7477 ムラキ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	121	121	121	121	1,000	1,210
2004-12-29	120	121	120	121	2,000	1,210
2004-12-28	120	120	120	120	1,000	1,200
2004-12-27	120	120	119	119	4,000	1,190
2004-12-24	122	122	117	120	13,000	1,200
2004-12-22	123	123	123	123	5,000	1,230
2004-12-21	120	122	120	122	4,000	1,220
2004-12-20	122	122	120	121	16,000	1,210
2004-12-17	122	122	122	122	7,000	1,220
2004-12-16	121	121	121	121	1,000	1,210
2004-12-15	120	124	120	124	4,000	1,240
2004-12-13	125	125	121	124	16,000	1,240
2004-12-10	123	124	123	124	9,000	1,240
2004-12-09	121	127	120	120	21,000	1,200
2004-12-08	119	119	119	119	2,000	1,190
2004-12-07	119	119	119	119	2,000	1,190
2004-12-06	120	120	120	120	4,000	1,200
2004-12-03	121	121	120	120	5,000	1,200
2004-12-01	121	122	120	120	8,000	1,200
2004-11-30	121	121	120	121	4,000	1,210
2004-11-29	123	123	121	121	14,000	1,210
2004-11-26	122	122	122	122	1,000	1,220
2004-11-25	122	122	121	122	10,000	1,220
2004-11-24	121	121	120	121	6,000	1,210
2004-11-22	122	122	120	121	27,000	1,210
2004-11-19	125	125	120	123	27,000	1,230
2004-11-18	125	125	123	125	9,000	1,250
2004-11-17	124	130	124	130	5,000	1,300
2004-11-16	125	125	124	124	6,000	1,240
2004-11-15	125	125	120	123	44,000	1,230
2004-11-12	125	125	124	124	9,000	1,240
2004-11-11	125	125	125	125	2,000	1,250
2004-11-10	127	128	125	125	17,000	1,250
2004-11-09	120	128	118	125	93,000	1,250
2004-11-08	119	123	117	120	21,000	1,200
2004-11-05	116	117	116	117	7,000	1,170
2004-11-04	116	116	116	116	2,000	1,160
2004-11-02	117	119	116	118	17,000	1,180
2004-11-01	117	121	117	120	13,000	1,200
2004-10-29	127	127	120	125	30,000	1,250
2004-10-28	128	131	127	131	13,000	1,310
2004-10-27	138	138	129	134	32,000	1,340
2004-10-26	135	137	130	136	20,000	1,360
2004-10-25	131	138	129	138	17,000	1,380
2004-10-22	134	134	125	132	67,000	1,320
2004-10-21	175	194	132	136	639,000	1,360
2004-10-20	130	170	128	170	67,000	1,700
2004-10-19	120	120	120	120	1,000	1,200
2004-10-18	120	120	120	120	2,000	1,200
2004-10-15	120	120	120	120	1,000	1,200
2004-10-13	126	126	126	126	2,000	1,260
2004-10-08	130	130	125	130	10,000	1,300
2004-10-07	125	130	125	130	15,000	1,300
2004-10-06	120	124	120	124	15,000	1,240
2004-10-05	120	120	115	115	2,000	1,150
2004-10-04	114	120	114	120	17,000	1,200
2004-10-01	114	114	114	114	1,000	1,140
2004-09-30	114	114	114	114	1,000	1,140
2004-09-27	118	118	118	118	1,000	1,180
2004-09-24	119	119	119	119	1,000	1,190
2004-09-22	119	119	119	119	2,000	1,190
2004-09-21	119	119	119	119	8,000	1,190
2004-09-17	117	117	116	117	5,000	1,170
2004-09-16	118	118	117	117	6,000	1,170
2004-09-15	121	121	118	118	10,000	1,180
2004-09-14	121	122	117	122	5,000	1,220
2004-09-13	119	120	119	120	6,000	1,200
2004-09-10	120	120	120	120	10,000	1,200
2004-09-09	121	121	121	121	2,000	1,210
2004-09-07	121	121	121	121	1,000	1,210
2004-09-06	122	122	122	122	1,000	1,220
2004-09-03	116	122	116	122	7,000	1,220
2004-09-02	125	125	125	125	1,000	1,250
2004-09-01	119	125	116	125	12,000	1,250
2004-08-31	121	122	121	122	2,000	1,220
2004-08-30	122	122	121	121	8,000	1,210
2004-08-26	123	126	122	126	4,000	1,260
2004-08-20	124	124	123	124	27,000	1,240
2004-08-19	121	121	121	121	1,000	1,210
2004-08-18	121	121	121	121	2,000	1,210
2004-08-17	120	120	120	120	2,000	1,200
2004-08-16	121	121	121	121	2,000	1,210
2004-08-13	124	124	124	124	4,000	1,240
2004-08-12	123	123	123	123	2,000	1,230
2004-08-11	118	120	118	120	2,000	1,200
2004-08-10	119	119	119	119	1,000	1,190
2004-08-06	127	127	120	120	10,000	1,200
2004-08-05	127	127	127	127	4,000	1,270
2004-08-03	127	127	127	127	8,000	1,270
2004-08-02	129	129	127	127	3,000	1,270
2004-07-30	127	127	127	127	2,000	1,270
2004-07-26	135	135	135	135	1,000	1,350
2004-07-23	137	137	135	135	2,000	1,350
2004-07-21	128	128	128	128	1,000	1,280
2004-07-20	140	140	140	140	7,000	1,400
2004-07-16	139	139	139	139	1,000	1,390
2004-07-15	140	140	140	140	3,000	1,400
2004-07-14	140	140	135	139	14,000	1,390
2004-07-13	142	142	140	140	15,000	1,400
2004-07-12	130	140	130	139	37,000	1,390
2004-07-09	128	128	128	128	2,000	1,280
2004-07-08	125	130	125	130	17,000	1,300
2004-07-07	126	126	126	126	1,000	1,260
2004-07-06	129	129	129	129	1,000	1,290
2004-07-05	130	130	129	129	4,000	1,290
2004-07-02	120	130	120	130	20,000	1,300
2004-07-01	128	128	126	126	5,000	1,260
2004-06-30	123	128	123	128	23,000	1,280
2004-06-29	123	123	120	120	9,000	1,200
2004-06-28	123	123	123	123	1,000	1,230
2004-06-25	123	123	123	123	1,000	1,230
2004-06-24	122	123	122	123	2,000	1,230
2004-06-23	120	121	120	121	3,000	1,210
2004-06-22	121	121	121	121	1,000	1,210
2004-06-21	126	126	121	121	12,000	1,210
2004-06-18	126	127	123	123	8,000	1,230
2004-06-17	118	125	118	125	13,000	1,250
2004-06-16	119	119	118	118	8,000	1,180
2004-06-15	115	115	115	115	2,000	1,150
2004-06-14	116	116	110	113	41,000	1,130
2004-06-11	115	118	115	115	13,000	1,150
2004-06-10	115	115	115	115	2,000	1,150
2004-06-09	116	116	110	112	4,000	1,120
2004-06-08	116	116	116	116	2,000	1,160
2004-06-07	116	116	114	114	3,000	1,140
2004-06-04	113	114	113	114	3,000	1,140
2004-06-03	113	113	110	110	4,000	1,100
2004-06-02	114	114	114	114	1,000	1,140
2004-05-31	113	113	112	112	6,000	1,120
2004-05-28	114	114	114	114	6,000	1,140
2004-05-27	113	114	113	114	6,000	1,140
2004-05-26	113	113	113	113	1,000	1,130
2004-05-25	115	117	113	113	17,000	1,130
2004-05-24	113	113	113	113	4,000	1,130
2004-05-21	111	111	111	111	1,000	1,110
2004-05-20	119	119	111	111	11,000	1,110
2004-05-19	108	110	108	109	5,000	1,090
2004-05-18	105	107	105	107	8,000	1,070
2004-05-17	111	111	107	107	5,000	1,070
2004-05-14	115	117	114	114	8,000	1,140
2004-05-13	117	118	115	115	30,000	1,150
2004-05-12	116	118	114	117	46,000	1,170
2004-05-11	107	117	106	114	62,000	1,140
2004-05-10	139	139	135	135	7,000	1,350
2004-05-07	142	143	142	143	2,000	1,430
2004-05-06	140	144	136	144	18,000	1,440
2004-04-30	143	143	136	138	10,000	1,380
2004-04-27	145	145	144	145	10,000	1,450
2004-04-26	147	148	144	144	11,000	1,440
2004-04-23	148	150	148	150	7,000	1,500
2004-04-22	152	152	148	148	9,000	1,480
2004-04-21	148	150	148	150	6,000	1,500
2004-04-20	148	148	148	148	7,000	1,480
2004-04-19	148	148	146	146	7,000	1,460
2004-04-16	147	147	143	143	9,000	1,430
2004-04-15	150	150	147	147	10,000	1,470
2004-04-14	148	150	148	150	10,000	1,500
2004-04-13	150	150	148	148	13,000	1,480
2004-04-12	141	150	141	150	12,000	1,500
2004-04-09	146	146	141	141	12,000	1,410
2004-04-08	150	150	145	145	5,000	1,450
2004-04-07	150	150	150	150	4,000	1,500
2004-04-06	147	150	147	150	16,000	1,500
2004-04-05	138	142	138	142	6,000	1,420
2004-04-02	135	137	133	137	11,000	1,370
2004-04-01	132	134	132	134	4,000	1,340
2004-03-31	135	137	132	132	10,000	1,320
2004-03-30	135	135	128	128	6,000	1,280
2004-03-29	141	142	135	135	6,000	1,350
2004-03-26	140	145	135	143	16,000	1,430
2004-03-25	158	158	147	155	33,000	1,550
2004-03-24	146	158	145	158	39,000	1,580
2004-03-23	149	150	143	145	24,000	1,450
2004-03-22	144	149	144	149	44,000	1,490
2004-03-19	142	145	142	143	14,000	1,430
2004-03-18	143	145	143	145	25,000	1,450
2004-03-17	139	143	139	143	23,000	1,430
2004-03-16	140	140	139	139	14,000	1,390
2004-03-15	131	140	131	140	23,000	1,400
2004-03-12	131	132	130	132	15,000	1,320
2004-03-11	134	134	132	132	9,000	1,320
2004-03-10	134	134	134	134	1,000	1,340
2004-03-09	139	139	138	138	5,000	1,380
2004-03-08	135	139	130	139	54,000	1,390
2004-03-05	132	135	129	135	37,000	1,350
2004-03-04	129	133	129	133	22,000	1,330
2004-03-03	131	135	126	129	24,000	1,290
2004-03-02	130	134	130	133	16,000	1,330
2004-03-01	129	130	129	129	10,000	1,290
2004-02-26	123	129	122	124	13,000	1,240
2004-02-25	122	123	121	122	22,000	1,220
2004-02-24	118	122	118	122	18,000	1,220
2004-02-23	115	116	114	116	27,000	1,160
2004-02-20	118	118	115	115	20,000	1,150
2004-02-19	115	115	114	114	16,000	1,140
2004-02-18	117	117	114	115	12,000	1,150
2004-02-17	115	118	115	118	22,000	1,180
2004-02-16	109	114	109	114	31,000	1,140
2004-02-13	108	109	108	109	3,000	1,090
2004-02-12	105	111	105	111	12,000	1,110
2004-02-09	110	112	108	108	32,000	1,080
2004-02-06	110	110	110	110	10,000	1,100
2004-02-05	108	108	107	108	20,000	1,080
2004-02-04	108	108	108	108	5,000	1,080
2004-02-03	110	110	110	110	4,000	1,100
2004-02-02	111	113	111	113	3,000	1,130
2004-01-30	110	110	105	107	19,000	1,070
2004-01-29	112	112	109	110	15,000	1,100
2004-01-28	114	114	112	112	17,000	1,120
2004-01-27	113	114	113	114	15,000	1,140
2004-01-26	114	114	112	113	16,000	1,130
2004-01-23	113	113	110	112	17,000	1,120
2004-01-22	113	115	113	115	6,000	1,150
2004-01-21	110	114	110	114	21,000	1,140
2004-01-20	108	109	106	109	42,000	1,090
2004-01-19	108	108	107	108	17,000	1,080
2004-01-16	107	107	107	107	3,000	1,070
2004-01-15	107	108	106	106	24,000	1,060
2004-01-14	103	107	103	104	14,000	1,040
2004-01-13	102	105	100	102	83,000	1,020
2004-01-09	100	108	100	100	56,000	1,000
2004-01-08	101	101	100	100	16,000	1,000
2004-01-07	105	105	105	105	11,000	1,050
2004-01-06	105	105	105	105	4,000	1,050
2004-01-05	105	105	105	105	5,000	1,050

分割・併合履歴： [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30