7477 ムラキ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 230 | 230 | 220 | 230 | 18,000 | 2,300 |
| 2006-12-28 | 230 | 239 | 229 | 229 | 13,000 | 2,290 |
| 2006-12-27 | 226 | 240 | 225 | 240 | 11,000 | 2,400 |
| 2006-12-26 | 235 | 235 | 229 | 234 | 4,000 | 2,340 |
| 2006-12-25 | 242 | 242 | 240 | 242 | 12,000 | 2,420 |
| 2006-12-22 | 250 | 250 | 243 | 243 | 2,000 | 2,430 |
| 2006-12-21 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2006-12-20 | 254 | 254 | 245 | 254 | 4,000 | 2,540 |
| 2006-12-15 | 251 | 270 | 251 | 260 | 48,000 | 2,600 |
| 2006-12-14 | 238 | 250 | 238 | 250 | 20,000 | 2,500 |
| 2006-12-13 | 220 | 243 | 220 | 243 | 23,000 | 2,430 |
| 2006-12-12 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2006-12-11 | 228 | 229 | 225 | 225 | 12,000 | 2,250 |
| 2006-12-08 | 228 | 228 | 228 | 228 | 4,000 | 2,280 |
| 2006-12-07 | 227 | 227 | 215 | 227 | 15,000 | 2,270 |
| 2006-12-06 | 216 | 228 | 216 | 228 | 5,000 | 2,280 |
| 2006-12-05 | 220 | 225 | 205 | 225 | 16,000 | 2,250 |
| 2006-12-01 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 2006-11-30 | 229 | 230 | 225 | 229 | 14,000 | 2,290 |
| 2006-11-28 | 225 | 229 | 225 | 229 | 22,000 | 2,290 |
| 2006-11-27 | 229 | 229 | 225 | 228 | 5,000 | 2,280 |
| 2006-11-24 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2006-11-21 | 230 | 230 | 230 | 230 | 16,000 | 2,300 |
| 2006-11-20 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2006-11-17 | 230 | 230 | 226 | 230 | 7,000 | 2,300 |
| 2006-11-16 | 234 | 235 | 230 | 230 | 9,000 | 2,300 |
| 2006-11-15 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2006-11-14 | 239 | 239 | 230 | 236 | 24,000 | 2,360 |
| 2006-11-10 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2006-11-08 | 235 | 241 | 235 | 241 | 4,000 | 2,410 |
| 2006-11-06 | 236 | 245 | 235 | 245 | 5,000 | 2,450 |
| 2006-11-02 | 241 | 241 | 240 | 240 | 4,000 | 2,400 |
| 2006-11-01 | 239 | 240 | 239 | 240 | 6,000 | 2,400 |
| 2006-10-31 | 230 | 235 | 230 | 235 | 5,000 | 2,350 |
| 2006-10-30 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 2006-10-27 | 237 | 240 | 232 | 240 | 4,000 | 2,400 |
| 2006-10-26 | 240 | 240 | 237 | 239 | 3,000 | 2,390 |
| 2006-10-25 | 238 | 239 | 238 | 239 | 2,000 | 2,390 |
| 2006-10-20 | 239 | 239 | 236 | 239 | 6,000 | 2,390 |
| 2006-10-19 | 239 | 239 | 239 | 239 | 10,000 | 2,390 |
| 2006-10-18 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2006-10-17 | 244 | 248 | 244 | 248 | 3,000 | 2,480 |
| 2006-10-16 | 240 | 250 | 240 | 240 | 11,000 | 2,400 |
| 2006-10-13 | 239 | 243 | 239 | 240 | 9,000 | 2,400 |
| 2006-10-12 | 236 | 240 | 232 | 237 | 13,000 | 2,370 |
| 2006-10-11 | 243 | 243 | 240 | 240 | 5,000 | 2,400 |
| 2006-10-06 | 248 | 248 | 245 | 248 | 7,000 | 2,480 |
| 2006-10-05 | 248 | 248 | 246 | 248 | 12,000 | 2,480 |
| 2006-10-04 | 249 | 249 | 248 | 248 | 10,000 | 2,480 |
| 2006-09-28 | 241 | 251 | 241 | 249 | 6,000 | 2,490 |
| 2006-09-26 | 241 | 251 | 241 | 251 | 3,000 | 2,510 |
| 2006-09-25 | 247 | 251 | 247 | 251 | 5,000 | 2,510 |
| 2006-09-21 | 252 | 253 | 247 | 247 | 6,000 | 2,470 |
| 2006-09-20 | 249 | 255 | 248 | 250 | 25,000 | 2,500 |
| 2006-09-19 | 248 | 249 | 241 | 249 | 24,000 | 2,490 |
| 2006-09-14 | 248 | 253 | 248 | 253 | 2,000 | 2,530 |
| 2006-09-13 | 255 | 255 | 247 | 247 | 26,000 | 2,470 |
| 2006-09-12 | 259 | 259 | 246 | 256 | 11,000 | 2,560 |
| 2006-09-11 | 258 | 260 | 258 | 259 | 15,000 | 2,590 |
| 2006-09-08 | 255 | 258 | 255 | 258 | 5,000 | 2,580 |
| 2006-09-07 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2006-09-06 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2006-09-05 | 248 | 258 | 248 | 258 | 11,000 | 2,580 |
| 2006-09-04 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 2006-09-01 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2006-08-31 | 249 | 255 | 249 | 255 | 13,000 | 2,550 |
| 2006-08-29 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2006-08-28 | 268 | 268 | 259 | 263 | 26,000 | 2,630 |
| 2006-08-25 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2006-08-24 | 256 | 262 | 256 | 262 | 8,000 | 2,620 |
| 2006-08-23 | 263 | 263 | 260 | 263 | 3,000 | 2,630 |
| 2006-08-22 | 260 | 264 | 260 | 264 | 2,000 | 2,640 |
| 2006-08-21 | 268 | 268 | 268 | 268 | 4,000 | 2,680 |
| 2006-08-18 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2006-08-17 | 267 | 267 | 265 | 265 | 2,000 | 2,650 |
| 2006-08-16 | 254 | 265 | 254 | 265 | 14,000 | 2,650 |
| 2006-08-15 | 262 | 262 | 254 | 259 | 8,000 | 2,590 |
| 2006-08-14 | 264 | 264 | 257 | 257 | 10,000 | 2,570 |
| 2006-08-11 | 252 | 265 | 250 | 260 | 29,000 | 2,600 |
| 2006-08-10 | 250 | 252 | 250 | 252 | 2,000 | 2,520 |
| 2006-08-09 | 268 | 268 | 238 | 250 | 57,000 | 2,500 |
| 2006-08-08 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2006-08-07 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2006-08-04 | 269 | 270 | 269 | 270 | 2,000 | 2,700 |
| 2006-08-03 | 263 | 268 | 262 | 267 | 11,000 | 2,670 |
| 2006-08-02 | 265 | 268 | 265 | 268 | 5,000 | 2,680 |
| 2006-08-01 | 270 | 270 | 265 | 265 | 24,000 | 2,650 |
| 2006-07-31 | 270 | 280 | 270 | 270 | 17,000 | 2,700 |
| 2006-07-28 | 268 | 270 | 268 | 270 | 24,000 | 2,700 |
| 2006-07-27 | 265 | 269 | 260 | 269 | 9,000 | 2,690 |
| 2006-07-26 | 265 | 265 | 261 | 261 | 19,000 | 2,610 |
| 2006-07-25 | 270 | 270 | 270 | 270 | 14,000 | 2,700 |
| 2006-07-24 | 270 | 270 | 260 | 270 | 13,000 | 2,700 |
| 2006-07-21 | 250 | 270 | 250 | 265 | 34,000 | 2,650 |
| 2006-07-20 | 240 | 265 | 240 | 250 | 51,000 | 2,500 |
| 2006-07-19 | 230 | 240 | 221 | 240 | 21,000 | 2,400 |
| 2006-07-18 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2006-07-14 | 255 | 255 | 250 | 252 | 14,000 | 2,520 |
| 2006-07-13 | 238 | 255 | 225 | 250 | 38,000 | 2,500 |
| 2006-07-12 | 244 | 244 | 240 | 243 | 9,000 | 2,430 |
| 2006-07-11 | 247 | 247 | 245 | 245 | 21,000 | 2,450 |
| 2006-07-10 | 255 | 255 | 245 | 255 | 6,000 | 2,550 |
| 2006-07-07 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2006-07-06 | 264 | 264 | 256 | 262 | 24,000 | 2,620 |
| 2006-07-05 | 265 | 265 | 264 | 264 | 7,000 | 2,640 |
| 2006-07-04 | 270 | 270 | 266 | 267 | 5,000 | 2,670 |
| 2006-07-03 | 265 | 270 | 265 | 270 | 7,000 | 2,700 |
| 2006-06-30 | 273 | 273 | 270 | 270 | 10,000 | 2,700 |
| 2006-06-29 | 261 | 269 | 261 | 268 | 18,000 | 2,680 |
| 2006-06-28 | 280 | 280 | 269 | 269 | 28,000 | 2,690 |
| 2006-06-27 | 274 | 280 | 272 | 280 | 7,000 | 2,800 |
| 2006-06-26 | 266 | 269 | 266 | 269 | 14,000 | 2,690 |
| 2006-06-23 | 264 | 267 | 258 | 267 | 44,000 | 2,670 |
| 2006-06-22 | 268 | 269 | 267 | 269 | 6,000 | 2,690 |
| 2006-06-21 | 270 | 275 | 265 | 270 | 32,000 | 2,700 |
| 2006-06-20 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 2006-06-19 | 282 | 282 | 274 | 278 | 31,000 | 2,780 |
| 2006-06-16 | 282 | 282 | 278 | 281 | 9,000 | 2,810 |
| 2006-06-15 | 280 | 283 | 280 | 281 | 9,000 | 2,810 |
| 2006-06-14 | 283 | 283 | 283 | 283 | 5,000 | 2,830 |
| 2006-06-13 | 274 | 284 | 273 | 284 | 17,000 | 2,840 |
| 2006-06-09 | 285 | 288 | 271 | 286 | 19,000 | 2,860 |
| 2006-06-08 | 280 | 290 | 270 | 289 | 9,000 | 2,890 |
| 2006-06-05 | 292 | 293 | 290 | 293 | 23,000 | 2,930 |
| 2006-06-02 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2006-05-31 | 283 | 294 | 283 | 290 | 8,000 | 2,900 |
| 2006-05-30 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2006-05-29 | 293 | 294 | 293 | 294 | 16,000 | 2,940 |
| 2006-05-25 | 294 | 295 | 294 | 295 | 37,000 | 2,950 |
| 2006-05-24 | 294 | 294 | 294 | 294 | 3,000 | 2,940 |
| 2006-05-23 | 285 | 294 | 285 | 294 | 5,000 | 2,940 |
| 2006-05-22 | 293 | 294 | 290 | 294 | 6,000 | 2,940 |
| 2006-05-19 | 290 | 294 | 290 | 294 | 4,000 | 2,940 |
| 2006-05-18 | 284 | 293 | 279 | 293 | 9,000 | 2,930 |
| 2006-05-17 | 289 | 294 | 285 | 294 | 12,000 | 2,940 |
| 2006-05-16 | 294 | 294 | 285 | 294 | 28,000 | 2,940 |
| 2006-05-15 | 293 | 294 | 293 | 294 | 12,000 | 2,940 |
| 2006-05-12 | 296 | 296 | 292 | 294 | 4,000 | 2,940 |
| 2006-05-11 | 295 | 297 | 295 | 296 | 10,000 | 2,960 |
| 2006-05-10 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2006-05-09 | 300 | 301 | 300 | 301 | 4,000 | 3,010 |
| 2006-05-08 | 301 | 301 | 292 | 298 | 8,000 | 2,980 |
| 2006-05-02 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2006-05-01 | 285 | 300 | 285 | 300 | 12,000 | 3,000 |
| 2006-04-28 | 277 | 292 | 277 | 291 | 19,000 | 2,910 |
| 2006-04-26 | 293 | 293 | 288 | 292 | 38,000 | 2,920 |
| 2006-04-25 | 297 | 297 | 284 | 293 | 21,000 | 2,930 |
| 2006-04-24 | 290 | 298 | 290 | 297 | 13,000 | 2,970 |
| 2006-04-21 | 295 | 299 | 293 | 294 | 36,000 | 2,940 |
| 2006-04-20 | 299 | 300 | 296 | 300 | 29,000 | 3,000 |
| 2006-04-19 | 300 | 300 | 290 | 299 | 23,000 | 2,990 |
| 2006-04-18 | 296 | 301 | 296 | 301 | 51,000 | 3,010 |
| 2006-04-17 | 295 | 300 | 295 | 300 | 20,000 | 3,000 |
| 2006-04-14 | 298 | 301 | 290 | 301 | 17,000 | 3,010 |
| 2006-04-13 | 301 | 301 | 296 | 296 | 13,000 | 2,960 |
| 2006-04-12 | 300 | 305 | 300 | 303 | 61,000 | 3,030 |
| 2006-04-11 | 298 | 304 | 298 | 304 | 29,000 | 3,040 |
| 2006-04-10 | 294 | 309 | 290 | 290 | 40,000 | 2,900 |
| 2006-04-07 | 300 | 300 | 300 | 300 | 19,000 | 3,000 |
| 2006-04-06 | 298 | 300 | 298 | 300 | 29,000 | 3,000 |
| 2006-04-05 | 310 | 310 | 284 | 300 | 47,000 | 3,000 |
| 2006-04-04 | 304 | 310 | 297 | 305 | 42,000 | 3,050 |
| 2006-04-03 | 299 | 306 | 285 | 303 | 34,000 | 3,030 |
| 2006-03-31 | 279 | 311 | 276 | 292 | 91,000 | 2,920 |
| 2006-03-30 | 284 | 284 | 268 | 284 | 178,000 | 2,840 |
| 2006-03-29 | 256 | 320 | 255 | 289 | 544,000 | 2,890 |
| 2006-03-28 | 261 | 265 | 230 | 230 | 13,000 | 2,300 |
| 2006-03-27 | 261 | 265 | 261 | 261 | 8,000 | 2,610 |
| 2006-03-24 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 2006-03-23 | 254 | 260 | 254 | 255 | 16,000 | 2,550 |
| 2006-03-22 | 263 | 265 | 258 | 258 | 16,000 | 2,580 |
| 2006-03-20 | 262 | 271 | 262 | 271 | 14,000 | 2,710 |
| 2006-03-17 | 259 | 268 | 246 | 268 | 22,000 | 2,680 |
| 2006-03-16 | 270 | 270 | 260 | 264 | 15,000 | 2,640 |
| 2006-03-15 | 271 | 272 | 267 | 267 | 8,000 | 2,670 |
| 2006-03-14 | 270 | 270 | 266 | 266 | 12,000 | 2,660 |
| 2006-03-13 | 266 | 278 | 266 | 278 | 11,000 | 2,780 |
| 2006-03-10 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2006-03-07 | 271 | 279 | 271 | 279 | 7,000 | 2,790 |
| 2006-03-06 | 269 | 277 | 265 | 277 | 12,000 | 2,770 |
| 2006-03-03 | 278 | 279 | 268 | 279 | 7,000 | 2,790 |
| 2006-03-02 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2006-03-01 | 270 | 279 | 253 | 279 | 13,000 | 2,790 |
| 2006-02-27 | 281 | 288 | 281 | 288 | 22,000 | 2,880 |
| 2006-02-24 | 260 | 280 | 260 | 280 | 7,000 | 2,800 |
| 2006-02-23 | 273 | 280 | 273 | 280 | 10,000 | 2,800 |
| 2006-02-22 | 274 | 274 | 274 | 274 | 4,000 | 2,740 |
| 2006-02-21 | 265 | 274 | 265 | 274 | 7,000 | 2,740 |
| 2006-02-20 | 286 | 286 | 251 | 270 | 33,000 | 2,700 |
| 2006-02-17 | 283 | 286 | 283 | 286 | 6,000 | 2,860 |
| 2006-02-15 | 282 | 299 | 282 | 299 | 10,000 | 2,990 |
| 2006-02-14 | 279 | 290 | 279 | 281 | 29,000 | 2,810 |
| 2006-02-13 | 296 | 299 | 296 | 299 | 7,000 | 2,990 |
| 2006-02-10 | 300 | 300 | 293 | 300 | 23,000 | 3,000 |
| 2006-02-09 | 312 | 312 | 300 | 310 | 15,000 | 3,100 |
| 2006-02-08 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2006-02-07 | 302 | 310 | 302 | 310 | 9,000 | 3,100 |
| 2006-02-06 | 320 | 320 | 290 | 302 | 36,000 | 3,020 |
| 2006-02-03 | 319 | 320 | 313 | 320 | 11,000 | 3,200 |
| 2006-02-02 | 319 | 320 | 310 | 319 | 13,000 | 3,190 |
| 2006-02-01 | 314 | 321 | 314 | 315 | 11,000 | 3,150 |
| 2006-01-31 | 322 | 326 | 319 | 326 | 21,000 | 3,260 |
| 2006-01-30 | 325 | 328 | 314 | 328 | 24,000 | 3,280 |
| 2006-01-27 | 315 | 322 | 311 | 320 | 28,000 | 3,200 |
| 2006-01-26 | 310 | 312 | 304 | 312 | 13,000 | 3,120 |
| 2006-01-25 | 305 | 312 | 302 | 312 | 21,000 | 3,120 |
| 2006-01-24 | 285 | 301 | 281 | 301 | 6,000 | 3,010 |
| 2006-01-23 | 310 | 310 | 290 | 295 | 28,000 | 2,950 |
| 2006-01-20 | 318 | 320 | 300 | 305 | 57,000 | 3,050 |
| 2006-01-19 | 290 | 308 | 280 | 308 | 36,000 | 3,080 |
| 2006-01-18 | 319 | 319 | 259 | 300 | 327,000 | 3,000 |
| 2006-01-17 | 341 | 342 | 325 | 339 | 70,000 | 3,390 |
| 2006-01-16 | 337 | 347 | 336 | 346 | 63,000 | 3,460 |
| 2006-01-13 | 330 | 349 | 328 | 332 | 68,000 | 3,320 |
| 2006-01-12 | 315 | 345 | 310 | 338 | 85,000 | 3,380 |
| 2006-01-11 | 310 | 313 | 305 | 310 | 90,000 | 3,100 |
| 2006-01-10 | 296 | 309 | 296 | 308 | 38,000 | 3,080 |
| 2006-01-06 | 296 | 309 | 295 | 305 | 54,000 | 3,050 |
| 2006-01-05 | 296 | 296 | 290 | 294 | 34,000 | 2,940 |
| 2006-01-04 | 296 | 299 | 291 | 297 | 8,000 | 2,970 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
