7477 ムラキ(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 69 | 71 | 68 | 69 | 187,000 | 690 |
| 2012-12-27 | 69 | 69 | 66 | 69 | 162,000 | 690 |
| 2012-12-26 | 70 | 71 | 69 | 69 | 67,000 | 690 |
| 2012-12-25 | 69 | 71 | 69 | 69 | 481,000 | 690 |
| 2012-12-21 | 67 | 70 | 66 | 68 | 383,000 | 680 |
| 2012-12-20 | 66 | 67 | 65 | 67 | 66,000 | 670 |
| 2012-12-19 | 64 | 65 | 63 | 65 | 102,000 | 650 |
| 2012-12-18 | 64 | 64 | 63 | 63 | 60,000 | 630 |
| 2012-12-17 | 65 | 65 | 63 | 64 | 89,000 | 640 |
| 2012-12-14 | 65 | 65 | 63 | 65 | 133,000 | 650 |
| 2012-12-13 | 63 | 65 | 63 | 64 | 211,000 | 640 |
| 2012-12-12 | 61 | 64 | 61 | 63 | 122,000 | 630 |
| 2012-12-11 | 62 | 62 | 61 | 61 | 42,000 | 610 |
| 2012-12-10 | 61 | 62 | 61 | 62 | 253,000 | 620 |
| 2012-12-07 | 59 | 61 | 59 | 61 | 152,000 | 610 |
| 2012-12-06 | 60 | 60 | 59 | 59 | 14,000 | 590 |
| 2012-12-05 | 60 | 60 | 59 | 59 | 44,000 | 590 |
| 2012-12-04 | 60 | 60 | 59 | 60 | 103,000 | 600 |
| 2012-12-03 | 61 | 61 | 60 | 60 | 48,000 | 600 |
| 2012-11-30 | 60 | 60 | 60 | 60 | 55,000 | 600 |
| 2012-11-29 | 60 | 60 | 59 | 60 | 56,000 | 600 |
| 2012-11-28 | 61 | 61 | 60 | 60 | 9,000 | 600 |
| 2012-11-27 | 61 | 61 | 60 | 61 | 42,000 | 610 |
| 2012-11-26 | 60 | 62 | 60 | 61 | 56,000 | 610 |
| 2012-11-22 | 60 | 60 | 60 | 60 | 48,000 | 600 |
| 2012-11-21 | 59 | 59 | 59 | 59 | 5,000 | 590 |
| 2012-11-20 | 59 | 59 | 58 | 59 | 69,000 | 590 |
| 2012-11-19 | 59 | 59 | 58 | 59 | 25,000 | 590 |
| 2012-11-16 | 58 | 58 | 58 | 58 | 23,000 | 580 |
| 2012-11-15 | 57 | 58 | 57 | 57 | 31,000 | 570 |
| 2012-11-14 | 58 | 58 | 57 | 58 | 59,000 | 580 |
| 2012-11-13 | 59 | 60 | 57 | 58 | 143,000 | 580 |
| 2012-11-12 | 60 | 61 | 60 | 60 | 48,000 | 600 |
| 2012-11-09 | 59 | 59 | 58 | 59 | 48,000 | 590 |
| 2012-11-08 | 60 | 60 | 60 | 60 | 44,000 | 600 |
| 2012-11-07 | 60 | 60 | 60 | 60 | 51,000 | 600 |
| 2012-11-06 | 59 | 59 | 59 | 59 | 17,000 | 590 |
| 2012-11-05 | 59 | 60 | 59 | 59 | 32,000 | 590 |
| 2012-11-02 | 59 | 59 | 59 | 59 | 7,000 | 590 |
| 2012-11-01 | 59 | 59 | 59 | 59 | 27,000 | 590 |
| 2012-10-31 | 58 | 58 | 58 | 58 | 27,000 | 580 |
| 2012-10-30 | 59 | 59 | 57 | 58 | 116,000 | 580 |
| 2012-10-29 | 59 | 60 | 59 | 59 | 72,000 | 590 |
| 2012-10-26 | 60 | 60 | 59 | 60 | 87,000 | 600 |
| 2012-10-25 | 60 | 62 | 59 | 60 | 155,000 | 600 |
| 2012-10-24 | 59 | 60 | 59 | 60 | 70,000 | 600 |
| 2012-10-23 | 60 | 60 | 59 | 59 | 32,000 | 590 |
| 2012-10-22 | 60 | 60 | 58 | 60 | 96,000 | 600 |
| 2012-10-19 | 60 | 60 | 60 | 60 | 63,000 | 600 |
| 2012-10-18 | 61 | 61 | 60 | 60 | 98,000 | 600 |
| 2012-10-17 | 61 | 61 | 60 | 60 | 122,000 | 600 |
| 2012-10-16 | 60 | 61 | 60 | 60 | 43,000 | 600 |
| 2012-10-15 | 59 | 61 | 59 | 60 | 89,000 | 600 |
| 2012-10-12 | 62 | 62 | 59 | 59 | 100,000 | 590 |
| 2012-10-11 | 63 | 63 | 60 | 61 | 228,000 | 610 |
| 2012-10-10 | 62 | 63 | 62 | 63 | 59,000 | 630 |
| 2012-10-09 | 62 | 63 | 62 | 63 | 22,000 | 630 |
| 2012-10-05 | 61 | 63 | 60 | 63 | 58,000 | 630 |
| 2012-10-04 | 60 | 61 | 60 | 61 | 70,000 | 610 |
| 2012-10-03 | 60 | 60 | 59 | 60 | 28,000 | 600 |
| 2012-10-02 | 61 | 61 | 60 | 60 | 50,000 | 600 |
| 2012-10-01 | 61 | 62 | 61 | 61 | 52,000 | 610 |
| 2012-09-28 | 63 | 63 | 61 | 61 | 33,000 | 610 |
| 2012-09-27 | 64 | 64 | 63 | 63 | 16,000 | 630 |
| 2012-09-26 | 64 | 64 | 63 | 64 | 17,000 | 640 |
| 2012-09-25 | 65 | 65 | 64 | 65 | 26,000 | 650 |
| 2012-09-24 | 65 | 65 | 64 | 65 | 20,000 | 650 |
| 2012-09-21 | 64 | 64 | 64 | 64 | 15,000 | 640 |
| 2012-09-20 | 65 | 65 | 64 | 64 | 44,000 | 640 |
| 2012-09-19 | 65 | 65 | 65 | 65 | 16,000 | 650 |
| 2012-09-18 | 65 | 65 | 65 | 65 | 9,000 | 650 |
| 2012-09-14 | 64 | 66 | 64 | 66 | 66,000 | 660 |
| 2012-09-13 | 63 | 64 | 63 | 64 | 11,000 | 640 |
| 2012-09-12 | 63 | 64 | 63 | 63 | 24,000 | 630 |
| 2012-09-11 | 65 | 65 | 63 | 64 | 98,000 | 640 |
| 2012-09-10 | 66 | 66 | 65 | 66 | 71,000 | 660 |
| 2012-09-07 | 66 | 66 | 65 | 65 | 14,000 | 650 |
| 2012-09-06 | 66 | 67 | 65 | 66 | 122,000 | 660 |
| 2012-09-05 | 66 | 69 | 66 | 68 | 249,000 | 680 |
| 2012-09-04 | 65 | 66 | 65 | 66 | 112,000 | 660 |
| 2012-09-03 | 64 | 66 | 63 | 65 | 264,000 | 650 |
| 2012-08-31 | 65 | 68 | 63 | 63 | 387,000 | 630 |
| 2012-08-30 | 61 | 65 | 61 | 65 | 235,000 | 650 |
| 2012-08-29 | 61 | 61 | 61 | 61 | 31,000 | 610 |
| 2012-08-28 | 61 | 62 | 61 | 61 | 68,000 | 610 |
| 2012-08-27 | 62 | 63 | 61 | 63 | 68,000 | 630 |
| 2012-08-24 | 64 | 64 | 63 | 63 | 138,000 | 630 |
| 2012-08-23 | 64 | 64 | 64 | 64 | 19,000 | 640 |
| 2012-08-22 | 65 | 65 | 65 | 65 | 6,000 | 650 |
| 2012-08-21 | 64 | 66 | 64 | 65 | 38,000 | 650 |
| 2012-08-20 | 64 | 65 | 64 | 65 | 45,000 | 650 |
| 2012-08-17 | 64 | 65 | 64 | 64 | 53,000 | 640 |
| 2012-08-16 | 64 | 64 | 64 | 64 | 24,000 | 640 |
| 2012-08-15 | 64 | 65 | 64 | 64 | 22,000 | 640 |
| 2012-08-14 | 64 | 64 | 63 | 64 | 24,000 | 640 |
| 2012-08-13 | 63 | 63 | 63 | 63 | 16,000 | 630 |
| 2012-08-10 | 63 | 63 | 63 | 63 | 7,000 | 630 |
| 2012-08-09 | 63 | 63 | 62 | 63 | 24,000 | 630 |
| 2012-08-08 | 62 | 64 | 62 | 62 | 81,000 | 620 |
| 2012-08-07 | 61 | 62 | 61 | 62 | 7,000 | 620 |
| 2012-08-06 | 62 | 62 | 62 | 62 | 12,000 | 620 |
| 2012-08-03 | 63 | 63 | 61 | 61 | 81,000 | 610 |
| 2012-08-02 | 64 | 64 | 62 | 64 | 83,000 | 640 |
| 2012-08-01 | 65 | 65 | 63 | 63 | 69,000 | 630 |
| 2012-07-31 | 64 | 65 | 64 | 65 | 40,000 | 650 |
| 2012-07-30 | 65 | 65 | 64 | 64 | 59,000 | 640 |
| 2012-07-27 | 65 | 66 | 63 | 64 | 543,000 | 640 |
| 2012-07-26 | 68 | 69 | 67 | 67 | 112,000 | 670 |
| 2012-07-25 | 70 | 70 | 66 | 68 | 142,000 | 680 |
| 2012-07-24 | 70 | 71 | 70 | 70 | 101,000 | 700 |
| 2012-07-23 | 72 | 72 | 69 | 71 | 145,000 | 710 |
| 2012-07-20 | 75 | 75 | 73 | 73 | 57,000 | 730 |
| 2012-07-19 | 75 | 75 | 74 | 75 | 64,000 | 750 |
| 2012-07-18 | 77 | 78 | 74 | 74 | 242,000 | 740 |
| 2012-07-17 | 76 | 78 | 75 | 77 | 227,000 | 770 |
| 2012-07-13 | 71 | 74 | 70 | 74 | 111,000 | 740 |
| 2012-07-12 | 71 | 72 | 70 | 71 | 156,000 | 710 |
| 2012-07-11 | 71 | 72 | 70 | 70 | 47,000 | 700 |
| 2012-07-10 | 71 | 71 | 70 | 71 | 29,000 | 710 |
| 2012-07-09 | 70 | 71 | 69 | 70 | 71,000 | 700 |
| 2012-07-06 | 72 | 72 | 71 | 71 | 18,000 | 710 |
| 2012-07-05 | 73 | 73 | 72 | 72 | 52,000 | 720 |
| 2012-07-04 | 72 | 73 | 72 | 73 | 72,000 | 730 |
| 2012-07-03 | 73 | 73 | 71 | 73 | 34,000 | 730 |
| 2012-07-02 | 73 | 74 | 71 | 72 | 100,000 | 720 |
| 2012-06-29 | 71 | 73 | 71 | 72 | 57,000 | 720 |
| 2012-06-28 | 71 | 71 | 70 | 71 | 64,000 | 710 |
| 2012-06-27 | 71 | 71 | 69 | 70 | 93,000 | 700 |
| 2012-06-26 | 72 | 72 | 69 | 70 | 146,000 | 700 |
| 2012-06-25 | 72 | 74 | 72 | 72 | 152,000 | 720 |
| 2012-06-22 | 70 | 71 | 70 | 71 | 37,000 | 710 |
| 2012-06-21 | 71 | 71 | 70 | 71 | 57,000 | 710 |
| 2012-06-20 | 70 | 72 | 68 | 71 | 176,000 | 710 |
| 2012-06-19 | 70 | 70 | 68 | 69 | 126,000 | 690 |
| 2012-06-18 | 65 | 72 | 65 | 69 | 677,000 | 690 |
| 2012-06-15 | 63 | 64 | 62 | 63 | 66,000 | 630 |
| 2012-06-14 | 65 | 65 | 63 | 64 | 72,000 | 640 |
| 2012-06-13 | 65 | 65 | 65 | 65 | 52,000 | 650 |
| 2012-06-12 | 62 | 64 | 62 | 64 | 51,000 | 640 |
| 2012-06-11 | 62 | 64 | 62 | 64 | 106,000 | 640 |
| 2012-06-08 | 63 | 63 | 61 | 61 | 45,000 | 610 |
| 2012-06-07 | 63 | 64 | 63 | 64 | 147,000 | 640 |
| 2012-06-06 | 60 | 62 | 59 | 62 | 103,000 | 620 |
| 2012-06-05 | 58 | 60 | 57 | 60 | 106,000 | 600 |
| 2012-06-04 | 57 | 58 | 57 | 57 | 159,000 | 570 |
| 2012-06-01 | 64 | 64 | 60 | 60 | 146,000 | 600 |
| 2012-05-31 | 62 | 63 | 62 | 63 | 40,000 | 630 |
| 2012-05-30 | 65 | 65 | 63 | 64 | 54,000 | 640 |
| 2012-05-29 | 65 | 65 | 62 | 64 | 60,000 | 640 |
| 2012-05-28 | 68 | 68 | 63 | 64 | 123,000 | 640 |
| 2012-05-25 | 67 | 67 | 66 | 67 | 42,000 | 670 |
| 2012-05-24 | 65 | 67 | 65 | 67 | 46,000 | 670 |
| 2012-05-23 | 69 | 69 | 65 | 65 | 164,000 | 650 |
| 2012-05-22 | 66 | 69 | 66 | 69 | 247,000 | 690 |
| 2012-05-21 | 65 | 66 | 64 | 64 | 76,000 | 640 |
| 2012-05-18 | 68 | 69 | 64 | 66 | 450,000 | 660 |
| 2012-05-17 | 64 | 71 | 64 | 71 | 322,000 | 710 |
| 2012-05-16 | 71 | 71 | 67 | 68 | 93,000 | 680 |
| 2012-05-15 | 68 | 69 | 63 | 69 | 305,000 | 690 |
| 2012-05-14 | 75 | 76 | 66 | 69 | 543,000 | 690 |
| 2012-05-11 | 91 | 91 | 73 | 75 | 794,000 | 750 |
| 2012-05-10 | 92 | 92 | 85 | 91 | 179,000 | 910 |
| 2012-05-09 | 92 | 93 | 91 | 93 | 87,000 | 930 |
| 2012-05-08 | 91 | 94 | 91 | 94 | 64,000 | 940 |
| 2012-05-07 | 94 | 94 | 91 | 92 | 124,000 | 920 |
| 2012-05-02 | 91 | 96 | 91 | 96 | 97,000 | 960 |
| 2012-05-01 | 97 | 97 | 92 | 93 | 145,000 | 930 |
| 2012-04-27 | 97 | 98 | 95 | 97 | 106,000 | 970 |
| 2012-04-26 | 97 | 97 | 97 | 97 | 79,000 | 970 |
| 2012-04-25 | 98 | 100 | 97 | 97 | 158,000 | 970 |
| 2012-04-24 | 98 | 100 | 97 | 97 | 88,000 | 970 |
| 2012-04-23 | 98 | 100 | 97 | 100 | 230,000 | 1,000 |
| 2012-04-20 | 102 | 103 | 95 | 101 | 441,000 | 1,010 |
| 2012-04-19 | 106 | 110 | 99 | 102 | 940,000 | 1,020 |
| 2012-04-18 | 97 | 103 | 94 | 102 | 609,000 | 1,020 |
| 2012-04-17 | 94 | 102 | 93 | 98 | 1,741,000 | 980 |
| 2012-04-16 | 93 | 96 | 92 | 93 | 502,000 | 930 |
| 2012-04-13 | 90 | 93 | 89 | 93 | 449,000 | 930 |
| 2012-04-12 | 90 | 93 | 90 | 90 | 1,448,000 | 900 |
| 2012-04-11 | 84 | 89 | 84 | 88 | 742,000 | 880 |
| 2012-04-10 | 85 | 87 | 84 | 85 | 323,000 | 850 |
| 2012-04-09 | 83 | 85 | 82 | 85 | 184,000 | 850 |
| 2012-04-06 | 82 | 84 | 82 | 84 | 159,000 | 840 |
| 2012-04-05 | 81 | 83 | 81 | 82 | 116,000 | 820 |
| 2012-04-04 | 83 | 83 | 81 | 81 | 107,000 | 810 |
| 2012-04-03 | 82 | 85 | 81 | 82 | 179,000 | 820 |
| 2012-04-02 | 83 | 83 | 81 | 81 | 130,000 | 810 |
| 2012-03-30 | 81 | 82 | 80 | 81 | 86,000 | 810 |
| 2012-03-29 | 84 | 91 | 80 | 82 | 1,584,000 | 820 |
| 2012-03-28 | 78 | 81 | 77 | 79 | 182,000 | 790 |
| 2012-03-27 | 78 | 79 | 77 | 78 | 269,000 | 780 |
| 2012-03-26 | 83 | 84 | 79 | 80 | 298,000 | 800 |
| 2012-03-23 | 85 | 85 | 83 | 83 | 85,000 | 830 |
| 2012-03-22 | 85 | 85 | 83 | 85 | 133,000 | 850 |
| 2012-03-21 | 84 | 86 | 83 | 85 | 221,000 | 850 |
| 2012-03-19 | 85 | 85 | 84 | 84 | 197,000 | 840 |
| 2012-03-16 | 86 | 87 | 85 | 86 | 238,000 | 860 |
| 2012-03-15 | 89 | 89 | 86 | 88 | 240,000 | 880 |
| 2012-03-14 | 90 | 90 | 87 | 89 | 280,000 | 890 |
| 2012-03-13 | 88 | 90 | 87 | 89 | 406,000 | 890 |
| 2012-03-12 | 89 | 89 | 85 | 88 | 544,000 | 880 |
| 2012-03-09 | 96 | 102 | 87 | 87 | 2,898,000 | 870 |
| 2012-03-08 | 83 | 95 | 82 | 93 | 3,226,000 | 930 |
| 2012-03-07 | 85 | 90 | 80 | 82 | 871,000 | 820 |
| 2012-03-06 | 83 | 90 | 80 | 82 | 1,773,000 | 820 |
| 2012-03-05 | 77 | 92 | 77 | 86 | 3,779,000 | 860 |
| 2012-03-02 | 77 | 78 | 76 | 77 | 87,000 | 770 |
| 2012-03-01 | 80 | 80 | 76 | 77 | 197,000 | 770 |
| 2012-02-29 | 77 | 81 | 77 | 79 | 315,000 | 790 |
| 2012-02-28 | 77 | 78 | 75 | 77 | 197,000 | 770 |
| 2012-02-27 | 75 | 78 | 75 | 78 | 302,000 | 780 |
| 2012-02-24 | 74 | 75 | 74 | 75 | 109,000 | 750 |
| 2012-02-23 | 74 | 74 | 73 | 74 | 110,000 | 740 |
| 2012-02-22 | 73 | 73 | 72 | 73 | 64,000 | 730 |
| 2012-02-21 | 74 | 74 | 71 | 72 | 206,000 | 720 |
| 2012-02-20 | 77 | 77 | 73 | 73 | 161,000 | 730 |
| 2012-02-17 | 74 | 76 | 74 | 75 | 188,000 | 750 |
| 2012-02-16 | 73 | 75 | 73 | 73 | 150,000 | 730 |
| 2012-02-15 | 76 | 76 | 73 | 74 | 172,000 | 740 |
| 2012-02-14 | 74 | 77 | 74 | 75 | 531,000 | 750 |
| 2012-02-13 | 72 | 74 | 72 | 74 | 246,000 | 740 |
| 2012-02-10 | 72 | 72 | 70 | 72 | 139,000 | 720 |
| 2012-02-09 | 69 | 74 | 69 | 72 | 536,000 | 720 |
| 2012-02-08 | 68 | 70 | 67 | 69 | 80,000 | 690 |
| 2012-02-07 | 68 | 68 | 67 | 68 | 75,000 | 680 |
| 2012-02-06 | 69 | 69 | 68 | 68 | 130,000 | 680 |
| 2012-02-03 | 69 | 70 | 68 | 70 | 105,000 | 700 |
| 2012-02-02 | 69 | 70 | 69 | 69 | 60,000 | 690 |
| 2012-02-01 | 69 | 71 | 69 | 69 | 158,000 | 690 |
| 2012-01-31 | 67 | 69 | 67 | 69 | 171,000 | 690 |
| 2012-01-30 | 71 | 71 | 66 | 68 | 337,000 | 680 |
| 2012-01-27 | 70 | 73 | 69 | 71 | 857,000 | 710 |
| 2012-01-26 | 79 | 81 | 76 | 80 | 478,000 | 800 |
| 2012-01-25 | 80 | 80 | 75 | 78 | 471,000 | 780 |
| 2012-01-24 | 83 | 83 | 79 | 80 | 490,000 | 800 |
| 2012-01-23 | 78 | 82 | 75 | 80 | 569,000 | 800 |
| 2012-01-20 | 80 | 84 | 74 | 76 | 919,000 | 760 |
| 2012-01-19 | 71 | 78 | 71 | 77 | 778,000 | 770 |
| 2012-01-18 | 70 | 71 | 68 | 69 | 206,000 | 690 |
| 2012-01-17 | 73 | 77 | 70 | 71 | 990,000 | 710 |
| 2012-01-16 | 67 | 69 | 66 | 69 | 196,000 | 690 |
| 2012-01-13 | 69 | 70 | 65 | 67 | 389,000 | 670 |
| 2012-01-12 | 65 | 68 | 64 | 67 | 358,000 | 670 |
| 2012-01-11 | 63 | 64 | 63 | 64 | 100,000 | 640 |
| 2012-01-10 | 63 | 64 | 62 | 63 | 176,000 | 630 |
| 2012-01-06 | 63 | 63 | 62 | 62 | 111,000 | 620 |
| 2012-01-05 | 62 | 65 | 60 | 63 | 689,000 | 630 |
| 2012-01-04 | 61 | 62 | 59 | 61 | 159,000 | 610 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
