7477 ムラキ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 90 | 90 | 89 | 89 | 58,000 | 890 |
| 2014-12-29 | 90 | 91 | 89 | 90 | 92,000 | 900 |
| 2014-12-26 | 88 | 89 | 88 | 89 | 33,000 | 890 |
| 2014-12-25 | 88 | 88 | 87 | 88 | 58,000 | 880 |
| 2014-12-24 | 92 | 92 | 88 | 88 | 117,000 | 880 |
| 2014-12-22 | 90 | 90 | 88 | 89 | 249,000 | 890 |
| 2014-12-19 | 89 | 98 | 88 | 88 | 1,007,000 | 880 |
| 2014-12-18 | 88 | 89 | 87 | 88 | 30,000 | 880 |
| 2014-12-17 | 87 | 88 | 87 | 88 | 22,000 | 880 |
| 2014-12-16 | 89 | 89 | 87 | 88 | 30,000 | 880 |
| 2014-12-15 | 90 | 90 | 89 | 90 | 22,000 | 900 |
| 2014-12-12 | 89 | 90 | 89 | 90 | 28,000 | 900 |
| 2014-12-11 | 88 | 90 | 87 | 90 | 61,000 | 900 |
| 2014-12-10 | 89 | 89 | 88 | 89 | 34,000 | 890 |
| 2014-12-09 | 91 | 91 | 89 | 89 | 75,000 | 890 |
| 2014-12-08 | 90 | 92 | 89 | 91 | 90,000 | 910 |
| 2014-12-05 | 90 | 90 | 89 | 89 | 15,000 | 890 |
| 2014-12-04 | 90 | 91 | 89 | 90 | 44,000 | 900 |
| 2014-12-03 | 91 | 91 | 89 | 90 | 50,000 | 900 |
| 2014-12-02 | 90 | 92 | 89 | 90 | 93,000 | 900 |
| 2014-12-01 | 91 | 91 | 90 | 91 | 52,000 | 910 |
| 2014-11-28 | 93 | 93 | 91 | 92 | 155,000 | 920 |
| 2014-11-27 | 91 | 94 | 91 | 93 | 266,000 | 930 |
| 2014-11-26 | 88 | 91 | 88 | 90 | 101,000 | 900 |
| 2014-11-25 | 87 | 88 | 87 | 88 | 35,000 | 880 |
| 2014-11-21 | 88 | 88 | 87 | 87 | 85,000 | 870 |
| 2014-11-20 | 87 | 88 | 87 | 87 | 18,000 | 870 |
| 2014-11-19 | 87 | 88 | 86 | 87 | 62,000 | 870 |
| 2014-11-18 | 86 | 87 | 85 | 87 | 19,000 | 870 |
| 2014-11-17 | 87 | 87 | 85 | 86 | 44,000 | 860 |
| 2014-11-14 | 86 | 87 | 86 | 87 | 20,000 | 870 |
| 2014-11-13 | 87 | 88 | 87 | 87 | 34,000 | 870 |
| 2014-11-12 | 88 | 88 | 88 | 88 | 12,000 | 880 |
| 2014-11-11 | 89 | 89 | 87 | 89 | 50,000 | 890 |
| 2014-11-10 | 91 | 91 | 89 | 89 | 58,000 | 890 |
| 2014-11-07 | 88 | 93 | 88 | 91 | 251,000 | 910 |
| 2014-11-06 | 88 | 88 | 87 | 88 | 92,000 | 880 |
| 2014-11-05 | 87 | 88 | 86 | 86 | 29,000 | 860 |
| 2014-11-04 | 87 | 88 | 87 | 88 | 105,000 | 880 |
| 2014-10-31 | 86 | 86 | 85 | 86 | 74,000 | 860 |
| 2014-10-30 | 85 | 86 | 85 | 86 | 26,000 | 860 |
| 2014-10-29 | 83 | 86 | 83 | 85 | 24,000 | 850 |
| 2014-10-28 | 83 | 84 | 83 | 84 | 25,000 | 840 |
| 2014-10-27 | 84 | 84 | 83 | 83 | 18,000 | 830 |
| 2014-10-24 | 87 | 87 | 83 | 83 | 134,000 | 830 |
| 2014-10-23 | 83 | 88 | 83 | 86 | 196,000 | 860 |
| 2014-10-22 | 83 | 83 | 83 | 83 | 61,000 | 830 |
| 2014-10-21 | 83 | 83 | 82 | 82 | 16,000 | 820 |
| 2014-10-20 | 83 | 85 | 82 | 83 | 42,000 | 830 |
| 2014-10-17 | 80 | 83 | 79 | 79 | 52,000 | 790 |
| 2014-10-16 | 81 | 82 | 80 | 80 | 53,000 | 800 |
| 2014-10-15 | 82 | 83 | 82 | 82 | 13,000 | 820 |
| 2014-10-14 | 84 | 84 | 81 | 82 | 175,000 | 820 |
| 2014-10-10 | 86 | 88 | 85 | 85 | 170,000 | 850 |
| 2014-10-09 | 84 | 88 | 84 | 87 | 152,000 | 870 |
| 2014-10-08 | 84 | 84 | 84 | 84 | 14,000 | 840 |
| 2014-10-07 | 85 | 85 | 84 | 85 | 20,000 | 850 |
| 2014-10-06 | 85 | 85 | 85 | 85 | 9,000 | 850 |
| 2014-10-03 | 83 | 84 | 83 | 84 | 95,000 | 840 |
| 2014-10-02 | 86 | 86 | 84 | 84 | 80,000 | 840 |
| 2014-10-01 | 88 | 89 | 87 | 87 | 65,000 | 870 |
| 2014-09-30 | 89 | 89 | 88 | 88 | 8,000 | 880 |
| 2014-09-29 | 89 | 89 | 89 | 89 | 26,000 | 890 |
| 2014-09-26 | 89 | 89 | 89 | 89 | 26,000 | 890 |
| 2014-09-25 | 90 | 90 | 89 | 89 | 50,000 | 890 |
| 2014-09-24 | 89 | 90 | 89 | 90 | 38,000 | 900 |
| 2014-09-22 | 90 | 90 | 89 | 89 | 52,000 | 890 |
| 2014-09-19 | 88 | 90 | 88 | 89 | 30,000 | 890 |
| 2014-09-18 | 89 | 89 | 88 | 88 | 30,000 | 880 |
| 2014-09-17 | 88 | 89 | 88 | 89 | 39,000 | 890 |
| 2014-09-16 | 90 | 90 | 88 | 88 | 86,000 | 880 |
| 2014-09-12 | 90 | 90 | 90 | 90 | 57,000 | 900 |
| 2014-09-11 | 93 | 93 | 90 | 90 | 132,000 | 900 |
| 2014-09-10 | 93 | 94 | 91 | 92 | 227,000 | 920 |
| 2014-09-09 | 91 | 93 | 91 | 93 | 278,000 | 930 |
| 2014-09-08 | 89 | 90 | 89 | 90 | 80,000 | 900 |
| 2014-09-05 | 89 | 90 | 88 | 90 | 47,000 | 900 |
| 2014-09-04 | 89 | 89 | 88 | 89 | 37,000 | 890 |
| 2014-09-03 | 89 | 89 | 88 | 89 | 87,000 | 890 |
| 2014-09-02 | 89 | 89 | 89 | 89 | 24,000 | 890 |
| 2014-09-01 | 90 | 90 | 88 | 89 | 92,000 | 890 |
| 2014-08-29 | 91 | 91 | 89 | 89 | 190,000 | 890 |
| 2014-08-28 | 88 | 91 | 88 | 89 | 202,000 | 890 |
| 2014-08-27 | 87 | 90 | 87 | 87 | 159,000 | 870 |
| 2014-08-26 | 89 | 89 | 87 | 88 | 84,000 | 880 |
| 2014-08-25 | 86 | 87 | 86 | 87 | 62,000 | 870 |
| 2014-08-22 | 86 | 86 | 85 | 86 | 184,000 | 860 |
| 2014-08-21 | 90 | 90 | 86 | 87 | 306,000 | 870 |
| 2014-08-20 | 93 | 94 | 89 | 89 | 192,000 | 890 |
| 2014-08-19 | 92 | 92 | 88 | 90 | 542,000 | 900 |
| 2014-08-18 | 94 | 108 | 90 | 92 | 8,566,000 | 920 |
| 2014-08-15 | 85 | 91 | 85 | 90 | 442,000 | 900 |
| 2014-08-14 | 86 | 87 | 85 | 86 | 131,000 | 860 |
| 2014-08-13 | 83 | 87 | 83 | 85 | 171,000 | 850 |
| 2014-08-12 | 84 | 85 | 83 | 84 | 79,000 | 840 |
| 2014-08-11 | 84 | 84 | 83 | 84 | 101,000 | 840 |
| 2014-08-08 | 88 | 89 | 82 | 83 | 715,000 | 830 |
| 2014-08-07 | 85 | 92 | 83 | 91 | 1,245,000 | 910 |
| 2014-08-06 | 82 | 89 | 81 | 83 | 662,000 | 830 |
| 2014-08-05 | 82 | 82 | 82 | 82 | 7,000 | 820 |
| 2014-08-04 | 81 | 82 | 81 | 82 | 17,000 | 820 |
| 2014-08-01 | 83 | 83 | 82 | 82 | 39,000 | 820 |
| 2014-07-31 | 84 | 85 | 83 | 84 | 70,000 | 840 |
| 2014-07-30 | 83 | 84 | 83 | 84 | 22,000 | 840 |
| 2014-07-29 | 84 | 84 | 83 | 83 | 43,000 | 830 |
| 2014-07-28 | 84 | 85 | 84 | 84 | 72,000 | 840 |
| 2014-07-25 | 83 | 83 | 81 | 83 | 275,000 | 830 |
| 2014-07-24 | 82 | 86 | 82 | 85 | 263,000 | 850 |
| 2014-07-23 | 82 | 83 | 82 | 82 | 58,000 | 820 |
| 2014-07-22 | 82 | 82 | 82 | 82 | 23,000 | 820 |
| 2014-07-18 | 82 | 82 | 81 | 82 | 31,000 | 820 |
| 2014-07-17 | 83 | 84 | 82 | 82 | 91,000 | 820 |
| 2014-07-16 | 83 | 84 | 83 | 83 | 33,000 | 830 |
| 2014-07-15 | 84 | 84 | 82 | 82 | 18,000 | 820 |
| 2014-07-14 | 82 | 82 | 82 | 82 | 12,000 | 820 |
| 2014-07-11 | 81 | 81 | 80 | 81 | 31,000 | 810 |
| 2014-07-10 | 83 | 83 | 81 | 82 | 88,000 | 820 |
| 2014-07-09 | 84 | 84 | 81 | 83 | 126,000 | 830 |
| 2014-07-08 | 86 | 86 | 84 | 84 | 85,000 | 840 |
| 2014-07-07 | 85 | 86 | 85 | 86 | 132,000 | 860 |
| 2014-07-04 | 83 | 84 | 83 | 84 | 117,000 | 840 |
| 2014-07-03 | 82 | 83 | 82 | 83 | 12,000 | 830 |
| 2014-07-02 | 82 | 82 | 82 | 82 | 25,000 | 820 |
| 2014-07-01 | 81 | 81 | 81 | 81 | 10,000 | 810 |
| 2014-06-30 | 80 | 80 | 79 | 80 | 44,000 | 800 |
| 2014-06-27 | 82 | 82 | 80 | 80 | 44,000 | 800 |
| 2014-06-26 | 82 | 83 | 81 | 82 | 13,000 | 820 |
| 2014-06-25 | 82 | 82 | 82 | 82 | 4,000 | 820 |
| 2014-06-24 | 82 | 83 | 82 | 83 | 6,000 | 830 |
| 2014-06-23 | 82 | 82 | 82 | 82 | 5,000 | 820 |
| 2014-06-20 | 83 | 83 | 81 | 82 | 24,000 | 820 |
| 2014-06-19 | 83 | 83 | 82 | 82 | 26,000 | 820 |
| 2014-06-18 | 82 | 82 | 81 | 82 | 37,000 | 820 |
| 2014-06-17 | 80 | 82 | 80 | 82 | 16,000 | 820 |
| 2014-06-16 | 80 | 81 | 80 | 80 | 19,000 | 800 |
| 2014-06-13 | 80 | 80 | 79 | 80 | 15,000 | 800 |
| 2014-06-12 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2014-06-11 | 80 | 81 | 80 | 81 | 7,000 | 810 |
| 2014-06-10 | 81 | 81 | 80 | 80 | 16,000 | 800 |
| 2014-06-09 | 82 | 82 | 82 | 82 | 6,000 | 820 |
| 2014-06-06 | 80 | 81 | 80 | 81 | 9,000 | 810 |
| 2014-06-05 | 81 | 81 | 80 | 80 | 31,000 | 800 |
| 2014-06-04 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2014-06-03 | 81 | 81 | 80 | 80 | 10,000 | 800 |
| 2014-06-02 | 78 | 80 | 78 | 80 | 11,000 | 800 |
| 2014-05-30 | 79 | 79 | 79 | 79 | 5,000 | 790 |
| 2014-05-29 | 79 | 79 | 79 | 79 | 7,000 | 790 |
| 2014-05-28 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2014-05-27 | 78 | 79 | 78 | 79 | 19,000 | 790 |
| 2014-05-26 | 78 | 79 | 77 | 78 | 53,000 | 780 |
| 2014-05-23 | 78 | 78 | 77 | 78 | 30,000 | 780 |
| 2014-05-22 | 74 | 78 | 74 | 78 | 153,000 | 780 |
| 2014-05-21 | 76 | 76 | 75 | 76 | 46,000 | 760 |
| 2014-05-20 | 77 | 78 | 77 | 77 | 31,000 | 770 |
| 2014-05-19 | 80 | 80 | 77 | 77 | 42,000 | 770 |
| 2014-05-16 | 80 | 80 | 79 | 80 | 39,000 | 800 |
| 2014-05-15 | 80 | 81 | 80 | 81 | 11,000 | 810 |
| 2014-05-14 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2014-05-13 | 81 | 81 | 81 | 81 | 13,000 | 810 |
| 2014-05-12 | 81 | 81 | 80 | 80 | 56,000 | 800 |
| 2014-05-09 | 83 | 83 | 80 | 80 | 136,000 | 800 |
| 2014-05-08 | 83 | 85 | 83 | 84 | 24,000 | 840 |
| 2014-05-07 | 83 | 84 | 83 | 84 | 7,000 | 840 |
| 2014-05-02 | 84 | 84 | 82 | 83 | 7,000 | 830 |
| 2014-05-01 | 83 | 83 | 82 | 83 | 17,000 | 830 |
| 2014-04-30 | 82 | 83 | 82 | 83 | 18,000 | 830 |
| 2014-04-28 | 83 | 83 | 83 | 83 | 34,000 | 830 |
| 2014-04-25 | 83 | 83 | 82 | 83 | 32,000 | 830 |
| 2014-04-24 | 82 | 83 | 82 | 83 | 14,000 | 830 |
| 2014-04-23 | 83 | 83 | 82 | 82 | 22,000 | 820 |
| 2014-04-22 | 83 | 83 | 83 | 83 | 9,000 | 830 |
| 2014-04-21 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2014-04-18 | 82 | 83 | 82 | 83 | 13,000 | 830 |
| 2014-04-17 | 84 | 84 | 81 | 82 | 65,000 | 820 |
| 2014-04-16 | 83 | 83 | 83 | 83 | 8,000 | 830 |
| 2014-04-15 | 82 | 83 | 82 | 83 | 7,000 | 830 |
| 2014-04-14 | 83 | 83 | 79 | 82 | 67,000 | 820 |
| 2014-04-11 | 82 | 83 | 81 | 83 | 41,000 | 830 |
| 2014-04-10 | 85 | 85 | 83 | 83 | 27,000 | 830 |
| 2014-04-09 | 83 | 83 | 82 | 82 | 8,000 | 820 |
| 2014-04-08 | 83 | 84 | 83 | 83 | 4,000 | 830 |
| 2014-04-07 | 83 | 84 | 82 | 83 | 11,000 | 830 |
| 2014-04-04 | 85 | 85 | 84 | 85 | 11,000 | 850 |
| 2014-04-03 | 85 | 85 | 85 | 85 | 7,000 | 850 |
| 2014-04-02 | 85 | 86 | 85 | 85 | 24,000 | 850 |
| 2014-04-01 | 85 | 86 | 85 | 85 | 53,000 | 850 |
| 2014-03-31 | 84 | 84 | 84 | 84 | 10,000 | 840 |
| 2014-03-28 | 84 | 84 | 83 | 83 | 5,000 | 830 |
| 2014-03-27 | 82 | 83 | 79 | 83 | 102,000 | 830 |
| 2014-03-26 | 83 | 83 | 83 | 83 | 7,000 | 830 |
| 2014-03-25 | 83 | 83 | 82 | 82 | 4,000 | 820 |
| 2014-03-24 | 82 | 83 | 82 | 83 | 11,000 | 830 |
| 2014-03-20 | 84 | 84 | 81 | 82 | 41,000 | 820 |
| 2014-03-19 | 85 | 85 | 83 | 83 | 30,000 | 830 |
| 2014-03-18 | 85 | 85 | 85 | 85 | 10,000 | 850 |
| 2014-03-17 | 83 | 85 | 83 | 84 | 31,000 | 840 |
| 2014-03-14 | 83 | 85 | 83 | 85 | 57,000 | 850 |
| 2014-03-13 | 85 | 87 | 85 | 87 | 52,000 | 870 |
| 2014-03-12 | 86 | 86 | 85 | 86 | 20,000 | 860 |
| 2014-03-11 | 88 | 88 | 87 | 87 | 9,000 | 870 |
| 2014-03-10 | 88 | 88 | 87 | 87 | 4,000 | 870 |
| 2014-03-07 | 87 | 88 | 87 | 87 | 19,000 | 870 |
| 2014-03-06 | 88 | 88 | 86 | 87 | 22,000 | 870 |
| 2014-03-05 | 87 | 87 | 87 | 87 | 5,000 | 870 |
| 2014-03-04 | 84 | 86 | 84 | 86 | 34,000 | 860 |
| 2014-03-03 | 87 | 87 | 83 | 85 | 88,000 | 850 |
| 2014-02-28 | 88 | 88 | 87 | 88 | 53,000 | 880 |
| 2014-02-27 | 89 | 89 | 88 | 89 | 55,000 | 890 |
| 2014-02-26 | 88 | 89 | 88 | 88 | 35,000 | 880 |
| 2014-02-25 | 88 | 89 | 87 | 89 | 54,000 | 890 |
| 2014-02-24 | 88 | 88 | 86 | 87 | 14,000 | 870 |
| 2014-02-21 | 87 | 87 | 86 | 87 | 31,000 | 870 |
| 2014-02-20 | 86 | 88 | 86 | 86 | 47,000 | 860 |
| 2014-02-19 | 86 | 87 | 85 | 86 | 15,000 | 860 |
| 2014-02-18 | 85 | 86 | 85 | 86 | 6,000 | 860 |
| 2014-02-17 | 84 | 86 | 84 | 85 | 29,000 | 850 |
| 2014-02-14 | 85 | 85 | 83 | 84 | 51,000 | 840 |
| 2014-02-13 | 88 | 88 | 84 | 84 | 49,000 | 840 |
| 2014-02-12 | 88 | 88 | 88 | 88 | 20,000 | 880 |
| 2014-02-10 | 89 | 89 | 87 | 88 | 25,000 | 880 |
| 2014-02-07 | 87 | 89 | 87 | 87 | 57,000 | 870 |
| 2014-02-06 | 82 | 86 | 82 | 86 | 174,000 | 860 |
| 2014-02-05 | 85 | 86 | 83 | 84 | 59,000 | 840 |
| 2014-02-04 | 85 | 85 | 79 | 81 | 386,000 | 810 |
| 2014-02-03 | 90 | 90 | 87 | 88 | 230,000 | 880 |
| 2014-01-31 | 92 | 92 | 90 | 91 | 189,000 | 910 |
| 2014-01-30 | 93 | 95 | 90 | 91 | 486,000 | 910 |
| 2014-01-29 | 93 | 96 | 93 | 96 | 434,000 | 960 |
| 2014-01-28 | 91 | 93 | 91 | 92 | 84,000 | 920 |
| 2014-01-27 | 92 | 93 | 91 | 91 | 181,000 | 910 |
| 2014-01-24 | 96 | 97 | 94 | 96 | 679,000 | 960 |
| 2014-01-23 | 98 | 104 | 98 | 103 | 1,434,000 | 1,030 |
| 2014-01-22 | 98 | 99 | 96 | 97 | 245,000 | 970 |
| 2014-01-21 | 98 | 99 | 96 | 98 | 146,000 | 980 |
| 2014-01-20 | 96 | 97 | 95 | 97 | 151,000 | 970 |
| 2014-01-17 | 93 | 96 | 93 | 96 | 127,000 | 960 |
| 2014-01-16 | 95 | 96 | 94 | 94 | 174,000 | 940 |
| 2014-01-15 | 95 | 95 | 93 | 95 | 82,000 | 950 |
| 2014-01-14 | 95 | 96 | 94 | 94 | 130,000 | 940 |
| 2014-01-10 | 93 | 95 | 93 | 95 | 67,000 | 950 |
| 2014-01-09 | 93 | 93 | 91 | 93 | 79,000 | 930 |
| 2014-01-08 | 91 | 92 | 91 | 92 | 74,000 | 920 |
| 2014-01-07 | 92 | 92 | 91 | 91 | 50,000 | 910 |
| 2014-01-06 | 92 | 92 | 91 | 91 | 52,000 | 910 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
