7477 ムラキ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 40 | 41 | 40 | 41 | 17,000 | 410 |
| 2009-12-29 | 40 | 40 | 39 | 40 | 19,000 | 400 |
| 2009-12-28 | 39 | 39 | 39 | 39 | 1,000 | 390 |
| 2009-12-25 | 39 | 39 | 39 | 39 | 4,000 | 390 |
| 2009-12-24 | 40 | 40 | 38 | 39 | 22,000 | 390 |
| 2009-12-22 | 39 | 39 | 38 | 39 | 4,000 | 390 |
| 2009-12-21 | 38 | 40 | 38 | 40 | 42,000 | 400 |
| 2009-12-18 | 39 | 40 | 38 | 40 | 5,000 | 400 |
| 2009-12-17 | 39 | 40 | 38 | 40 | 16,000 | 400 |
| 2009-12-16 | 39 | 39 | 38 | 38 | 7,000 | 380 |
| 2009-12-15 | 40 | 40 | 39 | 39 | 24,000 | 390 |
| 2009-12-14 | 40 | 41 | 40 | 41 | 18,000 | 410 |
| 2009-12-11 | 40 | 40 | 39 | 39 | 19,000 | 390 |
| 2009-12-10 | 41 | 41 | 39 | 40 | 65,000 | 400 |
| 2009-12-09 | 42 | 42 | 41 | 42 | 41,000 | 420 |
| 2009-12-08 | 46 | 46 | 42 | 42 | 124,000 | 420 |
| 2009-12-07 | 41 | 47 | 41 | 45 | 499,000 | 450 |
| 2009-12-04 | 42 | 43 | 40 | 40 | 50,000 | 400 |
| 2009-12-03 | 41 | 43 | 40 | 42 | 87,000 | 420 |
| 2009-12-02 | 39 | 40 | 38 | 40 | 28,000 | 400 |
| 2009-12-01 | 38 | 39 | 38 | 39 | 13,000 | 390 |
| 2009-11-30 | 39 | 40 | 38 | 39 | 74,000 | 390 |
| 2009-11-27 | 40 | 40 | 40 | 40 | 6,000 | 400 |
| 2009-11-26 | 41 | 41 | 40 | 40 | 4,000 | 400 |
| 2009-11-25 | 37 | 41 | 37 | 40 | 25,000 | 400 |
| 2009-11-24 | 40 | 40 | 38 | 38 | 29,000 | 380 |
| 2009-11-20 | 39 | 41 | 39 | 41 | 27,000 | 410 |
| 2009-11-19 | 40 | 40 | 38 | 39 | 19,000 | 390 |
| 2009-11-18 | 41 | 41 | 40 | 41 | 17,000 | 410 |
| 2009-11-17 | 43 | 44 | 41 | 41 | 17,000 | 410 |
| 2009-11-16 | 43 | 44 | 43 | 43 | 8,000 | 430 |
| 2009-11-13 | 43 | 44 | 43 | 43 | 13,000 | 430 |
| 2009-11-12 | 45 | 45 | 43 | 45 | 20,000 | 450 |
| 2009-11-11 | 46 | 47 | 45 | 45 | 25,000 | 450 |
| 2009-11-10 | 46 | 50 | 45 | 47 | 105,000 | 470 |
| 2009-11-09 | 44 | 45 | 44 | 45 | 13,000 | 450 |
| 2009-11-06 | 45 | 46 | 45 | 46 | 13,000 | 460 |
| 2009-11-05 | 46 | 46 | 45 | 45 | 11,000 | 450 |
| 2009-11-04 | 45 | 46 | 45 | 45 | 40,000 | 450 |
| 2009-11-02 | 45 | 47 | 41 | 47 | 66,000 | 470 |
| 2009-10-30 | 47 | 47 | 46 | 46 | 21,000 | 460 |
| 2009-10-29 | 46 | 47 | 45 | 47 | 33,000 | 470 |
| 2009-10-28 | 46 | 47 | 45 | 47 | 172,000 | 470 |
| 2009-10-27 | 53 | 53 | 52 | 52 | 28,000 | 520 |
| 2009-10-26 | 52 | 55 | 52 | 53 | 42,000 | 530 |
| 2009-10-23 | 53 | 53 | 51 | 51 | 27,000 | 510 |
| 2009-10-22 | 51 | 51 | 50 | 51 | 25,000 | 510 |
| 2009-10-21 | 53 | 53 | 51 | 52 | 84,000 | 520 |
| 2009-10-20 | 57 | 57 | 53 | 53 | 121,000 | 530 |
| 2009-10-19 | 50 | 58 | 50 | 54 | 685,000 | 540 |
| 2009-10-16 | 51 | 52 | 49 | 49 | 33,000 | 490 |
| 2009-10-15 | 49 | 52 | 49 | 52 | 37,000 | 520 |
| 2009-10-14 | 49 | 50 | 49 | 50 | 4,000 | 500 |
| 2009-10-13 | 49 | 50 | 49 | 49 | 33,000 | 490 |
| 2009-10-09 | 50 | 50 | 48 | 49 | 73,000 | 490 |
| 2009-10-08 | 50 | 51 | 50 | 51 | 21,000 | 510 |
| 2009-10-07 | 50 | 51 | 50 | 51 | 21,000 | 510 |
| 2009-10-06 | 50 | 53 | 50 | 52 | 126,000 | 520 |
| 2009-10-05 | 49 | 53 | 49 | 53 | 14,000 | 530 |
| 2009-10-02 | 50 | 52 | 48 | 49 | 66,000 | 490 |
| 2009-10-01 | 53 | 53 | 50 | 52 | 48,000 | 520 |
| 2009-09-30 | 51 | 56 | 50 | 52 | 43,000 | 520 |
| 2009-09-29 | 50 | 50 | 50 | 50 | 7,000 | 500 |
| 2009-09-28 | 52 | 52 | 48 | 49 | 52,000 | 490 |
| 2009-09-25 | 51 | 52 | 51 | 52 | 22,000 | 520 |
| 2009-09-24 | 51 | 53 | 50 | 50 | 47,000 | 500 |
| 2009-09-18 | 54 | 55 | 52 | 55 | 67,000 | 550 |
| 2009-09-17 | 55 | 55 | 55 | 55 | 8,000 | 550 |
| 2009-09-16 | 56 | 56 | 54 | 55 | 33,000 | 550 |
| 2009-09-15 | 57 | 57 | 56 | 56 | 13,000 | 560 |
| 2009-09-14 | 56 | 58 | 56 | 58 | 62,000 | 580 |
| 2009-09-11 | 58 | 59 | 57 | 58 | 33,000 | 580 |
| 2009-09-10 | 58 | 60 | 57 | 59 | 34,000 | 590 |
| 2009-09-09 | 59 | 60 | 57 | 58 | 125,000 | 580 |
| 2009-09-08 | 55 | 59 | 55 | 59 | 92,000 | 590 |
| 2009-09-07 | 55 | 56 | 54 | 56 | 73,000 | 560 |
| 2009-09-04 | 58 | 58 | 56 | 57 | 36,000 | 570 |
| 2009-09-03 | 57 | 59 | 57 | 58 | 28,000 | 580 |
| 2009-09-02 | 60 | 60 | 57 | 58 | 82,000 | 580 |
| 2009-09-01 | 61 | 62 | 59 | 60 | 90,000 | 600 |
| 2009-08-31 | 63 | 63 | 61 | 61 | 27,000 | 610 |
| 2009-08-28 | 62 | 64 | 62 | 63 | 25,000 | 630 |
| 2009-08-27 | 62 | 63 | 61 | 63 | 18,000 | 630 |
| 2009-08-26 | 64 | 64 | 62 | 62 | 40,000 | 620 |
| 2009-08-25 | 62 | 63 | 61 | 63 | 78,000 | 630 |
| 2009-08-24 | 59 | 67 | 59 | 62 | 339,000 | 620 |
| 2009-08-21 | 61 | 61 | 58 | 60 | 38,000 | 600 |
| 2009-08-20 | 62 | 62 | 60 | 61 | 93,000 | 610 |
| 2009-08-19 | 65 | 65 | 63 | 64 | 38,000 | 640 |
| 2009-08-18 | 64 | 64 | 63 | 64 | 18,000 | 640 |
| 2009-08-17 | 64 | 65 | 64 | 65 | 34,000 | 650 |
| 2009-08-14 | 66 | 66 | 64 | 64 | 68,000 | 640 |
| 2009-08-13 | 65 | 65 | 65 | 65 | 14,000 | 650 |
| 2009-08-12 | 66 | 66 | 65 | 65 | 31,000 | 650 |
| 2009-08-11 | 66 | 68 | 64 | 67 | 94,000 | 670 |
| 2009-08-10 | 67 | 69 | 65 | 66 | 63,000 | 660 |
| 2009-08-07 | 67 | 67 | 65 | 65 | 36,000 | 650 |
| 2009-08-06 | 65 | 68 | 64 | 68 | 138,000 | 680 |
| 2009-08-05 | 66 | 66 | 65 | 66 | 37,000 | 660 |
| 2009-08-04 | 66 | 67 | 65 | 66 | 147,000 | 660 |
| 2009-08-03 | 70 | 70 | 65 | 65 | 177,000 | 650 |
| 2009-07-31 | 74 | 74 | 68 | 70 | 610,000 | 700 |
| 2009-07-30 | 72 | 77 | 68 | 76 | 600,000 | 760 |
| 2009-07-29 | 66 | 73 | 66 | 71 | 449,000 | 710 |
| 2009-07-28 | 67 | 67 | 65 | 66 | 161,000 | 660 |
| 2009-07-27 | 64 | 69 | 64 | 67 | 104,000 | 670 |
| 2009-07-24 | 65 | 69 | 62 | 66 | 512,000 | 660 |
| 2009-07-23 | 60 | 65 | 58 | 63 | 264,000 | 630 |
| 2009-07-22 | 63 | 63 | 59 | 61 | 198,000 | 610 |
| 2009-07-21 | 62 | 63 | 59 | 62 | 187,000 | 620 |
| 2009-07-17 | 68 | 72 | 60 | 63 | 1,106,000 | 630 |
| 2009-07-16 | 57 | 60 | 56 | 60 | 246,000 | 600 |
| 2009-07-15 | 55 | 56 | 52 | 56 | 122,000 | 560 |
| 2009-07-14 | 48 | 55 | 48 | 54 | 218,000 | 540 |
| 2009-07-13 | 53 | 53 | 46 | 48 | 270,000 | 480 |
| 2009-07-10 | 56 | 57 | 53 | 55 | 134,000 | 550 |
| 2009-07-09 | 55 | 56 | 53 | 56 | 220,000 | 560 |
| 2009-07-08 | 62 | 62 | 54 | 58 | 267,000 | 580 |
| 2009-07-07 | 66 | 71 | 62 | 63 | 393,000 | 630 |
| 2009-07-06 | 71 | 74 | 64 | 66 | 504,000 | 660 |
| 2009-07-03 | 69 | 76 | 67 | 71 | 693,000 | 710 |
| 2009-07-02 | 69 | 90 | 64 | 73 | 5,024,000 | 730 |
| 2009-07-01 | 55 | 63 | 54 | 62 | 1,193,000 | 620 |
| 2009-06-30 | 53 | 58 | 51 | 55 | 541,000 | 550 |
| 2009-06-29 | 48 | 60 | 48 | 53 | 1,378,000 | 530 |
| 2009-06-26 | 47 | 49 | 46 | 49 | 285,000 | 490 |
| 2009-06-25 | 47 | 51 | 47 | 47 | 388,000 | 470 |
| 2009-06-24 | 45 | 47 | 45 | 47 | 131,000 | 470 |
| 2009-06-23 | 45 | 48 | 44 | 46 | 511,000 | 460 |
| 2009-06-22 | 45 | 45 | 43 | 44 | 138,000 | 440 |
| 2009-06-19 | 45 | 45 | 43 | 43 | 115,000 | 430 |
| 2009-06-18 | 45 | 45 | 43 | 44 | 175,000 | 440 |
| 2009-06-17 | 42 | 44 | 42 | 44 | 143,000 | 440 |
| 2009-06-16 | 44 | 44 | 42 | 43 | 152,000 | 430 |
| 2009-06-15 | 46 | 48 | 42 | 44 | 533,000 | 440 |
| 2009-06-12 | 43 | 45 | 43 | 45 | 103,000 | 450 |
| 2009-06-11 | 44 | 44 | 43 | 44 | 111,000 | 440 |
| 2009-06-10 | 44 | 45 | 44 | 44 | 139,000 | 440 |
| 2009-06-09 | 45 | 49 | 43 | 44 | 588,000 | 440 |
| 2009-06-08 | 40 | 46 | 40 | 43 | 720,000 | 430 |
| 2009-06-05 | 43 | 43 | 40 | 40 | 242,000 | 400 |
| 2009-06-04 | 41 | 41 | 38 | 39 | 209,000 | 390 |
| 2009-06-03 | 41 | 42 | 39 | 41 | 139,000 | 410 |
| 2009-06-02 | 44 | 44 | 39 | 41 | 449,000 | 410 |
| 2009-06-01 | 38 | 43 | 38 | 43 | 590,000 | 430 |
| 2009-05-29 | 37 | 38 | 36 | 37 | 81,000 | 370 |
| 2009-05-28 | 36 | 37 | 36 | 37 | 112,000 | 370 |
| 2009-05-27 | 35 | 36 | 35 | 35 | 189,000 | 350 |
| 2009-05-26 | 37 | 37 | 35 | 35 | 112,000 | 350 |
| 2009-05-25 | 35 | 37 | 34 | 36 | 88,000 | 360 |
| 2009-05-22 | 36 | 36 | 34 | 35 | 67,000 | 350 |
| 2009-05-21 | 36 | 36 | 35 | 36 | 115,000 | 360 |
| 2009-05-20 | 37 | 37 | 36 | 36 | 116,000 | 360 |
| 2009-05-19 | 37 | 37 | 36 | 37 | 75,000 | 370 |
| 2009-05-18 | 39 | 39 | 36 | 37 | 252,000 | 370 |
| 2009-05-15 | 45 | 48 | 38 | 39 | 1,587,000 | 390 |
| 2009-05-14 | 35 | 36 | 34 | 36 | 314,000 | 360 |
| 2009-05-13 | 35 | 39 | 32 | 35 | 1,108,000 | 350 |
| 2009-05-12 | 41 | 41 | 35 | 35 | 642,000 | 350 |
| 2009-05-11 | 40 | 42 | 38 | 40 | 113,000 | 400 |
| 2009-05-08 | 41 | 42 | 39 | 42 | 106,000 | 420 |
| 2009-05-07 | 44 | 45 | 40 | 42 | 173,000 | 420 |
| 2009-05-01 | 37 | 40 | 31 | 40 | 692,000 | 400 |
| 2009-04-30 | 43 | 43 | 35 | 37 | 409,000 | 370 |
| 2009-04-28 | 48 | 48 | 39 | 44 | 407,000 | 440 |
| 2009-04-27 | 44 | 50 | 44 | 48 | 348,000 | 480 |
| 2009-04-24 | 44 | 49 | 41 | 47 | 456,000 | 470 |
| 2009-04-23 | 49 | 55 | 41 | 45 | 1,247,000 | 450 |
| 2009-04-22 | 43 | 46 | 40 | 46 | 252,000 | 460 |
| 2009-04-21 | 38 | 42 | 35 | 42 | 299,000 | 420 |
| 2009-04-20 | 35 | 38 | 32 | 38 | 353,000 | 380 |
| 2009-04-17 | 31 | 35 | 28 | 34 | 436,000 | 340 |
| 2009-04-16 | 32 | 35 | 29 | 30 | 615,000 | 300 |
| 2009-04-15 | 35 | 39 | 32 | 35 | 3,212,000 | 350 |
| 2009-04-14 | 21 | 22 | 21 | 22 | 112,000 | 220 |
| 2009-04-13 | 20 | 21 | 20 | 21 | 74,000 | 210 |
| 2009-04-10 | 21 | 21 | 20 | 20 | 42,000 | 200 |
| 2009-04-09 | 18 | 23 | 18 | 21 | 518,000 | 210 |
| 2009-04-08 | 18 | 18 | 18 | 18 | 58,000 | 180 |
| 2009-04-07 | 18 | 18 | 18 | 18 | 44,000 | 180 |
| 2009-04-06 | 18 | 18 | 18 | 18 | 59,000 | 180 |
| 2009-04-03 | 18 | 18 | 18 | 18 | 9,000 | 180 |
| 2009-04-02 | 18 | 18 | 18 | 18 | 23,000 | 180 |
| 2009-04-01 | 18 | 18 | 18 | 18 | 20,000 | 180 |
| 2009-03-31 | 18 | 19 | 18 | 19 | 95,000 | 190 |
| 2009-03-30 | 19 | 19 | 18 | 18 | 118,000 | 180 |
| 2009-03-27 | 18 | 19 | 17 | 19 | 47,000 | 190 |
| 2009-03-26 | 17 | 19 | 16 | 17 | 148,000 | 170 |
| 2009-03-25 | 16 | 17 | 16 | 16 | 37,000 | 160 |
| 2009-03-24 | 17 | 17 | 16 | 16 | 76,000 | 160 |
| 2009-03-23 | 17 | 17 | 17 | 17 | 20,000 | 170 |
| 2009-03-19 | 17 | 17 | 16 | 16 | 15,000 | 160 |
| 2009-03-18 | 17 | 17 | 17 | 17 | 18,000 | 170 |
| 2009-03-17 | 16 | 17 | 16 | 17 | 38,000 | 170 |
| 2009-03-16 | 16 | 16 | 16 | 16 | 31,000 | 160 |
| 2009-03-13 | 16 | 16 | 15 | 15 | 11,000 | 150 |
| 2009-03-12 | 16 | 16 | 16 | 16 | 46,000 | 160 |
| 2009-03-11 | 16 | 17 | 16 | 17 | 26,000 | 170 |
| 2009-03-10 | 17 | 17 | 16 | 17 | 12,000 | 170 |
| 2009-03-09 | 16 | 16 | 15 | 16 | 38,000 | 160 |
| 2009-03-06 | 15 | 20 | 15 | 16 | 310,000 | 160 |
| 2009-03-05 | 16 | 16 | 15 | 16 | 41,000 | 160 |
| 2009-03-04 | 16 | 16 | 16 | 16 | 92,000 | 160 |
| 2009-03-03 | 18 | 18 | 16 | 17 | 18,000 | 170 |
| 2009-03-02 | 17 | 18 | 16 | 18 | 14,000 | 180 |
| 2009-02-27 | 18 | 18 | 16 | 18 | 63,000 | 180 |
| 2009-02-26 | 17 | 18 | 16 | 18 | 101,000 | 180 |
| 2009-02-25 | 17 | 17 | 16 | 17 | 101,000 | 170 |
| 2009-02-24 | 16 | 17 | 16 | 17 | 16,000 | 170 |
| 2009-02-23 | 19 | 19 | 17 | 17 | 64,000 | 170 |
| 2009-02-20 | 18 | 20 | 17 | 19 | 199,000 | 190 |
| 2009-02-19 | 18 | 18 | 17 | 17 | 197,000 | 170 |
| 2009-02-18 | 19 | 19 | 19 | 19 | 30,000 | 190 |
| 2009-02-17 | 20 | 20 | 19 | 20 | 25,000 | 200 |
| 2009-02-16 | 20 | 20 | 19 | 19 | 22,000 | 190 |
| 2009-02-13 | 19 | 21 | 18 | 21 | 57,000 | 210 |
| 2009-02-12 | 19 | 20 | 19 | 20 | 20,000 | 200 |
| 2009-02-10 | 20 | 20 | 19 | 20 | 15,000 | 200 |
| 2009-02-09 | 20 | 20 | 20 | 20 | 53,000 | 200 |
| 2009-02-06 | 21 | 22 | 20 | 20 | 62,000 | 200 |
| 2009-02-05 | 21 | 21 | 20 | 21 | 42,000 | 210 |
| 2009-02-04 | 21 | 22 | 21 | 21 | 39,000 | 210 |
| 2009-02-03 | 21 | 22 | 21 | 21 | 93,000 | 210 |
| 2009-02-02 | 22 | 22 | 20 | 22 | 124,000 | 220 |
| 2009-01-30 | 23 | 27 | 21 | 22 | 1,858,000 | 220 |
| 2009-01-29 | 21 | 21 | 20 | 20 | 68,000 | 200 |
| 2009-01-28 | 20 | 21 | 20 | 21 | 17,000 | 210 |
| 2009-01-27 | 21 | 21 | 20 | 21 | 73,000 | 210 |
| 2009-01-26 | 22 | 22 | 21 | 21 | 45,000 | 210 |
| 2009-01-23 | 22 | 23 | 21 | 21 | 21,000 | 210 |
| 2009-01-22 | 22 | 23 | 21 | 22 | 59,000 | 220 |
| 2009-01-21 | 22 | 22 | 21 | 22 | 116,000 | 220 |
| 2009-01-20 | 24 | 24 | 22 | 23 | 65,000 | 230 |
| 2009-01-19 | 23 | 23 | 23 | 23 | 97,000 | 230 |
| 2009-01-16 | 21 | 27 | 21 | 22 | 550,000 | 220 |
| 2009-01-15 | 22 | 22 | 21 | 22 | 16,000 | 220 |
| 2009-01-14 | 22 | 22 | 22 | 22 | 32,000 | 220 |
| 2009-01-13 | 22 | 22 | 22 | 22 | 26,000 | 220 |
| 2009-01-09 | 22 | 23 | 22 | 22 | 104,000 | 220 |
| 2009-01-08 | 23 | 23 | 22 | 22 | 28,000 | 220 |
| 2009-01-07 | 23 | 23 | 22 | 22 | 49,000 | 220 |
| 2009-01-06 | 23 | 25 | 22 | 23 | 157,000 | 230 |
| 2009-01-05 | 23 | 23 | 23 | 23 | 64,000 | 230 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
