7477 ムラキ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,305	1,317	1,195	1,195	73,300	1,195
2018-12-27	1,350	1,380	1,293	1,365	34,900	1,365
2018-12-26	1,300	1,360	1,240	1,269	61,000	1,269
2018-12-25	1,380	1,380	1,225	1,240	75,700	1,240
2018-12-21	1,392	1,436	1,309	1,360	97,900	1,360
2018-12-20	1,408	1,409	1,234	1,335	149,800	1,335
2018-12-19	1,561	1,561	1,336	1,424	231,600	1,424
2018-12-18	1,722	1,780	1,562	1,562	200,000	1,562
2018-12-17	2,550	2,550	2,062	2,062	72,700	2,062
2018-12-14	2,663	2,698	2,560	2,562	18,600	2,562
2018-12-13	2,719	2,719	2,604	2,650	12,400	2,650
2018-12-12	2,550	2,688	2,550	2,645	22,700	2,645
2018-12-11	2,672	2,699	2,525	2,549	52,900	2,549
2018-12-10	2,716	2,760	2,651	2,665	32,400	2,665
2018-12-07	2,784	2,823	2,622	2,801	52,200	2,801
2018-12-06	2,906	2,907	2,756	2,784	30,000	2,784
2018-12-05	2,720	2,890	2,720	2,869	60,100	2,869
2018-12-04	2,764	2,929	2,713	2,809	60,600	2,809
2018-12-03	2,841	2,879	2,740	2,764	55,000	2,764
2018-11-30	2,975	2,975	2,811	2,874	116,700	2,874
2018-11-29	2,940	3,000	2,849	2,991	150,400	2,991
2018-11-28	2,715	2,900	2,714	2,827	96,300	2,827
2018-11-27	2,685	2,900	2,600	2,695	144,600	2,695
2018-11-26	2,478	2,760	2,466	2,722	97,000	2,722
2018-11-22	2,359	2,509	2,331	2,463	84,400	2,463
2018-11-21	2,105	2,362	2,071	2,309	77,000	2,309
2018-11-20	2,173	2,200	2,118	2,146	32,400	2,146
2018-11-19	1,994	2,170	1,910	2,151	43,100	2,151
2018-11-16	2,101	2,169	2,010	2,020	35,100	2,020
2018-11-15	2,054	2,133	2,050	2,116	25,100	2,116
2018-11-14	2,138	2,193	2,048	2,053	71,500	2,053
2018-11-13	2,005	2,149	1,980	2,142	36,700	2,142
2018-11-12	1,980	2,144	1,980	2,048	60,900	2,048
2018-11-09	2,022	2,081	1,944	1,991	35,000	1,991
2018-11-08	1,900	2,059	1,881	2,038	76,500	2,038
2018-11-07	1,820	1,897	1,784	1,886	30,000	1,886
2018-11-06	1,793	1,813	1,714	1,772	30,700	1,772
2018-11-05	1,761	1,805	1,738	1,738	34,200	1,738
2018-11-02	1,875	1,882	1,750	1,771	59,800	1,771
2018-11-01	1,934	1,934	1,815	1,859	47,800	1,859
2018-10-31	1,935	2,000	1,922	1,934	41,000	1,934
2018-10-30	1,849	1,950	1,810	1,922	52,600	1,922
2018-10-29	1,777	1,918	1,773	1,830	46,400	1,830
2018-10-26	1,862	1,937	1,737	1,873	51,600	1,873
2018-10-25	1,813	1,864	1,772	1,827	33,500	1,827
2018-10-24	1,775	1,941	1,775	1,902	40,300	1,902
2018-10-23	1,781	1,820	1,760	1,775	14,700	1,775
2018-10-22	1,826	1,830	1,781	1,808	9,300	1,808
2018-10-19	1,772	1,864	1,772	1,832	21,700	1,832
2018-10-18	1,737	1,809	1,719	1,803	25,700	1,803
2018-10-17	1,719	1,756	1,706	1,742	14,800	1,742
2018-10-16	1,693	1,726	1,673	1,694	18,300	1,694
2018-10-15	1,687	1,727	1,645	1,699	21,600	1,699
2018-10-12	1,660	1,735	1,630	1,727	14,100	1,727
2018-10-11	1,588	1,740	1,560	1,632	38,300	1,632
2018-10-10	1,848	1,877	1,701	1,748	31,400	1,748
2018-10-09	1,999	1,999	1,830	1,830	43,000	1,830
2018-10-05	1,989	2,034	1,925	2,012	25,100	2,012
2018-10-04	2,035	2,080	1,975	1,982	29,300	1,982
2018-10-03	1,961	2,032	1,875	2,027	41,200	2,027
2018-10-02	2,005	2,039	1,950	1,961	37,100	1,961
2018-10-01	1,951	2,100	1,914	2,035	144,000	2,035
2018-09-28	2,144	2,221	1,990	2,118	141,900	2,118
2018-09-27	1,990	2,110	1,950	2,110	100,600	2,110
2018-09-26	1,935	1,952	1,863	1,926	38,400	1,926
2018-09-25	1,842	1,922	1,842	1,900	31,900	1,900
2018-09-21	1,766	1,879	1,763	1,842	27,100	1,842
2018-09-20	1,799	1,850	1,743	1,794	22,000	1,794
2018-09-19	1,803	1,844	1,761	1,796	31,100	1,796
2018-09-18	1,928	1,929	1,690	1,801	90,100	1,801
2018-09-14	1,907	1,990	1,895	1,928	75,500	1,928
2018-09-13	1,974	1,974	1,860	1,872	36,800	1,872
2018-09-12	1,759	1,967	1,758	1,936	70,600	1,936
2018-09-11	1,775	2,045	1,751	1,774	199,200	1,774
2018-09-10	1,652	1,760	1,630	1,759	34,500	1,759
2018-09-07	1,556	1,700	1,556	1,677	38,800	1,677
2018-09-06	1,576	1,588	1,562	1,571	5,300	1,571
2018-09-05	1,580	1,600	1,563	1,576	9,500	1,576
2018-09-04	1,586	1,601	1,571	1,597	6,200	1,597
2018-09-03	1,607	1,609	1,550	1,580	14,300	1,580
2018-08-31	1,600	1,619	1,599	1,608	3,200	1,608
2018-08-30	1,622	1,622	1,593	1,610	14,500	1,610
2018-08-29	1,626	1,642	1,580	1,621	15,500	1,621
2018-08-28	1,657	1,700	1,623	1,632	9,500	1,632
2018-08-27	1,657	1,710	1,657	1,666	11,900	1,666
2018-08-24	1,645	1,658	1,601	1,650	13,600	1,650
2018-08-23	1,594	1,644	1,594	1,642	10,400	1,642
2018-08-22	1,556	1,615	1,555	1,604	9,500	1,604
2018-08-21	1,610	1,610	1,541	1,562	15,900	1,562
2018-08-20	1,599	1,625	1,538	1,617	10,600	1,617
2018-08-17	1,582	1,640	1,582	1,608	12,600	1,608
2018-08-16	1,545	1,580	1,387	1,542	29,600	1,542
2018-08-15	1,619	1,619	1,555	1,560	14,100	1,560
2018-08-14	1,609	1,628	1,602	1,610	5,100	1,610
2018-08-13	1,650	1,658	1,599	1,609	17,300	1,609
2018-08-10	1,663	1,663	1,616	1,649	7,200	1,649
2018-08-09	1,681	1,695	1,590	1,664	45,000	1,664
2018-08-08	1,697	1,718	1,661	1,700	24,500	1,700
2018-08-07	1,710	1,770	1,689	1,731	61,300	1,731
2018-08-06	1,641	1,720	1,584	1,681	35,700	1,681
2018-08-03	1,650	1,711	1,643	1,643	27,300	1,643
2018-08-02	1,661	1,698	1,635	1,642	20,900	1,642
2018-08-01	1,583	1,729	1,583	1,688	50,700	1,688
2018-07-31	1,576	1,646	1,559	1,623	35,500	1,623
2018-07-30	1,630	1,649	1,544	1,576	91,000	1,576
2018-07-27	1,437	1,450	1,380	1,450	35,000	1,450
2018-07-26	1,450	1,459	1,402	1,424	40,800	1,424
2018-07-25	1,444	1,461	1,375	1,460	29,300	1,460
2018-07-24	1,364	1,445	1,341	1,425	54,400	1,425
2018-07-23	1,238	1,365	1,237	1,359	61,500	1,359
2018-07-20	1,235	1,261	1,204	1,243	25,500	1,243
2018-07-19	1,201	1,236	1,201	1,235	17,400	1,235
2018-07-18	1,161	1,202	1,131	1,198	31,700	1,198
2018-07-17	1,222	1,229	1,180	1,184	22,400	1,184
2018-07-13	1,253	1,264	1,225	1,245	18,900	1,245
2018-07-12	1,202	1,242	1,175	1,242	21,400	1,242
2018-07-11	1,223	1,223	1,184	1,198	21,100	1,198
2018-07-10	1,231	1,253	1,220	1,222	24,800	1,222
2018-07-09	1,253	1,296	1,253	1,261	30,900	1,261
2018-07-06	1,215	1,279	1,205	1,259	22,700	1,259
2018-07-05	1,210	1,259	1,195	1,203	57,100	1,203
2018-07-04	1,452	1,452	1,159	1,294	237,000	1,294
2018-07-03	1,540	1,563	1,431	1,450	27,100	1,450
2018-07-02	1,635	1,635	1,534	1,536	12,200	1,536
2018-06-29	1,689	1,689	1,590	1,595	22,900	1,595
2018-06-28	1,595	1,693	1,532	1,689	40,100	1,689
2018-06-27	1,617	1,623	1,575	1,599	12,000	1,599
2018-06-26	1,615	1,659	1,600	1,621	19,200	1,621
2018-06-25	1,675	1,748	1,640	1,655	60,900	1,655
2018-06-22	1,582	1,700	1,581	1,674	68,500	1,674
2018-06-21	1,563	1,606	1,529	1,583	26,100	1,583
2018-06-20	1,500	1,583	1,461	1,554	64,800	1,554
2018-06-19	1,491	1,500	1,431	1,459	13,700	1,459
2018-06-18	1,534	1,534	1,490	1,495	5,600	1,495
2018-06-15	1,523	1,550	1,480	1,509	18,700	1,509
2018-06-14	1,540	1,540	1,493	1,500	13,700	1,500
2018-06-13	1,484	1,551	1,484	1,551	12,800	1,551
2018-06-12	1,479	1,511	1,461	1,485	9,700	1,485
2018-06-11	1,432	1,600	1,404	1,479	64,000	1,479
2018-06-08	1,495	1,600	1,471	1,502	81,700	1,502
2018-06-07	1,487	1,639	1,460	1,563	52,300	1,563
2018-06-06	1,505	1,580	1,400	1,487	45,200	1,487
2018-06-05	1,701	1,701	1,522	1,522	60,600	1,522
2018-06-04	1,726	1,769	1,702	1,709	29,500	1,709
2018-06-01	1,649	1,708	1,642	1,686	23,900	1,686
2018-05-31	1,521	1,740	1,520	1,609	66,800	1,609
2018-05-30	1,453	1,528	1,423	1,520	15,200	1,520
2018-05-29	1,509	1,509	1,420	1,454	17,200	1,454
2018-05-28	1,538	1,538	1,507	1,509	9,100	1,509
2018-05-25	1,528	1,551	1,476	1,495	13,200	1,495
2018-05-24	1,591	1,591	1,507	1,528	25,100	1,528
2018-05-23	1,661	1,681	1,585	1,598	24,400	1,598
2018-05-22	1,659	1,709	1,659	1,682	24,200	1,682
2018-05-21	1,723	1,723	1,671	1,695	27,100	1,695
2018-05-18	1,689	1,740	1,689	1,722	17,400	1,722
2018-05-17	1,690	1,695	1,672	1,689	9,700	1,689
2018-05-16	1,597	1,731	1,597	1,710	54,500	1,710
2018-05-15	1,603	1,676	1,590	1,591	39,400	1,591
2018-05-14	1,636	1,636	1,588	1,603	13,100	1,603
2018-05-11	1,557	1,632	1,557	1,622	18,000	1,622
2018-05-10	1,591	1,593	1,529	1,582	12,500	1,582
2018-05-09	1,546	1,594	1,510	1,594	25,500	1,594
2018-05-08	1,534	1,598	1,525	1,546	19,700	1,546
2018-05-07	1,590	1,594	1,522	1,532	16,800	1,532
2018-05-02	1,530	1,590	1,530	1,579	9,200	1,579
2018-05-01	1,630	1,645	1,529	1,554	51,200	1,554
2018-04-27	1,498	1,602	1,495	1,602	38,000	1,602
2018-04-26	1,507	1,523	1,489	1,498	9,600	1,498
2018-04-25	1,482	1,524	1,465	1,507	13,600	1,507
2018-04-24	1,498	1,500	1,463	1,482	5,100	1,482
2018-04-23	1,460	1,483	1,455	1,476	7,200	1,476
2018-04-20	1,508	1,509	1,467	1,500	18,200	1,500
2018-04-19	1,478	1,512	1,474	1,488	10,600	1,488
2018-04-18	1,461	1,508	1,447	1,494	17,300	1,494
2018-04-17	1,417	1,479	1,400	1,473	10,200	1,473
2018-04-16	1,429	1,450	1,400	1,417	14,200	1,417
2018-04-13	1,464	1,480	1,400	1,480	21,900	1,480
2018-04-12	1,460	1,478	1,385	1,458	11,200	1,458
2018-04-11	1,570	1,580	1,445	1,466	19,300	1,466
2018-04-10	1,550	1,594	1,493	1,530	26,500	1,530
2018-04-09	1,494	1,580	1,450	1,564	25,400	1,564
2018-04-06	1,480	1,480	1,454	1,465	5,800	1,465
2018-04-05	1,435	1,457	1,411	1,457	3,600	1,457
2018-04-04	1,460	1,476	1,418	1,465	2,200	1,465
2018-04-03	1,408	1,512	1,388	1,467	12,300	1,467
2018-03-30	1,430	1,478	1,425	1,471	8,300	1,471
2018-03-29	1,448	1,460	1,426	1,430	5,700	1,430
2018-03-28	1,420	1,445	1,404	1,418	3,600	1,418
2018-03-27	1,419	1,440	1,400	1,401	5,500	1,401
2018-03-26	1,517	1,517	1,382	1,420	20,700	1,420
2018-03-23	1,336	1,614	1,326	1,517	52,500	1,517
2018-03-22	1,388	1,404	1,361	1,366	10,900	1,366
2018-03-20	1,410	1,420	1,338	1,418	76,500	1,418
2018-03-19	1,544	1,550	1,480	1,485	86,200	1,485
2018-03-16	1,527	1,682	1,526	1,624	130,900	1,624
2018-03-15	1,468	1,594	1,368	1,458	50,900	1,458
2018-03-14	1,470	1,470	1,315	1,408	38,400	1,408
2018-03-13	1,487	1,519	1,434	1,485	75,700	1,485
2018-03-12	1,369	1,480	1,270	1,397	151,500	1,397
2018-03-09	1,187	1,299	1,027	1,191	91,900	1,191
2018-03-08	965	1,102	965	1,102	48,800	1,102
2018-03-07	946	960	940	952	700	952
2018-03-06	924	945	924	945	300	945
2018-03-05	937	937	922	922	800	922
2018-03-02	961	961	932	937	1,800	937
2018-03-01	990	990	960	960	3,300	960
2018-02-28	991	991	976	976	1,900	976
2018-02-27	998	998	983	991	1,200	991
2018-02-26	974	974	974	974	200	974
2018-02-23	980	980	972	972	1,200	972
2018-02-22	993	993	980	980	2,100	980
2018-02-21	999	1,004	999	1,004	2,100	1,004
2018-02-20	999	999	994	994	1,900	994
2018-02-19	980	984	980	984	300	984
2018-02-16	964	964	964	964	300	964
2018-02-15	946	950	946	950	300	950
2018-02-14	925	935	925	935	200	935
2018-02-13	953	955	953	953	1,800	953
2018-02-09	903	951	898	947	3,400	947
2018-02-08	943	943	929	929	400	929
2018-02-07	938	943	932	943	2,500	943
2018-02-06	936	948	901	901	7,300	901
2018-02-05	961	970	953	956	2,600	956
2018-02-02	982	982	981	981	600	981
2018-02-01	981	982	981	982	1,000	982
2018-01-31	1,010	1,010	987	987	3,600	987
2018-01-30	1,052	1,072	1,010	1,010	32,300	1,010
2018-01-29	1,014	1,014	1,009	1,010	3,100	1,010
2018-01-26	1,005	1,012	1,005	1,012	2,000	1,012
2018-01-25	1,016	1,026	1,009	1,010	6,800	1,010
2018-01-24	1,002	1,019	1,002	1,007	2,700	1,007
2018-01-23	999	1,014	999	1,007	600	1,007
2018-01-22	990	1,018	990	999	4,000	999
2018-01-19	975	987	975	980	1,300	980
2018-01-18	987	988	980	982	1,500	982
2018-01-17	978	995	977	977	5,500	977
2018-01-16	982	984	973	973	3,300	973
2018-01-15	953	980	953	972	10,900	972
2018-01-12	940	949	940	949	9,300	949
2018-01-11	944	951	944	945	1,800	945
2018-01-10	943	950	943	944	1,200	944
2018-01-09	952	960	952	958	1,800	958
2018-01-05	946	950	946	950	900	950
2018-01-04	937	946	937	940	400	940

分割・併合履歴： [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30