7477 ムラキ(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 60 | 61 | 60 | 60 | 38,000 | 600 |
| 2011-12-29 | 60 | 60 | 58 | 60 | 157,000 | 600 |
| 2011-12-28 | 59 | 60 | 59 | 60 | 25,000 | 600 |
| 2011-12-27 | 59 | 60 | 59 | 60 | 62,000 | 600 |
| 2011-12-26 | 60 | 60 | 59 | 60 | 17,000 | 600 |
| 2011-12-22 | 61 | 61 | 59 | 60 | 109,000 | 600 |
| 2011-12-21 | 61 | 61 | 61 | 61 | 6,000 | 610 |
| 2011-12-20 | 61 | 61 | 60 | 60 | 14,000 | 600 |
| 2011-12-19 | 59 | 60 | 59 | 60 | 39,000 | 600 |
| 2011-12-16 | 60 | 60 | 59 | 59 | 88,000 | 590 |
| 2011-12-15 | 62 | 62 | 59 | 59 | 71,000 | 590 |
| 2011-12-14 | 60 | 64 | 60 | 61 | 233,000 | 610 |
| 2011-12-13 | 61 | 61 | 59 | 60 | 22,000 | 600 |
| 2011-12-12 | 62 | 62 | 60 | 61 | 49,000 | 610 |
| 2011-12-09 | 60 | 61 | 59 | 61 | 120,000 | 610 |
| 2011-12-08 | 62 | 62 | 60 | 61 | 33,000 | 610 |
| 2011-12-07 | 61 | 63 | 60 | 62 | 78,000 | 620 |
| 2011-12-06 | 65 | 65 | 60 | 61 | 222,000 | 610 |
| 2011-12-05 | 61 | 65 | 60 | 64 | 396,000 | 640 |
| 2011-12-02 | 59 | 62 | 58 | 60 | 181,000 | 600 |
| 2011-12-01 | 59 | 60 | 59 | 59 | 61,000 | 590 |
| 2011-11-30 | 60 | 60 | 58 | 59 | 97,000 | 590 |
| 2011-11-29 | 58 | 61 | 57 | 60 | 88,000 | 600 |
| 2011-11-28 | 57 | 58 | 56 | 57 | 37,000 | 570 |
| 2011-11-25 | 58 | 59 | 56 | 56 | 147,000 | 560 |
| 2011-11-24 | 57 | 58 | 57 | 58 | 35,000 | 580 |
| 2011-11-22 | 56 | 59 | 55 | 57 | 213,000 | 570 |
| 2011-11-21 | 56 | 57 | 56 | 56 | 35,000 | 560 |
| 2011-11-18 | 57 | 57 | 56 | 56 | 72,000 | 560 |
| 2011-11-17 | 57 | 58 | 56 | 57 | 105,000 | 570 |
| 2011-11-16 | 60 | 60 | 57 | 58 | 105,000 | 580 |
| 2011-11-15 | 58 | 60 | 57 | 60 | 105,000 | 600 |
| 2011-11-14 | 57 | 60 | 55 | 60 | 200,000 | 600 |
| 2011-11-11 | 56 | 56 | 54 | 56 | 101,000 | 560 |
| 2011-11-10 | 56 | 56 | 55 | 55 | 190,000 | 550 |
| 2011-11-09 | 59 | 59 | 57 | 57 | 172,000 | 570 |
| 2011-11-08 | 62 | 68 | 58 | 58 | 1,304,000 | 580 |
| 2011-11-07 | 59 | 61 | 58 | 61 | 232,000 | 610 |
| 2011-11-04 | 61 | 61 | 58 | 60 | 272,000 | 600 |
| 2011-11-02 | 63 | 64 | 60 | 60 | 487,000 | 600 |
| 2011-11-01 | 65 | 67 | 62 | 65 | 507,000 | 650 |
| 2011-10-31 | 72 | 72 | 63 | 65 | 1,647,000 | 650 |
| 2011-10-28 | 71 | 79 | 65 | 72 | 5,698,000 | 720 |
| 2011-10-27 | 47 | 50 | 45 | 49 | 213,000 | 490 |
| 2011-10-26 | 47 | 48 | 46 | 47 | 60,000 | 470 |
| 2011-10-25 | 47 | 48 | 46 | 47 | 35,000 | 470 |
| 2011-10-24 | 46 | 47 | 46 | 47 | 111,000 | 470 |
| 2011-10-21 | 46 | 46 | 45 | 45 | 75,000 | 450 |
| 2011-10-20 | 45 | 45 | 45 | 45 | 71,000 | 450 |
| 2011-10-19 | 45 | 46 | 45 | 45 | 62,000 | 450 |
| 2011-10-18 | 44 | 45 | 44 | 44 | 49,000 | 440 |
| 2011-10-17 | 44 | 44 | 44 | 44 | 105,000 | 440 |
| 2011-10-14 | 43 | 43 | 43 | 43 | 47,000 | 430 |
| 2011-10-13 | 42 | 42 | 42 | 42 | 85,000 | 420 |
| 2011-10-12 | 41 | 42 | 41 | 42 | 31,000 | 420 |
| 2011-10-11 | 40 | 41 | 40 | 41 | 27,000 | 410 |
| 2011-10-07 | 41 | 41 | 40 | 40 | 23,000 | 400 |
| 2011-10-06 | 41 | 41 | 40 | 40 | 26,000 | 400 |
| 2011-10-05 | 42 | 42 | 41 | 41 | 15,000 | 410 |
| 2011-10-04 | 40 | 41 | 40 | 41 | 14,000 | 410 |
| 2011-10-03 | 42 | 42 | 40 | 41 | 23,000 | 410 |
| 2011-09-30 | 41 | 42 | 41 | 42 | 27,000 | 420 |
| 2011-09-29 | 41 | 41 | 40 | 40 | 8,000 | 400 |
| 2011-09-28 | 41 | 41 | 40 | 40 | 18,000 | 400 |
| 2011-09-27 | 40 | 40 | 39 | 40 | 23,000 | 400 |
| 2011-09-26 | 41 | 41 | 38 | 38 | 91,000 | 380 |
| 2011-09-22 | 43 | 43 | 41 | 42 | 116,000 | 420 |
| 2011-09-21 | 44 | 44 | 43 | 44 | 19,000 | 440 |
| 2011-09-20 | 43 | 44 | 43 | 43 | 21,000 | 430 |
| 2011-09-16 | 43 | 43 | 42 | 43 | 67,000 | 430 |
| 2011-09-15 | 45 | 45 | 43 | 43 | 176,000 | 430 |
| 2011-09-14 | 44 | 46 | 44 | 45 | 168,000 | 450 |
| 2011-09-13 | 43 | 46 | 42 | 44 | 229,000 | 440 |
| 2011-09-12 | 42 | 43 | 41 | 43 | 77,000 | 430 |
| 2011-09-09 | 43 | 44 | 43 | 43 | 81,000 | 430 |
| 2011-09-08 | 42 | 44 | 41 | 43 | 145,000 | 430 |
| 2011-09-07 | 41 | 41 | 41 | 41 | 13,000 | 410 |
| 2011-09-06 | 41 | 41 | 41 | 41 | 34,000 | 410 |
| 2011-09-05 | 42 | 43 | 41 | 43 | 108,000 | 430 |
| 2011-09-02 | 43 | 43 | 42 | 43 | 74,000 | 430 |
| 2011-09-01 | 43 | 43 | 42 | 43 | 39,000 | 430 |
| 2011-08-31 | 43 | 43 | 42 | 43 | 35,000 | 430 |
| 2011-08-30 | 42 | 43 | 42 | 43 | 32,000 | 430 |
| 2011-08-29 | 42 | 42 | 41 | 41 | 42,000 | 410 |
| 2011-08-26 | 42 | 42 | 41 | 42 | 71,000 | 420 |
| 2011-08-25 | 41 | 42 | 41 | 42 | 23,000 | 420 |
| 2011-08-24 | 41 | 41 | 41 | 41 | 39,000 | 410 |
| 2011-08-23 | 41 | 41 | 41 | 41 | 28,000 | 410 |
| 2011-08-22 | 41 | 41 | 40 | 41 | 40,000 | 410 |
| 2011-08-19 | 41 | 41 | 40 | 41 | 32,000 | 410 |
| 2011-08-18 | 42 | 43 | 41 | 42 | 37,000 | 420 |
| 2011-08-17 | 43 | 43 | 41 | 42 | 99,000 | 420 |
| 2011-08-16 | 43 | 43 | 43 | 43 | 21,000 | 430 |
| 2011-08-15 | 43 | 43 | 42 | 43 | 25,000 | 430 |
| 2011-08-12 | 42 | 42 | 41 | 42 | 33,000 | 420 |
| 2011-08-11 | 39 | 42 | 39 | 42 | 51,000 | 420 |
| 2011-08-10 | 40 | 42 | 40 | 42 | 103,000 | 420 |
| 2011-08-09 | 37 | 40 | 36 | 40 | 165,000 | 400 |
| 2011-08-08 | 41 | 41 | 37 | 39 | 161,000 | 390 |
| 2011-08-05 | 41 | 41 | 39 | 41 | 131,000 | 410 |
| 2011-08-04 | 43 | 44 | 43 | 43 | 52,000 | 430 |
| 2011-08-03 | 43 | 43 | 42 | 43 | 130,000 | 430 |
| 2011-08-02 | 45 | 45 | 44 | 44 | 138,000 | 440 |
| 2011-08-01 | 45 | 45 | 44 | 45 | 114,000 | 450 |
| 2011-07-29 | 50 | 53 | 44 | 44 | 1,975,000 | 440 |
| 2011-07-28 | 46 | 46 | 44 | 45 | 241,000 | 450 |
| 2011-07-27 | 45 | 47 | 44 | 46 | 142,000 | 460 |
| 2011-07-26 | 44 | 46 | 44 | 46 | 65,000 | 460 |
| 2011-07-25 | 44 | 45 | 44 | 45 | 32,000 | 450 |
| 2011-07-22 | 44 | 44 | 44 | 44 | 10,000 | 440 |
| 2011-07-21 | 44 | 44 | 43 | 44 | 22,000 | 440 |
| 2011-07-20 | 44 | 45 | 44 | 45 | 28,000 | 450 |
| 2011-07-19 | 44 | 45 | 44 | 45 | 15,000 | 450 |
| 2011-07-15 | 45 | 45 | 44 | 44 | 55,000 | 440 |
| 2011-07-14 | 44 | 45 | 44 | 44 | 5,000 | 440 |
| 2011-07-13 | 44 | 45 | 44 | 45 | 32,000 | 450 |
| 2011-07-12 | 45 | 45 | 43 | 45 | 128,000 | 450 |
| 2011-07-11 | 46 | 46 | 45 | 46 | 151,000 | 460 |
| 2011-07-08 | 46 | 47 | 46 | 46 | 95,000 | 460 |
| 2011-07-07 | 45 | 46 | 45 | 45 | 40,000 | 450 |
| 2011-07-06 | 45 | 45 | 45 | 45 | 34,000 | 450 |
| 2011-07-05 | 45 | 46 | 45 | 45 | 104,000 | 450 |
| 2011-07-04 | 44 | 45 | 44 | 45 | 6,000 | 450 |
| 2011-07-01 | 43 | 44 | 43 | 44 | 21,000 | 440 |
| 2011-06-30 | 45 | 45 | 43 | 44 | 61,000 | 440 |
| 2011-06-29 | 44 | 45 | 43 | 45 | 21,000 | 450 |
| 2011-06-28 | 44 | 44 | 44 | 44 | 17,000 | 440 |
| 2011-06-27 | 43 | 45 | 43 | 43 | 76,000 | 430 |
| 2011-06-24 | 44 | 44 | 42 | 43 | 91,000 | 430 |
| 2011-06-23 | 44 | 44 | 43 | 44 | 63,000 | 440 |
| 2011-06-22 | 44 | 44 | 43 | 43 | 81,000 | 430 |
| 2011-06-21 | 43 | 44 | 42 | 44 | 72,000 | 440 |
| 2011-06-20 | 42 | 45 | 42 | 44 | 459,000 | 440 |
| 2011-06-17 | 42 | 43 | 41 | 41 | 96,000 | 410 |
| 2011-06-16 | 42 | 43 | 41 | 42 | 94,000 | 420 |
| 2011-06-15 | 42 | 42 | 41 | 42 | 108,000 | 420 |
| 2011-06-14 | 41 | 42 | 40 | 41 | 109,000 | 410 |
| 2011-06-13 | 42 | 42 | 40 | 41 | 149,000 | 410 |
| 2011-06-10 | 43 | 43 | 41 | 42 | 154,000 | 420 |
| 2011-06-09 | 42 | 43 | 42 | 42 | 96,000 | 420 |
| 2011-06-08 | 44 | 44 | 42 | 44 | 543,000 | 440 |
| 2011-06-07 | 40 | 58 | 40 | 46 | 5,461,000 | 460 |
| 2011-06-06 | 41 | 42 | 39 | 40 | 168,000 | 400 |
| 2011-06-03 | 42 | 42 | 41 | 42 | 10,000 | 420 |
| 2011-06-02 | 41 | 42 | 41 | 41 | 11,000 | 410 |
| 2011-06-01 | 43 | 43 | 42 | 42 | 42,000 | 420 |
| 2011-05-31 | 43 | 43 | 42 | 42 | 113,000 | 420 |
| 2011-05-30 | 41 | 47 | 41 | 43 | 541,000 | 430 |
| 2011-05-27 | 42 | 44 | 41 | 41 | 155,000 | 410 |
| 2011-05-26 | 43 | 45 | 42 | 43 | 128,000 | 430 |
| 2011-05-25 | 42 | 44 | 41 | 44 | 95,000 | 440 |
| 2011-05-24 | 41 | 43 | 41 | 42 | 73,000 | 420 |
| 2011-05-23 | 42 | 43 | 41 | 41 | 101,000 | 410 |
| 2011-05-20 | 42 | 43 | 41 | 43 | 172,000 | 430 |
| 2011-05-19 | 45 | 45 | 41 | 44 | 291,000 | 440 |
| 2011-05-18 | 47 | 47 | 44 | 44 | 128,000 | 440 |
| 2011-05-17 | 45 | 46 | 43 | 46 | 169,000 | 460 |
| 2011-05-16 | 48 | 48 | 43 | 45 | 469,000 | 450 |
| 2011-05-13 | 54 | 65 | 48 | 48 | 6,192,000 | 480 |
| 2011-05-12 | 44 | 44 | 42 | 44 | 57,000 | 440 |
| 2011-05-11 | 42 | 45 | 41 | 44 | 108,000 | 440 |
| 2011-05-10 | 42 | 43 | 42 | 42 | 44,000 | 420 |
| 2011-05-09 | 42 | 44 | 42 | 43 | 68,000 | 430 |
| 2011-05-06 | 41 | 42 | 41 | 42 | 27,000 | 420 |
| 2011-05-02 | 41 | 43 | 41 | 42 | 63,000 | 420 |
| 2011-04-28 | 41 | 44 | 40 | 41 | 152,000 | 410 |
| 2011-04-27 | 45 | 45 | 40 | 41 | 271,000 | 410 |
| 2011-04-26 | 42 | 45 | 42 | 43 | 155,000 | 430 |
| 2011-04-25 | 39 | 44 | 39 | 41 | 275,000 | 410 |
| 2011-04-22 | 39 | 40 | 39 | 39 | 20,000 | 390 |
| 2011-04-21 | 40 | 40 | 39 | 39 | 42,000 | 390 |
| 2011-04-20 | 37 | 41 | 37 | 39 | 204,000 | 390 |
| 2011-04-19 | 39 | 40 | 37 | 37 | 98,000 | 370 |
| 2011-04-18 | 38 | 41 | 38 | 40 | 158,000 | 400 |
| 2011-04-15 | 38 | 39 | 37 | 38 | 59,000 | 380 |
| 2011-04-14 | 36 | 38 | 36 | 38 | 54,000 | 380 |
| 2011-04-13 | 35 | 37 | 35 | 36 | 73,000 | 360 |
| 2011-04-12 | 35 | 36 | 35 | 36 | 22,000 | 360 |
| 2011-04-11 | 36 | 36 | 35 | 36 | 70,000 | 360 |
| 2011-04-08 | 36 | 37 | 36 | 37 | 5,000 | 370 |
| 2011-04-07 | 35 | 37 | 35 | 36 | 53,000 | 360 |
| 2011-04-06 | 35 | 36 | 35 | 35 | 105,000 | 350 |
| 2011-04-05 | 37 | 39 | 36 | 36 | 136,000 | 360 |
| 2011-04-04 | 38 | 38 | 36 | 37 | 39,000 | 370 |
| 2011-04-01 | 40 | 40 | 37 | 38 | 63,000 | 380 |
| 2011-03-31 | 38 | 39 | 38 | 39 | 49,000 | 390 |
| 2011-03-30 | 38 | 43 | 37 | 37 | 519,000 | 370 |
| 2011-03-29 | 36 | 39 | 35 | 37 | 148,000 | 370 |
| 2011-03-28 | 37 | 37 | 34 | 35 | 175,000 | 350 |
| 2011-03-25 | 36 | 38 | 36 | 37 | 121,000 | 370 |
| 2011-03-24 | 37 | 37 | 34 | 35 | 184,000 | 350 |
| 2011-03-23 | 37 | 37 | 36 | 37 | 82,000 | 370 |
| 2011-03-22 | 35 | 38 | 35 | 37 | 218,000 | 370 |
| 2011-03-18 | 31 | 33 | 31 | 33 | 119,000 | 330 |
| 2011-03-17 | 28 | 33 | 25 | 30 | 162,000 | 300 |
| 2011-03-16 | 25 | 31 | 25 | 31 | 132,000 | 310 |
| 2011-03-15 | 32 | 33 | 17 | 25 | 484,000 | 250 |
| 2011-03-14 | 35 | 39 | 35 | 36 | 285,000 | 360 |
| 2011-03-11 | 48 | 49 | 46 | 47 | 142,000 | 470 |
| 2011-03-10 | 52 | 52 | 49 | 50 | 153,000 | 500 |
| 2011-03-09 | 53 | 54 | 52 | 52 | 121,000 | 520 |
| 2011-03-08 | 53 | 57 | 52 | 53 | 523,000 | 530 |
| 2011-03-07 | 51 | 54 | 51 | 52 | 217,000 | 520 |
| 2011-03-04 | 51 | 52 | 50 | 51 | 43,000 | 510 |
| 2011-03-03 | 51 | 51 | 49 | 50 | 23,000 | 500 |
| 2011-03-02 | 52 | 52 | 49 | 51 | 107,000 | 510 |
| 2011-03-01 | 50 | 53 | 50 | 52 | 91,000 | 520 |
| 2011-02-28 | 48 | 51 | 47 | 51 | 47,000 | 510 |
| 2011-02-25 | 48 | 48 | 47 | 48 | 41,000 | 480 |
| 2011-02-24 | 49 | 49 | 48 | 48 | 137,000 | 480 |
| 2011-02-23 | 50 | 52 | 49 | 49 | 177,000 | 490 |
| 2011-02-22 | 51 | 54 | 49 | 51 | 501,000 | 510 |
| 2011-02-21 | 46 | 60 | 45 | 52 | 2,280,000 | 520 |
| 2011-02-18 | 45 | 45 | 44 | 45 | 54,000 | 450 |
| 2011-02-17 | 45 | 45 | 44 | 45 | 61,000 | 450 |
| 2011-02-16 | 43 | 45 | 43 | 45 | 33,000 | 450 |
| 2011-02-15 | 44 | 45 | 44 | 44 | 23,000 | 440 |
| 2011-02-14 | 44 | 45 | 43 | 45 | 47,000 | 450 |
| 2011-02-10 | 43 | 44 | 43 | 43 | 49,000 | 430 |
| 2011-02-09 | 45 | 45 | 44 | 44 | 60,000 | 440 |
| 2011-02-08 | 44 | 45 | 43 | 45 | 164,000 | 450 |
| 2011-02-07 | 45 | 46 | 44 | 45 | 146,000 | 450 |
| 2011-02-04 | 48 | 48 | 46 | 46 | 78,000 | 460 |
| 2011-02-03 | 45 | 47 | 44 | 47 | 294,000 | 470 |
| 2011-02-02 | 45 | 45 | 43 | 45 | 324,000 | 450 |
| 2011-02-01 | 41 | 51 | 41 | 44 | 2,176,000 | 440 |
| 2011-01-31 | 42 | 44 | 41 | 41 | 152,000 | 410 |
| 2011-01-28 | 40 | 42 | 40 | 42 | 462,000 | 420 |
| 2011-01-27 | 44 | 46 | 43 | 44 | 139,000 | 440 |
| 2011-01-26 | 43 | 44 | 42 | 44 | 98,000 | 440 |
| 2011-01-25 | 42 | 43 | 41 | 43 | 38,000 | 430 |
| 2011-01-24 | 42 | 42 | 41 | 42 | 82,000 | 420 |
| 2011-01-21 | 45 | 46 | 40 | 42 | 583,000 | 420 |
| 2011-01-20 | 39 | 44 | 39 | 44 | 1,287,000 | 440 |
| 2011-01-19 | 40 | 40 | 39 | 39 | 114,000 | 390 |
| 2011-01-18 | 39 | 40 | 38 | 40 | 124,000 | 400 |
| 2011-01-17 | 38 | 39 | 37 | 39 | 99,000 | 390 |
| 2011-01-14 | 37 | 38 | 37 | 38 | 136,000 | 380 |
| 2011-01-13 | 36 | 37 | 36 | 37 | 34,000 | 370 |
| 2011-01-12 | 36 | 37 | 36 | 36 | 77,000 | 360 |
| 2011-01-11 | 36 | 37 | 36 | 36 | 133,000 | 360 |
| 2011-01-07 | 35 | 37 | 35 | 36 | 86,000 | 360 |
| 2011-01-06 | 35 | 36 | 34 | 36 | 87,000 | 360 |
| 2011-01-05 | 37 | 37 | 35 | 36 | 167,000 | 360 |
| 2011-01-04 | 36 | 37 | 36 | 36 | 90,000 | 360 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
