7477 ムラキ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 107 | 108 | 106 | 108 | 58,000 | 1,080 |
| 2015-12-29 | 106 | 107 | 105 | 107 | 37,000 | 1,070 |
| 2015-12-28 | 104 | 106 | 100 | 106 | 59,000 | 1,060 |
| 2015-12-25 | 102 | 105 | 98 | 104 | 160,000 | 1,040 |
| 2015-12-24 | 106 | 106 | 101 | 103 | 158,000 | 1,030 |
| 2015-12-22 | 106 | 107 | 105 | 105 | 65,000 | 1,050 |
| 2015-12-21 | 107 | 107 | 103 | 105 | 145,000 | 1,050 |
| 2015-12-18 | 114 | 114 | 108 | 108 | 210,000 | 1,080 |
| 2015-12-17 | 116 | 117 | 116 | 116 | 33,000 | 1,160 |
| 2015-12-16 | 117 | 117 | 116 | 116 | 18,000 | 1,160 |
| 2015-12-15 | 117 | 117 | 115 | 115 | 80,000 | 1,150 |
| 2015-12-14 | 117 | 117 | 116 | 117 | 63,000 | 1,170 |
| 2015-12-11 | 121 | 121 | 117 | 118 | 143,000 | 1,180 |
| 2015-12-10 | 122 | 122 | 121 | 121 | 31,000 | 1,210 |
| 2015-12-09 | 123 | 123 | 122 | 123 | 24,000 | 1,230 |
| 2015-12-08 | 123 | 125 | 122 | 123 | 116,000 | 1,230 |
| 2015-12-07 | 123 | 124 | 121 | 123 | 112,000 | 1,230 |
| 2015-12-04 | 123 | 123 | 122 | 122 | 29,000 | 1,220 |
| 2015-12-03 | 123 | 124 | 122 | 123 | 37,000 | 1,230 |
| 2015-12-02 | 122 | 124 | 122 | 123 | 57,000 | 1,230 |
| 2015-12-01 | 120 | 123 | 120 | 122 | 63,000 | 1,220 |
| 2015-11-30 | 122 | 122 | 119 | 119 | 63,000 | 1,190 |
| 2015-11-27 | 121 | 122 | 120 | 122 | 99,000 | 1,220 |
| 2015-11-26 | 123 | 123 | 121 | 121 | 168,000 | 1,210 |
| 2015-11-25 | 122 | 123 | 122 | 123 | 48,000 | 1,230 |
| 2015-11-24 | 123 | 123 | 121 | 122 | 28,000 | 1,220 |
| 2015-11-20 | 123 | 123 | 121 | 122 | 27,000 | 1,220 |
| 2015-11-19 | 121 | 124 | 121 | 122 | 35,000 | 1,220 |
| 2015-11-18 | 123 | 124 | 120 | 121 | 72,000 | 1,210 |
| 2015-11-17 | 124 | 124 | 121 | 122 | 24,000 | 1,220 |
| 2015-11-16 | 122 | 123 | 121 | 121 | 34,000 | 1,210 |
| 2015-11-13 | 125 | 125 | 123 | 123 | 22,000 | 1,230 |
| 2015-11-12 | 126 | 126 | 124 | 126 | 26,000 | 1,260 |
| 2015-11-11 | 125 | 128 | 124 | 126 | 45,000 | 1,260 |
| 2015-11-10 | 121 | 134 | 120 | 125 | 413,000 | 1,250 |
| 2015-11-09 | 120 | 121 | 118 | 120 | 86,000 | 1,200 |
| 2015-11-06 | 118 | 119 | 118 | 119 | 25,000 | 1,190 |
| 2015-11-05 | 120 | 121 | 119 | 119 | 57,000 | 1,190 |
| 2015-11-04 | 124 | 125 | 121 | 121 | 29,000 | 1,210 |
| 2015-11-02 | 126 | 126 | 123 | 123 | 77,000 | 1,230 |
| 2015-10-30 | 131 | 132 | 125 | 127 | 157,000 | 1,270 |
| 2015-10-29 | 131 | 134 | 130 | 131 | 117,000 | 1,310 |
| 2015-10-28 | 128 | 133 | 125 | 132 | 309,000 | 1,320 |
| 2015-10-27 | 124 | 142 | 124 | 130 | 1,410,000 | 1,300 |
| 2015-10-26 | 121 | 138 | 120 | 126 | 994,000 | 1,260 |
| 2015-10-23 | 117 | 120 | 115 | 119 | 75,000 | 1,190 |
| 2015-10-22 | 120 | 120 | 119 | 120 | 46,000 | 1,200 |
| 2015-10-21 | 119 | 120 | 118 | 120 | 74,000 | 1,200 |
| 2015-10-20 | 121 | 121 | 119 | 120 | 59,000 | 1,200 |
| 2015-10-19 | 120 | 120 | 117 | 120 | 111,000 | 1,200 |
| 2015-10-16 | 121 | 123 | 120 | 121 | 107,000 | 1,210 |
| 2015-10-15 | 118 | 123 | 118 | 121 | 161,000 | 1,210 |
| 2015-10-14 | 120 | 120 | 118 | 118 | 55,000 | 1,180 |
| 2015-10-13 | 118 | 119 | 117 | 119 | 38,000 | 1,190 |
| 2015-10-09 | 117 | 119 | 117 | 118 | 55,000 | 1,180 |
| 2015-10-08 | 117 | 118 | 116 | 116 | 17,000 | 1,160 |
| 2015-10-07 | 116 | 116 | 115 | 116 | 28,000 | 1,160 |
| 2015-10-06 | 117 | 117 | 115 | 116 | 64,000 | 1,160 |
| 2015-10-05 | 114 | 116 | 114 | 116 | 41,000 | 1,160 |
| 2015-10-02 | 112 | 114 | 112 | 113 | 67,000 | 1,130 |
| 2015-10-01 | 112 | 114 | 112 | 114 | 82,000 | 1,140 |
| 2015-09-30 | 112 | 113 | 111 | 112 | 32,000 | 1,120 |
| 2015-09-29 | 114 | 114 | 110 | 110 | 32,000 | 1,100 |
| 2015-09-28 | 115 | 115 | 113 | 114 | 20,000 | 1,140 |
| 2015-09-25 | 116 | 117 | 114 | 115 | 17,000 | 1,150 |
| 2015-09-24 | 115 | 115 | 113 | 113 | 24,000 | 1,130 |
| 2015-09-18 | 116 | 116 | 115 | 115 | 53,000 | 1,150 |
| 2015-09-17 | 118 | 118 | 115 | 117 | 51,000 | 1,170 |
| 2015-09-16 | 118 | 121 | 115 | 115 | 150,000 | 1,150 |
| 2015-09-15 | 117 | 118 | 117 | 118 | 26,000 | 1,180 |
| 2015-09-14 | 117 | 118 | 116 | 116 | 69,000 | 1,160 |
| 2015-09-11 | 115 | 119 | 115 | 119 | 69,000 | 1,190 |
| 2015-09-10 | 115 | 116 | 115 | 116 | 18,000 | 1,160 |
| 2015-09-09 | 115 | 117 | 115 | 117 | 73,000 | 1,170 |
| 2015-09-08 | 115 | 116 | 111 | 112 | 42,000 | 1,120 |
| 2015-09-07 | 112 | 116 | 112 | 116 | 58,000 | 1,160 |
| 2015-09-04 | 115 | 116 | 112 | 115 | 33,000 | 1,150 |
| 2015-09-03 | 117 | 118 | 115 | 117 | 66,000 | 1,170 |
| 2015-09-02 | 110 | 115 | 109 | 113 | 91,000 | 1,130 |
| 2015-09-01 | 116 | 116 | 113 | 113 | 76,000 | 1,130 |
| 2015-08-31 | 119 | 119 | 113 | 116 | 178,000 | 1,160 |
| 2015-08-28 | 113 | 140 | 113 | 117 | 3,195,000 | 1,170 |
| 2015-08-27 | 107 | 110 | 107 | 109 | 176,000 | 1,090 |
| 2015-08-26 | 103 | 107 | 101 | 105 | 142,000 | 1,050 |
| 2015-08-25 | 94 | 108 | 90 | 99 | 263,000 | 990 |
| 2015-08-24 | 122 | 124 | 102 | 109 | 204,000 | 1,090 |
| 2015-08-21 | 132 | 134 | 128 | 130 | 169,000 | 1,300 |
| 2015-08-20 | 138 | 138 | 136 | 136 | 67,000 | 1,360 |
| 2015-08-19 | 138 | 139 | 136 | 137 | 74,000 | 1,370 |
| 2015-08-18 | 138 | 139 | 136 | 138 | 95,000 | 1,380 |
| 2015-08-17 | 139 | 141 | 138 | 138 | 29,000 | 1,380 |
| 2015-08-14 | 140 | 140 | 139 | 139 | 20,000 | 1,390 |
| 2015-08-13 | 138 | 141 | 137 | 141 | 52,000 | 1,410 |
| 2015-08-12 | 141 | 141 | 137 | 138 | 224,000 | 1,380 |
| 2015-08-11 | 147 | 147 | 141 | 143 | 135,000 | 1,430 |
| 2015-08-10 | 150 | 157 | 145 | 146 | 849,000 | 1,460 |
| 2015-08-07 | 136 | 145 | 136 | 145 | 335,000 | 1,450 |
| 2015-08-06 | 138 | 138 | 136 | 136 | 43,000 | 1,360 |
| 2015-08-05 | 136 | 138 | 135 | 138 | 27,000 | 1,380 |
| 2015-08-04 | 136 | 137 | 135 | 137 | 65,000 | 1,370 |
| 2015-08-03 | 139 | 139 | 137 | 137 | 29,000 | 1,370 |
| 2015-07-31 | 139 | 139 | 137 | 139 | 27,000 | 1,390 |
| 2015-07-30 | 139 | 139 | 138 | 139 | 26,000 | 1,390 |
| 2015-07-29 | 139 | 139 | 138 | 138 | 35,000 | 1,380 |
| 2015-07-28 | 136 | 139 | 136 | 139 | 67,000 | 1,390 |
| 2015-07-27 | 139 | 139 | 136 | 138 | 173,000 | 1,380 |
| 2015-07-24 | 140 | 144 | 139 | 140 | 384,000 | 1,400 |
| 2015-07-23 | 144 | 151 | 144 | 150 | 369,000 | 1,500 |
| 2015-07-22 | 143 | 145 | 140 | 144 | 178,000 | 1,440 |
| 2015-07-21 | 147 | 147 | 143 | 145 | 105,000 | 1,450 |
| 2015-07-17 | 143 | 146 | 142 | 145 | 214,000 | 1,450 |
| 2015-07-16 | 145 | 149 | 142 | 143 | 600,000 | 1,430 |
| 2015-07-15 | 139 | 160 | 137 | 152 | 3,730,000 | 1,520 |
| 2015-07-14 | 135 | 138 | 134 | 136 | 147,000 | 1,360 |
| 2015-07-13 | 132 | 134 | 131 | 133 | 102,000 | 1,330 |
| 2015-07-10 | 135 | 135 | 131 | 131 | 51,000 | 1,310 |
| 2015-07-09 | 132 | 135 | 125 | 135 | 217,000 | 1,350 |
| 2015-07-08 | 140 | 140 | 135 | 136 | 148,000 | 1,360 |
| 2015-07-07 | 136 | 141 | 136 | 140 | 88,000 | 1,400 |
| 2015-07-06 | 136 | 139 | 135 | 135 | 100,000 | 1,350 |
| 2015-07-03 | 140 | 140 | 136 | 138 | 153,000 | 1,380 |
| 2015-07-02 | 143 | 144 | 139 | 140 | 105,000 | 1,400 |
| 2015-07-01 | 141 | 143 | 140 | 143 | 91,000 | 1,430 |
| 2015-06-30 | 141 | 142 | 140 | 140 | 40,000 | 1,400 |
| 2015-06-29 | 138 | 143 | 138 | 141 | 148,000 | 1,410 |
| 2015-06-26 | 145 | 147 | 144 | 146 | 90,000 | 1,460 |
| 2015-06-25 | 147 | 147 | 144 | 144 | 56,000 | 1,440 |
| 2015-06-24 | 150 | 150 | 144 | 146 | 308,000 | 1,460 |
| 2015-06-23 | 150 | 159 | 148 | 148 | 583,000 | 1,480 |
| 2015-06-22 | 150 | 152 | 147 | 149 | 207,000 | 1,490 |
| 2015-06-19 | 151 | 152 | 147 | 150 | 450,000 | 1,500 |
| 2015-06-18 | 170 | 171 | 151 | 153 | 2,196,000 | 1,530 |
| 2015-06-17 | 150 | 162 | 150 | 160 | 1,491,000 | 1,600 |
| 2015-06-16 | 148 | 150 | 146 | 150 | 169,000 | 1,500 |
| 2015-06-15 | 151 | 151 | 147 | 150 | 147,000 | 1,500 |
| 2015-06-12 | 145 | 151 | 145 | 151 | 202,000 | 1,510 |
| 2015-06-11 | 144 | 146 | 143 | 145 | 148,000 | 1,450 |
| 2015-06-10 | 143 | 146 | 143 | 144 | 121,000 | 1,440 |
| 2015-06-09 | 151 | 151 | 142 | 143 | 304,000 | 1,430 |
| 2015-06-08 | 151 | 152 | 149 | 151 | 179,000 | 1,510 |
| 2015-06-05 | 152 | 152 | 148 | 150 | 387,000 | 1,500 |
| 2015-06-04 | 162 | 163 | 151 | 152 | 886,000 | 1,520 |
| 2015-06-03 | 165 | 169 | 157 | 164 | 1,371,000 | 1,640 |
| 2015-06-02 | 158 | 178 | 153 | 173 | 4,726,000 | 1,730 |
| 2015-06-01 | 149 | 160 | 146 | 160 | 2,707,000 | 1,600 |
| 2015-05-29 | 168 | 170 | 146 | 148 | 3,333,000 | 1,480 |
| 2015-05-28 | 207 | 217 | 159 | 166 | 20,349,000 | 1,660 |
| 2015-05-27 | 131 | 180 | 131 | 180 | 20,837,000 | 1,800 |
| 2015-05-26 | 125 | 136 | 124 | 130 | 1,962,000 | 1,300 |
| 2015-05-25 | 124 | 125 | 124 | 124 | 17,000 | 1,240 |
| 2015-05-22 | 122 | 124 | 122 | 123 | 35,000 | 1,230 |
| 2015-05-21 | 123 | 123 | 122 | 122 | 90,000 | 1,220 |
| 2015-05-20 | 123 | 131 | 123 | 125 | 677,000 | 1,250 |
| 2015-05-19 | 121 | 122 | 121 | 121 | 17,000 | 1,210 |
| 2015-05-18 | 121 | 122 | 121 | 121 | 15,000 | 1,210 |
| 2015-05-15 | 121 | 122 | 120 | 122 | 30,000 | 1,220 |
| 2015-05-14 | 123 | 123 | 121 | 122 | 25,000 | 1,220 |
| 2015-05-13 | 120 | 123 | 120 | 123 | 41,000 | 1,230 |
| 2015-05-12 | 120 | 121 | 120 | 121 | 25,000 | 1,210 |
| 2015-05-11 | 120 | 121 | 120 | 121 | 35,000 | 1,210 |
| 2015-05-08 | 120 | 122 | 120 | 121 | 26,000 | 1,210 |
| 2015-05-07 | 120 | 121 | 120 | 120 | 16,000 | 1,200 |
| 2015-05-01 | 123 | 123 | 120 | 121 | 63,000 | 1,210 |
| 2015-04-30 | 125 | 125 | 121 | 122 | 136,000 | 1,220 |
| 2015-04-28 | 127 | 127 | 125 | 126 | 64,000 | 1,260 |
| 2015-04-27 | 127 | 128 | 127 | 127 | 23,000 | 1,270 |
| 2015-04-24 | 129 | 129 | 126 | 127 | 46,000 | 1,270 |
| 2015-04-23 | 127 | 129 | 127 | 128 | 67,000 | 1,280 |
| 2015-04-22 | 128 | 129 | 127 | 127 | 63,000 | 1,270 |
| 2015-04-21 | 128 | 128 | 127 | 128 | 45,000 | 1,280 |
| 2015-04-20 | 128 | 129 | 127 | 127 | 34,000 | 1,270 |
| 2015-04-17 | 130 | 130 | 127 | 130 | 122,000 | 1,300 |
| 2015-04-16 | 132 | 134 | 127 | 130 | 361,000 | 1,300 |
| 2015-04-15 | 129 | 133 | 127 | 131 | 310,000 | 1,310 |
| 2015-04-14 | 129 | 130 | 126 | 129 | 237,000 | 1,290 |
| 2015-04-13 | 125 | 130 | 124 | 129 | 401,000 | 1,290 |
| 2015-04-10 | 126 | 126 | 123 | 124 | 122,000 | 1,240 |
| 2015-04-09 | 124 | 126 | 123 | 126 | 139,000 | 1,260 |
| 2015-04-08 | 125 | 127 | 123 | 124 | 119,000 | 1,240 |
| 2015-04-07 | 130 | 133 | 125 | 125 | 262,000 | 1,250 |
| 2015-04-06 | 134 | 134 | 125 | 129 | 1,174,000 | 1,290 |
| 2015-04-03 | 118 | 138 | 118 | 125 | 4,051,000 | 1,250 |
| 2015-04-02 | 117 | 118 | 117 | 117 | 24,000 | 1,170 |
| 2015-04-01 | 117 | 118 | 115 | 117 | 51,000 | 1,170 |
| 2015-03-31 | 116 | 118 | 116 | 117 | 79,000 | 1,170 |
| 2015-03-30 | 120 | 120 | 115 | 116 | 197,000 | 1,160 |
| 2015-03-27 | 120 | 121 | 120 | 120 | 54,000 | 1,200 |
| 2015-03-26 | 123 | 124 | 121 | 122 | 73,000 | 1,220 |
| 2015-03-25 | 123 | 123 | 122 | 123 | 25,000 | 1,230 |
| 2015-03-24 | 123 | 124 | 123 | 123 | 50,000 | 1,230 |
| 2015-03-23 | 122 | 124 | 121 | 123 | 112,000 | 1,230 |
| 2015-03-20 | 122 | 123 | 121 | 122 | 57,000 | 1,220 |
| 2015-03-19 | 122 | 122 | 121 | 122 | 65,000 | 1,220 |
| 2015-03-18 | 122 | 123 | 121 | 121 | 64,000 | 1,210 |
| 2015-03-17 | 124 | 124 | 121 | 122 | 140,000 | 1,220 |
| 2015-03-16 | 123 | 127 | 122 | 124 | 149,000 | 1,240 |
| 2015-03-13 | 127 | 127 | 121 | 122 | 162,000 | 1,220 |
| 2015-03-12 | 128 | 130 | 124 | 126 | 378,000 | 1,260 |
| 2015-03-11 | 121 | 128 | 120 | 128 | 284,000 | 1,280 |
| 2015-03-10 | 121 | 123 | 120 | 123 | 114,000 | 1,230 |
| 2015-03-09 | 124 | 124 | 121 | 121 | 82,000 | 1,210 |
| 2015-03-06 | 124 | 125 | 122 | 123 | 136,000 | 1,230 |
| 2015-03-05 | 122 | 129 | 122 | 125 | 309,000 | 1,250 |
| 2015-03-04 | 123 | 123 | 121 | 122 | 51,000 | 1,220 |
| 2015-03-03 | 123 | 123 | 121 | 122 | 90,000 | 1,220 |
| 2015-03-02 | 123 | 123 | 121 | 123 | 100,000 | 1,230 |
| 2015-02-27 | 124 | 124 | 121 | 122 | 212,000 | 1,220 |
| 2015-02-26 | 127 | 128 | 123 | 125 | 194,000 | 1,250 |
| 2015-02-25 | 130 | 130 | 126 | 127 | 179,000 | 1,270 |
| 2015-02-24 | 130 | 131 | 123 | 131 | 367,000 | 1,310 |
| 2015-02-23 | 132 | 133 | 130 | 130 | 171,000 | 1,300 |
| 2015-02-20 | 135 | 135 | 130 | 133 | 399,000 | 1,330 |
| 2015-02-19 | 139 | 139 | 132 | 133 | 808,000 | 1,330 |
| 2015-02-18 | 134 | 147 | 133 | 140 | 4,955,000 | 1,400 |
| 2015-02-17 | 129 | 130 | 126 | 129 | 362,000 | 1,290 |
| 2015-02-16 | 129 | 133 | 127 | 131 | 954,000 | 1,310 |
| 2015-02-13 | 124 | 128 | 124 | 127 | 239,000 | 1,270 |
| 2015-02-12 | 123 | 126 | 122 | 124 | 290,000 | 1,240 |
| 2015-02-10 | 120 | 124 | 118 | 124 | 329,000 | 1,240 |
| 2015-02-09 | 126 | 127 | 118 | 119 | 529,000 | 1,190 |
| 2015-02-06 | 126 | 128 | 124 | 126 | 361,000 | 1,260 |
| 2015-02-05 | 123 | 135 | 123 | 128 | 2,198,000 | 1,280 |
| 2015-02-04 | 123 | 128 | 122 | 125 | 377,000 | 1,250 |
| 2015-02-03 | 121 | 126 | 121 | 123 | 348,000 | 1,230 |
| 2015-02-02 | 126 | 128 | 122 | 123 | 486,000 | 1,230 |
| 2015-01-30 | 127 | 131 | 123 | 128 | 856,000 | 1,280 |
| 2015-01-29 | 139 | 140 | 128 | 130 | 1,086,000 | 1,300 |
| 2015-01-28 | 140 | 146 | 137 | 138 | 2,855,000 | 1,380 |
| 2015-01-27 | 153 | 178 | 152 | 160 | 3,663,000 | 1,600 |
| 2015-01-26 | 144 | 186 | 139 | 156 | 9,454,000 | 1,560 |
| 2015-01-23 | 150 | 216 | 145 | 149 | 21,486,000 | 1,490 |
| 2015-01-22 | 145 | 170 | 136 | 170 | 22,405,000 | 1,700 |
| 2015-01-21 | 91 | 120 | 91 | 120 | 5,524,000 | 1,200 |
| 2015-01-20 | 90 | 94 | 90 | 90 | 430,000 | 900 |
| 2015-01-19 | 90 | 90 | 89 | 89 | 40,000 | 890 |
| 2015-01-16 | 89 | 89 | 88 | 89 | 32,000 | 890 |
| 2015-01-15 | 89 | 90 | 88 | 89 | 64,000 | 890 |
| 2015-01-14 | 90 | 91 | 90 | 90 | 43,000 | 900 |
| 2015-01-13 | 90 | 90 | 89 | 90 | 22,000 | 900 |
| 2015-01-09 | 90 | 91 | 90 | 90 | 78,000 | 900 |
| 2015-01-08 | 90 | 90 | 89 | 90 | 39,000 | 900 |
| 2015-01-07 | 89 | 89 | 89 | 89 | 16,000 | 890 |
| 2015-01-06 | 89 | 89 | 88 | 88 | 43,000 | 880 |
| 2015-01-05 | 89 | 90 | 89 | 89 | 18,000 | 890 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
