7477 ムラキ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 22 | 23 | 22 | 22 | 84,000 | 220 |
| 2008-12-29 | 23 | 23 | 22 | 23 | 50,000 | 230 |
| 2008-12-26 | 22 | 23 | 22 | 23 | 79,000 | 230 |
| 2008-12-25 | 23 | 23 | 22 | 23 | 54,000 | 230 |
| 2008-12-24 | 26 | 26 | 22 | 23 | 358,000 | 230 |
| 2008-12-22 | 24 | 33 | 24 | 25 | 2,783,000 | 250 |
| 2008-12-19 | 24 | 24 | 23 | 24 | 15,000 | 240 |
| 2008-12-18 | 23 | 24 | 23 | 24 | 7,000 | 240 |
| 2008-12-17 | 25 | 25 | 23 | 24 | 97,000 | 240 |
| 2008-12-16 | 24 | 24 | 23 | 24 | 64,000 | 240 |
| 2008-12-15 | 23 | 25 | 23 | 25 | 130,000 | 250 |
| 2008-12-12 | 24 | 24 | 23 | 24 | 35,000 | 240 |
| 2008-12-11 | 24 | 25 | 23 | 25 | 150,000 | 250 |
| 2008-12-10 | 24 | 25 | 22 | 23 | 225,000 | 230 |
| 2008-12-09 | 25 | 25 | 23 | 25 | 157,000 | 250 |
| 2008-12-08 | 25 | 25 | 24 | 25 | 22,000 | 250 |
| 2008-12-05 | 25 | 26 | 24 | 26 | 63,000 | 260 |
| 2008-12-04 | 26 | 27 | 26 | 26 | 9,000 | 260 |
| 2008-12-03 | 26 | 26 | 25 | 26 | 23,000 | 260 |
| 2008-12-02 | 25 | 26 | 25 | 26 | 45,000 | 260 |
| 2008-12-01 | 27 | 27 | 26 | 26 | 76,000 | 260 |
| 2008-11-28 | 28 | 28 | 26 | 28 | 66,000 | 280 |
| 2008-11-27 | 28 | 28 | 26 | 28 | 82,000 | 280 |
| 2008-11-26 | 30 | 30 | 27 | 28 | 113,000 | 280 |
| 2008-11-25 | 26 | 31 | 25 | 30 | 993,000 | 300 |
| 2008-11-21 | 25 | 26 | 24 | 26 | 61,000 | 260 |
| 2008-11-20 | 27 | 29 | 25 | 26 | 448,000 | 260 |
| 2008-11-19 | 28 | 28 | 26 | 26 | 100,000 | 260 |
| 2008-11-18 | 29 | 29 | 26 | 28 | 218,000 | 280 |
| 2008-11-17 | 28 | 29 | 26 | 27 | 101,000 | 270 |
| 2008-11-14 | 29 | 29 | 28 | 28 | 36,000 | 280 |
| 2008-11-13 | 28 | 32 | 27 | 28 | 186,000 | 280 |
| 2008-11-12 | 29 | 30 | 28 | 29 | 60,000 | 290 |
| 2008-11-11 | 31 | 31 | 28 | 30 | 90,000 | 300 |
| 2008-11-10 | 27 | 31 | 27 | 30 | 264,000 | 300 |
| 2008-11-07 | 28 | 36 | 27 | 29 | 1,303,000 | 290 |
| 2008-11-06 | 29 | 29 | 27 | 28 | 52,000 | 280 |
| 2008-11-05 | 30 | 30 | 27 | 29 | 210,000 | 290 |
| 2008-11-04 | 29 | 30 | 27 | 30 | 108,000 | 300 |
| 2008-10-31 | 32 | 33 | 26 | 29 | 179,000 | 290 |
| 2008-10-30 | 33 | 36 | 30 | 33 | 1,186,000 | 330 |
| 2008-10-29 | 31 | 32 | 26 | 26 | 196,000 | 260 |
| 2008-10-28 | 30 | 31 | 28 | 31 | 97,000 | 310 |
| 2008-10-27 | 33 | 39 | 28 | 31 | 577,000 | 310 |
| 2008-10-24 | 36 | 39 | 33 | 33 | 270,000 | 330 |
| 2008-10-23 | 34 | 36 | 31 | 36 | 256,000 | 360 |
| 2008-10-22 | 36 | 46 | 35 | 37 | 2,677,000 | 370 |
| 2008-10-21 | 39 | 40 | 31 | 31 | 850,000 | 310 |
| 2008-10-20 | 24 | 42 | 24 | 41 | 2,796,000 | 410 |
| 2008-10-17 | 22 | 22 | 21 | 22 | 21,000 | 220 |
| 2008-10-16 | 20 | 21 | 20 | 21 | 24,000 | 210 |
| 2008-10-15 | 23 | 24 | 23 | 23 | 8,000 | 230 |
| 2008-10-14 | 26 | 26 | 23 | 23 | 27,000 | 230 |
| 2008-10-10 | 20 | 22 | 20 | 22 | 18,000 | 220 |
| 2008-10-09 | 21 | 23 | 21 | 23 | 40,000 | 230 |
| 2008-10-08 | 21 | 23 | 20 | 23 | 23,000 | 230 |
| 2008-10-07 | 23 | 23 | 21 | 22 | 35,000 | 220 |
| 2008-10-06 | 30 | 30 | 25 | 25 | 46,000 | 250 |
| 2008-10-03 | 28 | 30 | 26 | 30 | 94,000 | 300 |
| 2008-10-02 | 30 | 31 | 30 | 30 | 33,000 | 300 |
| 2008-10-01 | 33 | 33 | 32 | 32 | 43,000 | 320 |
| 2008-09-30 | 32 | 33 | 30 | 33 | 32,000 | 330 |
| 2008-09-29 | 34 | 36 | 33 | 33 | 27,000 | 330 |
| 2008-09-26 | 35 | 35 | 34 | 35 | 11,000 | 350 |
| 2008-09-25 | 36 | 36 | 35 | 35 | 9,000 | 350 |
| 2008-09-24 | 36 | 36 | 36 | 36 | 7,000 | 360 |
| 2008-09-22 | 41 | 41 | 37 | 37 | 70,000 | 370 |
| 2008-09-19 | 38 | 42 | 37 | 38 | 139,000 | 380 |
| 2008-09-18 | 36 | 38 | 35 | 36 | 60,000 | 360 |
| 2008-09-17 | 33 | 39 | 33 | 39 | 208,000 | 390 |
| 2008-09-16 | 34 | 37 | 32 | 33 | 131,000 | 330 |
| 2008-09-12 | 34 | 34 | 33 | 34 | 69,000 | 340 |
| 2008-09-11 | 34 | 39 | 33 | 33 | 369,000 | 330 |
| 2008-09-10 | 33 | 33 | 32 | 33 | 59,000 | 330 |
| 2008-09-09 | 35 | 35 | 33 | 33 | 57,000 | 330 |
| 2008-09-08 | 34 | 36 | 32 | 33 | 178,000 | 330 |
| 2008-09-05 | 35 | 40 | 32 | 33 | 811,000 | 330 |
| 2008-09-04 | 33 | 33 | 29 | 30 | 116,000 | 300 |
| 2008-09-03 | 35 | 35 | 31 | 33 | 62,000 | 330 |
| 2008-09-02 | 38 | 38 | 36 | 36 | 27,000 | 360 |
| 2008-09-01 | 37 | 41 | 37 | 38 | 72,000 | 380 |
| 2008-08-29 | 37 | 38 | 36 | 37 | 44,000 | 370 |
| 2008-08-28 | 36 | 37 | 36 | 37 | 82,000 | 370 |
| 2008-08-27 | 37 | 45 | 36 | 37 | 352,000 | 370 |
| 2008-08-26 | 39 | 39 | 37 | 38 | 21,000 | 380 |
| 2008-08-25 | 40 | 40 | 38 | 39 | 23,000 | 390 |
| 2008-08-22 | 40 | 41 | 39 | 40 | 40,000 | 400 |
| 2008-08-21 | 42 | 42 | 40 | 41 | 32,000 | 410 |
| 2008-08-20 | 42 | 42 | 41 | 42 | 26,000 | 420 |
| 2008-08-19 | 43 | 43 | 42 | 42 | 49,000 | 420 |
| 2008-08-18 | 44 | 51 | 42 | 44 | 228,000 | 440 |
| 2008-08-15 | 42 | 43 | 41 | 41 | 85,000 | 410 |
| 2008-08-14 | 49 | 49 | 41 | 45 | 122,000 | 450 |
| 2008-08-13 | 48 | 53 | 48 | 52 | 47,000 | 520 |
| 2008-08-12 | 49 | 52 | 48 | 49 | 66,000 | 490 |
| 2008-08-11 | 52 | 52 | 50 | 51 | 21,000 | 510 |
| 2008-08-08 | 51 | 52 | 50 | 52 | 44,000 | 520 |
| 2008-08-07 | 52 | 52 | 51 | 51 | 42,000 | 510 |
| 2008-08-06 | 52 | 53 | 52 | 52 | 44,000 | 520 |
| 2008-08-05 | 52 | 53 | 52 | 52 | 33,000 | 520 |
| 2008-08-04 | 53 | 53 | 52 | 53 | 47,000 | 530 |
| 2008-08-01 | 53 | 54 | 53 | 53 | 44,000 | 530 |
| 2008-07-31 | 55 | 56 | 54 | 54 | 74,000 | 540 |
| 2008-07-30 | 56 | 62 | 55 | 56 | 986,000 | 560 |
| 2008-07-29 | 56 | 56 | 54 | 55 | 29,000 | 550 |
| 2008-07-28 | 54 | 58 | 53 | 55 | 134,000 | 550 |
| 2008-07-25 | 55 | 56 | 54 | 55 | 91,000 | 550 |
| 2008-07-24 | 54 | 57 | 54 | 56 | 182,000 | 560 |
| 2008-07-23 | 54 | 55 | 53 | 53 | 39,000 | 530 |
| 2008-07-22 | 56 | 56 | 54 | 54 | 75,000 | 540 |
| 2008-07-18 | 53 | 57 | 52 | 56 | 303,000 | 560 |
| 2008-07-17 | 56 | 56 | 52 | 53 | 358,000 | 530 |
| 2008-07-16 | 53 | 62 | 53 | 56 | 530,000 | 560 |
| 2008-07-15 | 54 | 55 | 53 | 53 | 40,000 | 530 |
| 2008-07-14 | 56 | 56 | 54 | 55 | 116,000 | 550 |
| 2008-07-11 | 57 | 57 | 56 | 57 | 75,000 | 570 |
| 2008-07-10 | 58 | 58 | 56 | 56 | 76,000 | 560 |
| 2008-07-09 | 62 | 62 | 58 | 58 | 72,000 | 580 |
| 2008-07-08 | 60 | 63 | 57 | 62 | 145,000 | 620 |
| 2008-07-07 | 58 | 64 | 58 | 60 | 212,000 | 600 |
| 2008-07-04 | 64 | 65 | 58 | 58 | 194,000 | 580 |
| 2008-07-03 | 60 | 60 | 56 | 60 | 185,000 | 600 |
| 2008-07-02 | 60 | 61 | 59 | 60 | 47,000 | 600 |
| 2008-07-01 | 63 | 63 | 58 | 59 | 165,000 | 590 |
| 2008-06-30 | 57 | 66 | 55 | 61 | 413,000 | 610 |
| 2008-06-27 | 57 | 58 | 56 | 58 | 72,000 | 580 |
| 2008-06-26 | 59 | 59 | 56 | 57 | 131,000 | 570 |
| 2008-06-25 | 67 | 70 | 58 | 59 | 514,000 | 590 |
| 2008-06-24 | 56 | 69 | 56 | 62 | 1,424,000 | 620 |
| 2008-06-23 | 57 | 57 | 55 | 56 | 36,000 | 560 |
| 2008-06-20 | 56 | 57 | 55 | 57 | 63,000 | 570 |
| 2008-06-19 | 56 | 57 | 56 | 56 | 49,000 | 560 |
| 2008-06-18 | 58 | 58 | 57 | 58 | 17,000 | 580 |
| 2008-06-17 | 55 | 60 | 54 | 59 | 68,000 | 590 |
| 2008-06-16 | 58 | 58 | 54 | 55 | 165,000 | 550 |
| 2008-06-13 | 59 | 60 | 56 | 59 | 113,000 | 590 |
| 2008-06-12 | 60 | 61 | 59 | 60 | 55,000 | 600 |
| 2008-06-11 | 62 | 62 | 61 | 61 | 63,000 | 610 |
| 2008-06-10 | 64 | 64 | 61 | 63 | 157,000 | 630 |
| 2008-06-09 | 65 | 65 | 64 | 64 | 44,000 | 640 |
| 2008-06-06 | 64 | 69 | 64 | 66 | 218,000 | 660 |
| 2008-06-05 | 64 | 65 | 64 | 65 | 51,000 | 650 |
| 2008-06-04 | 65 | 66 | 64 | 66 | 78,000 | 660 |
| 2008-06-03 | 66 | 66 | 65 | 66 | 71,000 | 660 |
| 2008-06-02 | 66 | 66 | 65 | 66 | 47,000 | 660 |
| 2008-05-30 | 66 | 67 | 65 | 66 | 74,000 | 660 |
| 2008-05-29 | 65 | 66 | 64 | 66 | 91,000 | 660 |
| 2008-05-28 | 68 | 68 | 66 | 66 | 139,000 | 660 |
| 2008-05-27 | 67 | 72 | 67 | 68 | 199,000 | 680 |
| 2008-05-26 | 69 | 70 | 67 | 68 | 133,000 | 680 |
| 2008-05-23 | 69 | 72 | 67 | 69 | 313,000 | 690 |
| 2008-05-22 | 72 | 72 | 67 | 69 | 381,000 | 690 |
| 2008-05-21 | 80 | 83 | 69 | 71 | 3,017,000 | 710 |
| 2008-05-20 | 69 | 69 | 66 | 67 | 275,000 | 670 |
| 2008-05-19 | 66 | 76 | 66 | 68 | 2,475,000 | 680 |
| 2008-05-16 | 65 | 65 | 64 | 65 | 112,000 | 650 |
| 2008-05-15 | 65 | 65 | 64 | 65 | 137,000 | 650 |
| 2008-05-14 | 65 | 65 | 64 | 65 | 142,000 | 650 |
| 2008-05-13 | 65 | 69 | 64 | 64 | 469,000 | 640 |
| 2008-05-12 | 66 | 66 | 64 | 66 | 102,000 | 660 |
| 2008-05-09 | 66 | 66 | 64 | 66 | 168,000 | 660 |
| 2008-05-08 | 68 | 68 | 65 | 67 | 250,000 | 670 |
| 2008-05-07 | 67 | 70 | 66 | 67 | 452,000 | 670 |
| 2008-05-02 | 65 | 79 | 65 | 69 | 4,518,000 | 690 |
| 2008-05-01 | 66 | 66 | 63 | 64 | 268,000 | 640 |
| 2008-04-30 | 67 | 72 | 65 | 67 | 956,000 | 670 |
| 2008-04-28 | 66 | 69 | 64 | 65 | 510,000 | 650 |
| 2008-04-25 | 67 | 67 | 63 | 65 | 477,000 | 650 |
| 2008-04-24 | 71 | 74 | 67 | 68 | 816,000 | 680 |
| 2008-04-23 | 69 | 74 | 67 | 69 | 1,015,000 | 690 |
| 2008-04-22 | 77 | 81 | 67 | 70 | 1,611,000 | 700 |
| 2008-04-21 | 77 | 79 | 74 | 77 | 602,000 | 770 |
| 2008-04-18 | 77 | 81 | 73 | 77 | 853,000 | 770 |
| 2008-04-17 | 87 | 91 | 75 | 76 | 1,076,000 | 760 |
| 2008-04-16 | 86 | 86 | 81 | 82 | 324,000 | 820 |
| 2008-04-15 | 91 | 92 | 85 | 87 | 174,000 | 870 |
| 2008-04-14 | 94 | 94 | 87 | 89 | 211,000 | 890 |
| 2008-04-11 | 89 | 98 | 87 | 89 | 1,007,000 | 890 |
| 2008-04-10 | 92 | 106 | 84 | 86 | 2,398,000 | 860 |
| 2008-04-09 | 101 | 105 | 88 | 92 | 1,410,000 | 920 |
| 2008-04-08 | 92 | 103 | 86 | 97 | 4,583,000 | 970 |
| 2008-04-07 | 98 | 100 | 87 | 89 | 1,309,000 | 890 |
| 2008-04-04 | 117 | 121 | 86 | 93 | 7,693,000 | 930 |
| 2008-04-03 | 87 | 102 | 85 | 102 | 5,048,000 | 1,020 |
| 2008-04-02 | 77 | 87 | 70 | 72 | 2,995,000 | 720 |
| 2008-04-01 | 52 | 82 | 51 | 82 | 4,996,000 | 820 |
| 2008-03-31 | 54 | 55 | 52 | 52 | 147,000 | 520 |
| 2008-03-28 | 63 | 71 | 53 | 56 | 1,369,000 | 560 |
| 2008-03-27 | 51 | 69 | 49 | 60 | 1,266,000 | 600 |
| 2008-03-26 | 48 | 52 | 47 | 51 | 42,000 | 510 |
| 2008-03-25 | 45 | 53 | 45 | 48 | 93,000 | 480 |
| 2008-03-24 | 51 | 51 | 45 | 49 | 77,000 | 490 |
| 2008-03-21 | 50 | 50 | 47 | 50 | 28,000 | 500 |
| 2008-03-19 | 50 | 52 | 48 | 49 | 48,000 | 490 |
| 2008-03-18 | 50 | 50 | 48 | 50 | 31,000 | 500 |
| 2008-03-17 | 48 | 49 | 46 | 49 | 25,000 | 490 |
| 2008-03-14 | 55 | 55 | 51 | 52 | 8,000 | 520 |
| 2008-03-13 | 52 | 55 | 52 | 55 | 12,000 | 550 |
| 2008-03-12 | 56 | 57 | 56 | 57 | 5,000 | 570 |
| 2008-03-11 | 55 | 56 | 54 | 55 | 9,000 | 550 |
| 2008-03-10 | 56 | 56 | 55 | 55 | 29,000 | 550 |
| 2008-03-07 | 59 | 59 | 57 | 57 | 49,000 | 570 |
| 2008-03-06 | 58 | 66 | 58 | 58 | 163,000 | 580 |
| 2008-03-05 | 59 | 59 | 57 | 57 | 26,000 | 570 |
| 2008-03-04 | 59 | 60 | 58 | 59 | 22,000 | 590 |
| 2008-03-03 | 60 | 65 | 58 | 60 | 72,000 | 600 |
| 2008-02-29 | 60 | 61 | 60 | 61 | 15,000 | 610 |
| 2008-02-28 | 61 | 62 | 60 | 62 | 98,000 | 620 |
| 2008-02-27 | 63 | 63 | 61 | 62 | 69,000 | 620 |
| 2008-02-26 | 72 | 73 | 62 | 63 | 385,000 | 630 |
| 2008-02-25 | 59 | 79 | 59 | 67 | 835,000 | 670 |
| 2008-02-22 | 56 | 58 | 56 | 58 | 18,000 | 580 |
| 2008-02-21 | 58 | 59 | 56 | 57 | 20,000 | 570 |
| 2008-02-20 | 60 | 60 | 55 | 58 | 49,000 | 580 |
| 2008-02-19 | 58 | 60 | 58 | 59 | 25,000 | 590 |
| 2008-02-18 | 61 | 61 | 57 | 59 | 50,000 | 590 |
| 2008-02-15 | 56 | 65 | 55 | 60 | 195,000 | 600 |
| 2008-02-14 | 58 | 58 | 54 | 54 | 51,000 | 540 |
| 2008-02-13 | 61 | 61 | 56 | 57 | 91,000 | 570 |
| 2008-02-12 | 64 | 64 | 56 | 56 | 105,000 | 560 |
| 2008-02-08 | 69 | 69 | 63 | 64 | 144,000 | 640 |
| 2008-02-07 | 72 | 76 | 66 | 70 | 271,000 | 700 |
| 2008-02-06 | 76 | 80 | 63 | 68 | 383,000 | 680 |
| 2008-02-05 | 78 | 80 | 70 | 77 | 418,000 | 770 |
| 2008-02-04 | 69 | 91 | 69 | 81 | 1,161,000 | 810 |
| 2008-02-01 | 59 | 82 | 59 | 68 | 561,000 | 680 |
| 2008-01-31 | 57 | 57 | 55 | 57 | 10,000 | 570 |
| 2008-01-30 | 60 | 61 | 54 | 56 | 76,000 | 560 |
| 2008-01-29 | 60 | 62 | 51 | 61 | 168,000 | 610 |
| 2008-01-28 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2008-01-25 | 70 | 70 | 68 | 68 | 2,000 | 680 |
| 2008-01-23 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2008-01-22 | 62 | 75 | 60 | 74 | 24,000 | 740 |
| 2008-01-21 | 74 | 74 | 62 | 72 | 11,000 | 720 |
| 2008-01-18 | 63 | 68 | 59 | 68 | 12,000 | 680 |
| 2008-01-17 | 66 | 71 | 61 | 71 | 14,000 | 710 |
| 2008-01-16 | 71 | 76 | 66 | 76 | 5,000 | 760 |
| 2008-01-11 | 73 | 81 | 73 | 81 | 3,000 | 810 |
| 2008-01-10 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2008-01-04 | 81 | 81 | 81 | 81 | 1,000 | 810 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
