7477 ムラキ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 291 | 300 | 289 | 291 | 10,000 | 2,910 |
| 2005-12-29 | 281 | 310 | 281 | 285 | 61,000 | 2,850 |
| 2005-12-28 | 265 | 280 | 265 | 280 | 54,000 | 2,800 |
| 2005-12-27 | 277 | 277 | 265 | 271 | 70,000 | 2,710 |
| 2005-12-26 | 274 | 277 | 273 | 273 | 39,000 | 2,730 |
| 2005-12-22 | 276 | 280 | 271 | 278 | 64,000 | 2,780 |
| 2005-12-21 | 277 | 290 | 277 | 278 | 87,000 | 2,780 |
| 2005-12-20 | 290 | 296 | 272 | 294 | 111,000 | 2,940 |
| 2005-12-19 | 304 | 325 | 288 | 300 | 297,000 | 3,000 |
| 2005-12-16 | 290 | 303 | 286 | 302 | 215,000 | 3,020 |
| 2005-12-15 | 280 | 291 | 273 | 290 | 240,000 | 2,900 |
| 2005-12-14 | 273 | 285 | 262 | 277 | 163,000 | 2,770 |
| 2005-12-13 | 280 | 290 | 263 | 278 | 404,000 | 2,780 |
| 2005-12-12 | 295 | 315 | 275 | 290 | 2,426,000 | 2,900 |
| 2005-12-09 | 211 | 282 | 207 | 250 | 3,269,000 | 2,500 |
| 2005-12-08 | 203 | 204 | 200 | 202 | 74,000 | 2,020 |
| 2005-12-07 | 201 | 204 | 201 | 203 | 46,000 | 2,030 |
| 2005-12-06 | 205 | 206 | 200 | 201 | 94,000 | 2,010 |
| 2005-12-05 | 216 | 216 | 197 | 205 | 594,000 | 2,050 |
| 2005-12-02 | 199 | 243 | 195 | 211 | 2,131,000 | 2,110 |
| 2005-12-01 | 193 | 198 | 193 | 194 | 18,000 | 1,940 |
| 2005-11-30 | 192 | 198 | 190 | 197 | 29,000 | 1,970 |
| 2005-11-29 | 190 | 195 | 189 | 195 | 26,000 | 1,950 |
| 2005-11-28 | 190 | 196 | 187 | 191 | 32,000 | 1,910 |
| 2005-11-25 | 192 | 192 | 185 | 192 | 48,000 | 1,920 |
| 2005-11-24 | 197 | 198 | 192 | 193 | 54,000 | 1,930 |
| 2005-11-22 | 200 | 200 | 195 | 196 | 45,000 | 1,960 |
| 2005-11-21 | 198 | 200 | 196 | 198 | 81,000 | 1,980 |
| 2005-11-18 | 197 | 200 | 194 | 196 | 129,000 | 1,960 |
| 2005-11-17 | 192 | 218 | 191 | 195 | 1,241,000 | 1,950 |
| 2005-11-16 | 192 | 192 | 189 | 192 | 24,000 | 1,920 |
| 2005-11-15 | 191 | 195 | 190 | 193 | 34,000 | 1,930 |
| 2005-11-14 | 192 | 192 | 190 | 190 | 18,000 | 1,900 |
| 2005-11-11 | 189 | 193 | 189 | 192 | 14,000 | 1,920 |
| 2005-11-10 | 196 | 196 | 190 | 193 | 32,000 | 1,930 |
| 2005-11-09 | 192 | 198 | 188 | 198 | 38,000 | 1,980 |
| 2005-11-08 | 186 | 196 | 184 | 192 | 101,000 | 1,920 |
| 2005-11-07 | 192 | 192 | 185 | 190 | 48,000 | 1,900 |
| 2005-11-04 | 195 | 195 | 191 | 192 | 57,000 | 1,920 |
| 2005-11-02 | 191 | 195 | 186 | 193 | 104,000 | 1,930 |
| 2005-11-01 | 189 | 189 | 186 | 189 | 46,000 | 1,890 |
| 2005-10-31 | 184 | 188 | 183 | 185 | 73,000 | 1,850 |
| 2005-10-28 | 182 | 183 | 182 | 183 | 17,000 | 1,830 |
| 2005-10-27 | 184 | 188 | 181 | 184 | 48,000 | 1,840 |
| 2005-10-26 | 181 | 184 | 180 | 183 | 32,000 | 1,830 |
| 2005-10-25 | 179 | 192 | 179 | 182 | 434,000 | 1,820 |
| 2005-10-24 | 178 | 179 | 177 | 178 | 12,000 | 1,780 |
| 2005-10-21 | 180 | 180 | 179 | 179 | 35,000 | 1,790 |
| 2005-10-20 | 183 | 183 | 180 | 181 | 44,000 | 1,810 |
| 2005-10-19 | 184 | 195 | 181 | 183 | 321,000 | 1,830 |
| 2005-10-18 | 179 | 182 | 179 | 182 | 26,000 | 1,820 |
| 2005-10-17 | 181 | 181 | 179 | 179 | 17,000 | 1,790 |
| 2005-10-14 | 179 | 180 | 178 | 180 | 21,000 | 1,800 |
| 2005-10-13 | 184 | 184 | 179 | 179 | 45,000 | 1,790 |
| 2005-10-12 | 178 | 181 | 178 | 181 | 32,000 | 1,810 |
| 2005-10-11 | 182 | 182 | 178 | 178 | 44,000 | 1,780 |
| 2005-10-07 | 179 | 183 | 178 | 179 | 52,000 | 1,790 |
| 2005-10-06 | 181 | 183 | 178 | 178 | 39,000 | 1,780 |
| 2005-10-05 | 177 | 181 | 177 | 178 | 41,000 | 1,780 |
| 2005-10-04 | 178 | 191 | 177 | 178 | 293,000 | 1,780 |
| 2005-10-03 | 176 | 176 | 173 | 175 | 56,000 | 1,750 |
| 2005-09-30 | 175 | 175 | 170 | 174 | 128,000 | 1,740 |
| 2005-09-29 | 173 | 210 | 173 | 175 | 1,777,000 | 1,750 |
| 2005-09-28 | 173 | 173 | 170 | 171 | 28,000 | 1,710 |
| 2005-09-27 | 176 | 176 | 172 | 175 | 67,000 | 1,750 |
| 2005-09-26 | 180 | 180 | 175 | 176 | 32,000 | 1,760 |
| 2005-09-22 | 183 | 183 | 178 | 178 | 56,000 | 1,780 |
| 2005-09-21 | 180 | 185 | 177 | 183 | 147,000 | 1,830 |
| 2005-09-20 | 178 | 185 | 178 | 179 | 84,000 | 1,790 |
| 2005-09-16 | 187 | 187 | 178 | 181 | 136,000 | 1,810 |
| 2005-09-15 | 189 | 189 | 178 | 184 | 294,000 | 1,840 |
| 2005-09-14 | 191 | 229 | 188 | 193 | 2,549,000 | 1,930 |
| 2005-09-13 | 170 | 185 | 170 | 183 | 369,000 | 1,830 |
| 2005-09-12 | 171 | 172 | 168 | 169 | 29,000 | 1,690 |
| 2005-09-09 | 168 | 171 | 168 | 171 | 6,000 | 1,710 |
| 2005-09-08 | 170 | 173 | 168 | 171 | 31,000 | 1,710 |
| 2005-09-07 | 175 | 175 | 171 | 172 | 19,000 | 1,720 |
| 2005-09-06 | 179 | 179 | 174 | 174 | 49,000 | 1,740 |
| 2005-09-05 | 182 | 182 | 177 | 179 | 19,000 | 1,790 |
| 2005-09-02 | 176 | 180 | 176 | 180 | 24,000 | 1,800 |
| 2005-09-01 | 179 | 179 | 175 | 176 | 17,000 | 1,760 |
| 2005-08-31 | 176 | 181 | 174 | 180 | 31,000 | 1,800 |
| 2005-08-30 | 178 | 178 | 172 | 175 | 40,000 | 1,750 |
| 2005-08-29 | 181 | 181 | 178 | 178 | 23,000 | 1,780 |
| 2005-08-26 | 186 | 186 | 180 | 181 | 48,000 | 1,810 |
| 2005-08-25 | 181 | 187 | 181 | 186 | 34,000 | 1,860 |
| 2005-08-24 | 179 | 180 | 177 | 180 | 47,000 | 1,800 |
| 2005-08-23 | 183 | 185 | 180 | 180 | 32,000 | 1,800 |
| 2005-08-22 | 188 | 188 | 182 | 183 | 46,000 | 1,830 |
| 2005-08-19 | 183 | 187 | 180 | 187 | 94,000 | 1,870 |
| 2005-08-18 | 186 | 186 | 183 | 184 | 81,000 | 1,840 |
| 2005-08-17 | 184 | 193 | 180 | 184 | 380,000 | 1,840 |
| 2005-08-16 | 185 | 186 | 176 | 179 | 116,000 | 1,790 |
| 2005-08-15 | 180 | 187 | 176 | 184 | 218,000 | 1,840 |
| 2005-08-12 | 214 | 230 | 182 | 185 | 2,758,000 | 1,850 |
| 2005-08-11 | 169 | 214 | 165 | 214 | 3,004,000 | 2,140 |
| 2005-08-10 | 167 | 174 | 164 | 164 | 90,000 | 1,640 |
| 2005-08-09 | 160 | 165 | 156 | 160 | 107,000 | 1,600 |
| 2005-08-08 | 162 | 164 | 133 | 164 | 185,000 | 1,640 |
| 2005-08-05 | 169 | 180 | 163 | 163 | 166,000 | 1,630 |
| 2005-08-04 | 181 | 181 | 167 | 168 | 101,000 | 1,680 |
| 2005-08-03 | 180 | 185 | 173 | 185 | 701,000 | 1,850 |
| 2005-08-02 | 194 | 228 | 186 | 205 | 3,903,000 | 2,050 |
| 2005-08-01 | 169 | 184 | 169 | 179 | 237,000 | 1,790 |
| 2005-07-29 | 161 | 170 | 160 | 170 | 107,000 | 1,700 |
| 2005-07-28 | 165 | 165 | 160 | 161 | 53,000 | 1,610 |
| 2005-07-27 | 156 | 171 | 156 | 165 | 290,000 | 1,650 |
| 2005-07-26 | 153 | 156 | 152 | 153 | 39,000 | 1,530 |
| 2005-07-25 | 153 | 154 | 151 | 152 | 20,000 | 1,520 |
| 2005-07-22 | 154 | 155 | 150 | 150 | 19,000 | 1,500 |
| 2005-07-21 | 156 | 158 | 153 | 154 | 29,000 | 1,540 |
| 2005-07-20 | 158 | 160 | 153 | 153 | 32,000 | 1,530 |
| 2005-07-19 | 156 | 158 | 153 | 154 | 64,000 | 1,540 |
| 2005-07-15 | 164 | 169 | 152 | 158 | 265,000 | 1,580 |
| 2005-07-14 | 149 | 189 | 149 | 158 | 1,552,000 | 1,580 |
| 2005-07-13 | 146 | 146 | 144 | 145 | 13,000 | 1,450 |
| 2005-07-12 | 147 | 149 | 144 | 144 | 37,000 | 1,440 |
| 2005-07-11 | 150 | 151 | 147 | 147 | 17,000 | 1,470 |
| 2005-07-08 | 144 | 148 | 143 | 148 | 23,000 | 1,480 |
| 2005-07-07 | 145 | 150 | 143 | 143 | 34,000 | 1,430 |
| 2005-07-06 | 145 | 145 | 142 | 145 | 8,000 | 1,450 |
| 2005-07-05 | 141 | 144 | 141 | 144 | 30,000 | 1,440 |
| 2005-07-04 | 147 | 147 | 142 | 143 | 33,000 | 1,430 |
| 2005-07-01 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2005-06-30 | 147 | 153 | 146 | 149 | 76,000 | 1,490 |
| 2005-06-29 | 145 | 165 | 145 | 152 | 723,000 | 1,520 |
| 2005-06-28 | 144 | 145 | 141 | 144 | 49,000 | 1,440 |
| 2005-06-27 | 137 | 144 | 135 | 142 | 71,000 | 1,420 |
| 2005-06-24 | 137 | 137 | 135 | 135 | 14,000 | 1,350 |
| 2005-06-23 | 137 | 137 | 136 | 136 | 5,000 | 1,360 |
| 2005-06-22 | 136 | 136 | 136 | 136 | 14,000 | 1,360 |
| 2005-06-21 | 136 | 138 | 136 | 137 | 23,000 | 1,370 |
| 2005-06-20 | 140 | 140 | 136 | 137 | 16,000 | 1,370 |
| 2005-06-17 | 138 | 140 | 137 | 140 | 15,000 | 1,400 |
| 2005-06-16 | 136 | 139 | 135 | 137 | 44,000 | 1,370 |
| 2005-06-15 | 142 | 142 | 134 | 134 | 62,000 | 1,340 |
| 2005-06-14 | 138 | 144 | 136 | 140 | 71,000 | 1,400 |
| 2005-06-13 | 134 | 137 | 133 | 135 | 54,000 | 1,350 |
| 2005-06-10 | 134 | 138 | 132 | 134 | 49,000 | 1,340 |
| 2005-06-09 | 137 | 138 | 131 | 131 | 60,000 | 1,310 |
| 2005-06-08 | 139 | 139 | 135 | 136 | 29,000 | 1,360 |
| 2005-06-07 | 140 | 141 | 139 | 140 | 10,000 | 1,400 |
| 2005-06-06 | 142 | 142 | 139 | 142 | 12,000 | 1,420 |
| 2005-06-03 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
| 2005-06-02 | 145 | 145 | 140 | 144 | 21,000 | 1,440 |
| 2005-06-01 | 144 | 145 | 141 | 142 | 23,000 | 1,420 |
| 2005-05-31 | 134 | 139 | 133 | 139 | 12,000 | 1,390 |
| 2005-05-30 | 134 | 138 | 134 | 137 | 8,000 | 1,370 |
| 2005-05-27 | 142 | 144 | 140 | 144 | 15,000 | 1,440 |
| 2005-05-26 | 146 | 146 | 142 | 142 | 13,000 | 1,420 |
| 2005-05-25 | 149 | 152 | 142 | 142 | 44,000 | 1,420 |
| 2005-05-24 | 153 | 153 | 145 | 145 | 40,000 | 1,450 |
| 2005-05-23 | 155 | 155 | 150 | 153 | 20,000 | 1,530 |
| 2005-05-20 | 159 | 159 | 155 | 155 | 44,000 | 1,550 |
| 2005-05-19 | 159 | 159 | 154 | 154 | 25,000 | 1,540 |
| 2005-05-18 | 149 | 170 | 148 | 154 | 446,000 | 1,540 |
| 2005-05-17 | 155 | 159 | 150 | 152 | 40,000 | 1,520 |
| 2005-05-16 | 164 | 164 | 160 | 162 | 28,000 | 1,620 |
| 2005-05-13 | 164 | 166 | 163 | 163 | 12,000 | 1,630 |
| 2005-05-12 | 172 | 172 | 165 | 170 | 49,000 | 1,700 |
| 2005-05-11 | 166 | 167 | 160 | 167 | 56,000 | 1,670 |
| 2005-05-10 | 168 | 168 | 163 | 165 | 28,000 | 1,650 |
| 2005-05-09 | 170 | 172 | 164 | 165 | 75,000 | 1,650 |
| 2005-05-06 | 168 | 173 | 160 | 165 | 149,000 | 1,650 |
| 2005-05-02 | 177 | 177 | 168 | 171 | 109,000 | 1,710 |
| 2005-04-28 | 181 | 188 | 168 | 177 | 370,000 | 1,770 |
| 2005-04-27 | 172 | 198 | 171 | 191 | 1,379,000 | 1,910 |
| 2005-04-26 | 170 | 199 | 165 | 170 | 1,821,000 | 1,700 |
| 2005-04-25 | 161 | 183 | 161 | 168 | 1,111,000 | 1,680 |
| 2005-04-22 | 158 | 162 | 156 | 156 | 94,000 | 1,560 |
| 2005-04-21 | 156 | 164 | 156 | 160 | 70,000 | 1,600 |
| 2005-04-20 | 174 | 174 | 157 | 161 | 145,000 | 1,610 |
| 2005-04-19 | 145 | 180 | 144 | 174 | 597,000 | 1,740 |
| 2005-04-18 | 155 | 155 | 145 | 145 | 56,000 | 1,450 |
| 2005-04-15 | 170 | 170 | 155 | 159 | 130,000 | 1,590 |
| 2005-04-14 | 174 | 187 | 163 | 165 | 836,000 | 1,650 |
| 2005-04-13 | 156 | 184 | 149 | 161 | 1,977,000 | 1,610 |
| 2005-04-12 | 153 | 158 | 144 | 146 | 448,000 | 1,460 |
| 2005-04-11 | 140 | 186 | 140 | 158 | 1,494,000 | 1,580 |
| 2005-04-08 | 135 | 139 | 134 | 138 | 14,000 | 1,380 |
| 2005-04-07 | 133 | 134 | 131 | 134 | 14,000 | 1,340 |
| 2005-04-06 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2005-04-05 | 128 | 131 | 128 | 130 | 14,000 | 1,300 |
| 2005-04-04 | 131 | 131 | 127 | 127 | 2,000 | 1,270 |
| 2005-04-01 | 132 | 133 | 131 | 131 | 6,000 | 1,310 |
| 2005-03-31 | 131 | 131 | 130 | 130 | 7,000 | 1,300 |
| 2005-03-30 | 130 | 131 | 130 | 131 | 3,000 | 1,310 |
| 2005-03-29 | 131 | 131 | 128 | 131 | 20,000 | 1,310 |
| 2005-03-28 | 135 | 135 | 131 | 131 | 5,000 | 1,310 |
| 2005-03-25 | 136 | 137 | 136 | 136 | 10,000 | 1,360 |
| 2005-03-24 | 138 | 139 | 136 | 136 | 9,000 | 1,360 |
| 2005-03-23 | 138 | 138 | 133 | 134 | 16,000 | 1,340 |
| 2005-03-22 | 134 | 139 | 134 | 139 | 34,000 | 1,390 |
| 2005-03-18 | 132 | 138 | 132 | 138 | 26,000 | 1,380 |
| 2005-03-17 | 137 | 137 | 132 | 132 | 14,000 | 1,320 |
| 2005-03-16 | 139 | 140 | 139 | 140 | 33,000 | 1,400 |
| 2005-03-15 | 140 | 144 | 139 | 139 | 36,000 | 1,390 |
| 2005-03-14 | 137 | 139 | 137 | 138 | 31,000 | 1,380 |
| 2005-03-11 | 140 | 140 | 137 | 137 | 12,000 | 1,370 |
| 2005-03-10 | 142 | 142 | 140 | 140 | 24,000 | 1,400 |
| 2005-03-09 | 142 | 142 | 140 | 142 | 18,000 | 1,420 |
| 2005-03-08 | 144 | 144 | 139 | 140 | 30,000 | 1,400 |
| 2005-03-07 | 136 | 145 | 134 | 145 | 48,000 | 1,450 |
| 2005-03-04 | 134 | 135 | 134 | 134 | 13,000 | 1,340 |
| 2005-03-03 | 133 | 135 | 133 | 133 | 10,000 | 1,330 |
| 2005-03-02 | 132 | 132 | 132 | 132 | 11,000 | 1,320 |
| 2005-03-01 | 132 | 133 | 130 | 133 | 21,000 | 1,330 |
| 2005-02-28 | 130 | 130 | 129 | 130 | 38,000 | 1,300 |
| 2005-02-25 | 130 | 131 | 130 | 131 | 4,000 | 1,310 |
| 2005-02-24 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2005-02-23 | 132 | 132 | 131 | 131 | 2,000 | 1,310 |
| 2005-02-22 | 130 | 132 | 130 | 132 | 12,000 | 1,320 |
| 2005-02-21 | 134 | 136 | 134 | 136 | 17,000 | 1,360 |
| 2005-02-18 | 132 | 134 | 132 | 134 | 3,000 | 1,340 |
| 2005-02-17 | 134 | 134 | 130 | 134 | 10,000 | 1,340 |
| 2005-02-16 | 130 | 130 | 128 | 130 | 31,000 | 1,300 |
| 2005-02-15 | 127 | 130 | 126 | 130 | 38,000 | 1,300 |
| 2005-02-14 | 136 | 136 | 125 | 129 | 55,000 | 1,290 |
| 2005-02-10 | 145 | 145 | 141 | 141 | 12,000 | 1,410 |
| 2005-02-09 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2005-02-08 | 149 | 151 | 146 | 148 | 69,000 | 1,480 |
| 2005-02-07 | 142 | 150 | 142 | 150 | 41,000 | 1,500 |
| 2005-02-04 | 135 | 139 | 135 | 139 | 27,000 | 1,390 |
| 2005-02-03 | 131 | 136 | 131 | 136 | 38,000 | 1,360 |
| 2005-02-02 | 134 | 135 | 134 | 135 | 4,000 | 1,350 |
| 2005-02-01 | 134 | 135 | 134 | 135 | 14,000 | 1,350 |
| 2005-01-31 | 136 | 136 | 134 | 134 | 6,000 | 1,340 |
| 2005-01-28 | 137 | 137 | 136 | 136 | 3,000 | 1,360 |
| 2005-01-27 | 138 | 138 | 138 | 138 | 11,000 | 1,380 |
| 2005-01-26 | 137 | 138 | 137 | 138 | 4,000 | 1,380 |
| 2005-01-25 | 140 | 140 | 137 | 137 | 6,000 | 1,370 |
| 2005-01-24 | 144 | 148 | 136 | 136 | 60,000 | 1,360 |
| 2005-01-21 | 140 | 145 | 130 | 145 | 122,000 | 1,450 |
| 2005-01-20 | 130 | 143 | 129 | 140 | 77,000 | 1,400 |
| 2005-01-19 | 129 | 129 | 127 | 129 | 29,000 | 1,290 |
| 2005-01-18 | 126 | 128 | 125 | 128 | 10,000 | 1,280 |
| 2005-01-17 | 126 | 126 | 125 | 125 | 15,000 | 1,250 |
| 2005-01-14 | 126 | 126 | 125 | 125 | 5,000 | 1,250 |
| 2005-01-13 | 132 | 132 | 126 | 126 | 12,000 | 1,260 |
| 2005-01-12 | 128 | 130 | 128 | 130 | 27,000 | 1,300 |
| 2005-01-11 | 126 | 127 | 126 | 127 | 23,000 | 1,270 |
| 2005-01-07 | 125 | 126 | 125 | 126 | 6,000 | 1,260 |
| 2005-01-06 | 124 | 125 | 124 | 125 | 18,000 | 1,250 |
| 2005-01-05 | 124 | 124 | 122 | 122 | 9,000 | 1,220 |
| 2005-01-04 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
