2003-05-20 | 92 | 93 | 92 | 93 | 15,000 | 930 |
| 2003-05-19 | 90 | 91 | 90 | 91 | 2,000 | 910 |
| 2003-05-16 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2003-05-15 | 85 | 88 | 85 | 86 | 7,000 | 860 |
| 2003-05-14 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2003-05-13 | 86 | 88 | 84 | 88 | 17,000 | 880 |
| 2003-05-09 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2003-05-07 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2003-05-06 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2003-05-02 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2003-05-01 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2003-04-28 | 78 | 78 | 78 | 78 | 4,000 | 780 |
| 2003-04-25 | 77 | 78 | 77 | 78 | 10,000 | 780 |
| 2003-04-22 | 78 | 78 | 78 | 78 | 10,000 | 780 |
| 2003-04-21 | 78 | 78 | 78 | 78 | 18,000 | 780 |
| 2003-04-18 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2003-04-17 | 76 | 76 | 75 | 75 | 9,000 | 750 |
| 2003-04-16 | 76 | 76 | 75 | 75 | 6,000 | 750 |
| 2003-04-14 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2003-04-11 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2003-04-10 | 78 | 78 | 78 | 78 | 9,000 | 780 |
| 2003-04-09 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2003-04-07 | 75 | 77 | 75 | 77 | 7,000 | 770 |
| 2003-04-04 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2003-04-03 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2003-03-26 | 82 | 82 | 82 | 82 | 4,000 | 820 |
| 2003-03-25 | 82 | 82 | 82 | 82 | 4,000 | 820 |
| 2003-03-20 | 85 | 85 | 85 | 85 | 12,000 | 850 |
| 2003-03-19 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2003-03-18 | 85 | 85 | 85 | 85 | 18,000 | 850 |
| 2003-03-17 | 85 | 85 | 85 | 85 | 19,000 | 850 |
| 2003-03-12 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2003-03-11 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2003-03-10 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2003-03-06 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2003-03-05 | 83 | 83 | 83 | 83 | 4,000 | 830 |
| 2003-02-27 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2003-02-26 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2003-02-25 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2003-02-21 | 81 | 81 | 81 | 81 | 8,000 | 810 |
| 2003-02-20 | 89 | 89 | 89 | 89 | 12,000 | 890 |
| 2003-02-19 | 86 | 89 | 81 | 89 | 10,000 | 890 |
| 2003-02-18 | 88 | 90 | 88 | 90 | 15,000 | 900 |
| 2003-02-17 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2003-02-13 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2003-02-12 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2003-02-10 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2003-02-07 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2003-02-05 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2003-02-03 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2003-01-30 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2003-01-29 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2003-01-27 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2003-01-24 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2003-01-23 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2003-01-22 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2003-01-20 | 95 | 95 | 94 | 94 | 13,000 | 940 |
| 2003-01-17 | 90 | 90 | 89 | 89 | 3,000 | 890 |
| 2003-01-16 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2003-01-15 | 83 | 83 | 80 | 80 | 2,000 | 800 |
| 2003-01-06 | 88 | 88 | 87 | 87 | 5,000 | 870 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
