7477 ムラキ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 83 | 83 | 83 | 83 | 5,000 | 830 |
| 2007-12-27 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2007-12-26 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2007-12-25 | 80 | 80 | 76 | 76 | 3,000 | 760 |
| 2007-12-21 | 80 | 80 | 77 | 80 | 9,000 | 800 |
| 2007-12-20 | 82 | 82 | 77 | 82 | 11,000 | 820 |
| 2007-12-19 | 79 | 79 | 78 | 78 | 3,000 | 780 |
| 2007-12-18 | 78 | 79 | 78 | 79 | 25,000 | 790 |
| 2007-12-17 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2007-12-14 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2007-12-13 | 80 | 80 | 78 | 78 | 5,000 | 780 |
| 2007-12-12 | 78 | 82 | 78 | 82 | 6,000 | 820 |
| 2007-12-11 | 80 | 80 | 79 | 79 | 3,000 | 790 |
| 2007-12-07 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2007-12-06 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2007-12-05 | 80 | 80 | 80 | 80 | 6,000 | 800 |
| 2007-12-04 | 80 | 80 | 80 | 80 | 9,000 | 800 |
| 2007-12-03 | 80 | 85 | 78 | 85 | 14,000 | 850 |
| 2007-11-30 | 75 | 81 | 75 | 81 | 4,000 | 810 |
| 2007-11-29 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2007-11-28 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2007-11-27 | 80 | 80 | 80 | 80 | 20,000 | 800 |
| 2007-11-26 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2007-11-22 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2007-11-21 | 79 | 80 | 79 | 80 | 90,000 | 800 |
| 2007-11-20 | 80 | 80 | 80 | 80 | 7,000 | 800 |
| 2007-11-19 | 80 | 80 | 80 | 80 | 28,000 | 800 |
| 2007-11-16 | 83 | 83 | 83 | 83 | 30,000 | 830 |
| 2007-11-15 | 80 | 85 | 80 | 85 | 14,000 | 850 |
| 2007-11-14 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2007-11-13 | 76 | 80 | 75 | 80 | 9,000 | 800 |
| 2007-11-12 | 71 | 79 | 71 | 79 | 10,000 | 790 |
| 2007-11-08 | 79 | 81 | 76 | 81 | 3,000 | 810 |
| 2007-11-07 | 81 | 81 | 80 | 80 | 9,000 | 800 |
| 2007-11-06 | 81 | 83 | 81 | 81 | 62,000 | 810 |
| 2007-11-05 | 83 | 84 | 83 | 83 | 5,000 | 830 |
| 2007-11-02 | 92 | 92 | 87 | 87 | 19,000 | 870 |
| 2007-11-01 | 81 | 94 | 80 | 94 | 162,000 | 940 |
| 2007-10-31 | 81 | 81 | 80 | 80 | 3,000 | 800 |
| 2007-10-30 | 80 | 81 | 80 | 81 | 9,000 | 810 |
| 2007-10-29 | 81 | 82 | 77 | 82 | 11,000 | 820 |
| 2007-10-26 | 86 | 86 | 81 | 82 | 13,000 | 820 |
| 2007-10-25 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2007-10-24 | 87 | 88 | 87 | 88 | 2,000 | 880 |
| 2007-10-23 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2007-10-22 | 91 | 91 | 90 | 90 | 8,000 | 900 |
| 2007-10-19 | 91 | 91 | 88 | 90 | 9,000 | 900 |
| 2007-10-18 | 90 | 90 | 89 | 89 | 2,000 | 890 |
| 2007-10-17 | 88 | 88 | 88 | 88 | 5,000 | 880 |
| 2007-10-16 | 90 | 92 | 89 | 90 | 7,000 | 900 |
| 2007-10-15 | 90 | 92 | 90 | 92 | 4,000 | 920 |
| 2007-10-12 | 88 | 88 | 88 | 88 | 8,000 | 880 |
| 2007-10-11 | 93 | 93 | 89 | 90 | 19,000 | 900 |
| 2007-10-10 | 90 | 91 | 90 | 91 | 13,000 | 910 |
| 2007-10-09 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2007-10-05 | 88 | 90 | 87 | 90 | 8,000 | 900 |
| 2007-10-04 | 91 | 91 | 86 | 87 | 49,000 | 870 |
| 2007-10-03 | 92 | 92 | 91 | 91 | 2,000 | 910 |
| 2007-10-02 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2007-10-01 | 95 | 95 | 91 | 95 | 35,000 | 950 |
| 2007-09-28 | 92 | 109 | 92 | 101 | 88,000 | 1,010 |
| 2007-09-27 | 90 | 92 | 89 | 92 | 8,000 | 920 |
| 2007-09-26 | 90 | 94 | 90 | 94 | 5,000 | 940 |
| 2007-09-25 | 99 | 101 | 89 | 90 | 24,000 | 900 |
| 2007-09-21 | 98 | 99 | 92 | 99 | 6,000 | 990 |
| 2007-09-20 | 106 | 106 | 101 | 101 | 7,000 | 1,010 |
| 2007-09-19 | 102 | 102 | 96 | 101 | 5,000 | 1,010 |
| 2007-09-18 | 109 | 110 | 96 | 100 | 20,000 | 1,000 |
| 2007-09-14 | 112 | 119 | 112 | 119 | 4,000 | 1,190 |
| 2007-09-12 | 121 | 121 | 117 | 117 | 2,000 | 1,170 |
| 2007-09-10 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2007-09-07 | 120 | 120 | 116 | 116 | 5,000 | 1,160 |
| 2007-09-06 | 128 | 128 | 121 | 125 | 11,000 | 1,250 |
| 2007-09-05 | 120 | 128 | 120 | 128 | 3,000 | 1,280 |
| 2007-09-04 | 121 | 121 | 119 | 120 | 4,000 | 1,200 |
| 2007-09-03 | 126 | 126 | 121 | 125 | 4,000 | 1,250 |
| 2007-08-31 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2007-08-30 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2007-08-28 | 125 | 127 | 121 | 127 | 9,000 | 1,270 |
| 2007-08-27 | 130 | 130 | 125 | 128 | 3,000 | 1,280 |
| 2007-08-24 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2007-08-22 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2007-08-21 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2007-08-20 | 135 | 135 | 130 | 134 | 7,000 | 1,340 |
| 2007-08-17 | 133 | 133 | 128 | 130 | 3,000 | 1,300 |
| 2007-08-14 | 132 | 132 | 130 | 130 | 6,000 | 1,300 |
| 2007-08-13 | 125 | 139 | 125 | 139 | 10,000 | 1,390 |
| 2007-08-07 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2007-08-06 | 130 | 140 | 130 | 140 | 8,000 | 1,400 |
| 2007-08-03 | 141 | 146 | 141 | 146 | 4,000 | 1,460 |
| 2007-07-30 | 133 | 147 | 133 | 147 | 4,000 | 1,470 |
| 2007-07-27 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2007-07-26 | 142 | 142 | 135 | 139 | 9,000 | 1,390 |
| 2007-07-25 | 137 | 142 | 136 | 142 | 12,000 | 1,420 |
| 2007-07-23 | 141 | 142 | 136 | 142 | 12,000 | 1,420 |
| 2007-07-20 | 152 | 152 | 140 | 145 | 39,000 | 1,450 |
| 2007-07-19 | 146 | 150 | 145 | 150 | 8,000 | 1,500 |
| 2007-07-18 | 144 | 150 | 143 | 150 | 6,000 | 1,500 |
| 2007-07-17 | 147 | 149 | 141 | 149 | 7,000 | 1,490 |
| 2007-07-13 | 153 | 153 | 147 | 150 | 16,000 | 1,500 |
| 2007-07-12 | 157 | 161 | 154 | 154 | 62,000 | 1,540 |
| 2007-07-11 | 153 | 185 | 153 | 161 | 593,000 | 1,610 |
| 2007-07-10 | 151 | 151 | 150 | 151 | 8,000 | 1,510 |
| 2007-07-09 | 152 | 161 | 151 | 151 | 23,000 | 1,510 |
| 2007-07-06 | 159 | 165 | 156 | 156 | 9,000 | 1,560 |
| 2007-07-05 | 156 | 164 | 153 | 163 | 45,000 | 1,630 |
| 2007-07-04 | 158 | 160 | 155 | 158 | 85,000 | 1,580 |
| 2007-07-03 | 140 | 187 | 140 | 171 | 391,000 | 1,710 |
| 2007-07-02 | 140 | 140 | 137 | 137 | 2,000 | 1,370 |
| 2007-06-29 | 138 | 139 | 133 | 139 | 7,000 | 1,390 |
| 2007-06-28 | 134 | 137 | 126 | 137 | 18,000 | 1,370 |
| 2007-06-27 | 136 | 137 | 135 | 135 | 24,000 | 1,350 |
| 2007-06-26 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2007-06-25 | 140 | 146 | 135 | 146 | 15,000 | 1,460 |
| 2007-06-20 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2007-06-18 | 135 | 145 | 135 | 145 | 15,000 | 1,450 |
| 2007-06-15 | 135 | 135 | 135 | 135 | 10,000 | 1,350 |
| 2007-06-14 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2007-06-13 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2007-06-05 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2007-06-04 | 144 | 150 | 144 | 150 | 4,000 | 1,500 |
| 2007-05-28 | 135 | 150 | 135 | 150 | 7,000 | 1,500 |
| 2007-05-25 | 150 | 154 | 150 | 150 | 4,000 | 1,500 |
| 2007-05-24 | 140 | 150 | 140 | 150 | 7,000 | 1,500 |
| 2007-05-22 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2007-05-21 | 147 | 147 | 147 | 147 | 8,000 | 1,470 |
| 2007-05-17 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2007-05-16 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2007-05-14 | 149 | 149 | 149 | 149 | 5,000 | 1,490 |
| 2007-05-11 | 140 | 145 | 140 | 140 | 12,000 | 1,400 |
| 2007-05-09 | 140 | 146 | 140 | 146 | 8,000 | 1,460 |
| 2007-05-07 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2007-05-02 | 143 | 143 | 141 | 141 | 8,000 | 1,410 |
| 2007-04-27 | 130 | 144 | 130 | 144 | 13,000 | 1,440 |
| 2007-04-26 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2007-04-25 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2007-04-23 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2007-04-20 | 136 | 139 | 129 | 139 | 14,000 | 1,390 |
| 2007-04-18 | 133 | 136 | 130 | 136 | 8,000 | 1,360 |
| 2007-04-17 | 141 | 141 | 127 | 137 | 16,000 | 1,370 |
| 2007-04-16 | 143 | 143 | 142 | 142 | 14,000 | 1,420 |
| 2007-04-11 | 145 | 150 | 145 | 150 | 2,000 | 1,500 |
| 2007-04-10 | 147 | 150 | 147 | 148 | 4,000 | 1,480 |
| 2007-04-09 | 150 | 158 | 148 | 150 | 9,000 | 1,500 |
| 2007-04-06 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2007-04-04 | 148 | 148 | 146 | 146 | 2,000 | 1,460 |
| 2007-04-03 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2007-03-30 | 147 | 155 | 147 | 155 | 5,000 | 1,550 |
| 2007-03-29 | 150 | 150 | 148 | 148 | 4,000 | 1,480 |
| 2007-03-28 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2007-03-27 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2007-03-26 | 150 | 155 | 146 | 155 | 46,000 | 1,550 |
| 2007-03-23 | 150 | 150 | 149 | 149 | 2,000 | 1,490 |
| 2007-03-22 | 148 | 149 | 148 | 149 | 4,000 | 1,490 |
| 2007-03-20 | 143 | 150 | 143 | 150 | 5,000 | 1,500 |
| 2007-03-19 | 148 | 148 | 141 | 148 | 8,000 | 1,480 |
| 2007-03-16 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 2007-03-15 | 154 | 155 | 152 | 155 | 19,000 | 1,550 |
| 2007-03-14 | 148 | 159 | 143 | 154 | 17,000 | 1,540 |
| 2007-03-13 | 152 | 153 | 151 | 153 | 11,000 | 1,530 |
| 2007-03-12 | 153 | 153 | 150 | 150 | 10,000 | 1,500 |
| 2007-03-09 | 150 | 151 | 150 | 151 | 8,000 | 1,510 |
| 2007-03-08 | 146 | 147 | 146 | 146 | 12,000 | 1,460 |
| 2007-03-07 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 2007-03-06 | 145 | 147 | 145 | 145 | 7,000 | 1,450 |
| 2007-03-05 | 143 | 150 | 140 | 150 | 8,000 | 1,500 |
| 2007-03-02 | 144 | 145 | 142 | 142 | 9,000 | 1,420 |
| 2007-03-01 | 150 | 150 | 148 | 150 | 19,000 | 1,500 |
| 2007-02-28 | 152 | 152 | 148 | 148 | 11,000 | 1,480 |
| 2007-02-27 | 159 | 159 | 156 | 158 | 12,000 | 1,580 |
| 2007-02-26 | 161 | 161 | 153 | 159 | 24,000 | 1,590 |
| 2007-02-23 | 164 | 164 | 153 | 161 | 55,000 | 1,610 |
| 2007-02-22 | 171 | 171 | 158 | 169 | 37,000 | 1,690 |
| 2007-02-21 | 184 | 193 | 153 | 166 | 327,000 | 1,660 |
| 2007-02-20 | 133 | 181 | 133 | 179 | 337,000 | 1,790 |
| 2007-02-19 | 135 | 138 | 131 | 131 | 42,000 | 1,310 |
| 2007-02-16 | 144 | 144 | 134 | 136 | 45,000 | 1,360 |
| 2007-02-15 | 145 | 145 | 141 | 145 | 14,000 | 1,450 |
| 2007-02-14 | 143 | 145 | 143 | 145 | 5,000 | 1,450 |
| 2007-02-13 | 141 | 146 | 141 | 146 | 8,000 | 1,460 |
| 2007-02-09 | 145 | 150 | 141 | 150 | 20,000 | 1,500 |
| 2007-02-08 | 153 | 153 | 146 | 147 | 30,000 | 1,470 |
| 2007-02-07 | 155 | 155 | 147 | 151 | 41,000 | 1,510 |
| 2007-02-06 | 157 | 158 | 151 | 154 | 79,000 | 1,540 |
| 2007-02-05 | 165 | 166 | 160 | 161 | 35,000 | 1,610 |
| 2007-02-02 | 165 | 170 | 163 | 170 | 23,000 | 1,700 |
| 2007-02-01 | 170 | 175 | 164 | 170 | 19,000 | 1,700 |
| 2007-01-31 | 172 | 172 | 167 | 172 | 9,000 | 1,720 |
| 2007-01-30 | 171 | 175 | 171 | 175 | 3,000 | 1,750 |
| 2007-01-29 | 175 | 175 | 169 | 175 | 25,000 | 1,750 |
| 2007-01-26 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2007-01-25 | 177 | 177 | 167 | 177 | 33,000 | 1,770 |
| 2007-01-24 | 178 | 183 | 175 | 179 | 25,000 | 1,790 |
| 2007-01-23 | 176 | 179 | 175 | 178 | 15,000 | 1,780 |
| 2007-01-22 | 193 | 193 | 193 | 193 | 13,000 | 1,930 |
| 2007-01-19 | 182 | 183 | 173 | 178 | 42,000 | 1,780 |
| 2007-01-18 | 171 | 183 | 171 | 182 | 27,000 | 1,820 |
| 2007-01-17 | 194 | 198 | 172 | 174 | 78,000 | 1,740 |
| 2007-01-16 | 176 | 181 | 163 | 180 | 57,000 | 1,800 |
| 2007-01-15 | 193 | 198 | 176 | 176 | 35,000 | 1,760 |
| 2007-01-11 | 210 | 213 | 210 | 213 | 2,000 | 2,130 |
| 2007-01-10 | 219 | 219 | 211 | 211 | 8,000 | 2,110 |
| 2007-01-09 | 229 | 229 | 219 | 220 | 7,000 | 2,200 |
| 2007-01-05 | 228 | 239 | 228 | 239 | 6,000 | 2,390 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
