ムロコーポレーション(7264)の株価時系列情報
ムロコーポレーション(7264)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 470 | 470 | 470 | 470 | 1,000 |
1998/12/29 | 440 | 440 | 440 | 440 | 3,000 |
1998/12/25 | 440 | 440 | 440 | 440 | 2,000 |
1998/12/24 | 440 | 440 | 440 | 440 | 2,000 |
1998/12/22 | 440 | 440 | 440 | 440 | 3,000 |
1998/12/18 | 455 | 455 | 455 | 455 | 1,000 |
1998/12/17 | 455 | 455 | 455 | 455 | 2,000 |
1998/12/16 | 455 | 455 | 455 | 455 | 2,000 |
1998/12/15 | 470 | 470 | 455 | 455 | 3,000 |
1998/12/14 | 455 | 455 | 455 | 455 | 3,000 |
1998/12/10 | 475 | 485 | 475 | 485 | 6,000 |
1998/12/09 | 455 | 455 | 455 | 455 | 2,000 |
1998/12/07 | 455 | 455 | 455 | 455 | 1,000 |
1998/12/04 | 455 | 455 | 455 | 455 | 4,000 |
1998/12/03 | 455 | 455 | 455 | 455 | 1,000 |
1998/12/02 | 455 | 455 | 455 | 455 | 2,000 |
1998/12/01 | 455 | 455 | 455 | 455 | 1,000 |
1998/11/30 | 440 | 440 | 440 | 440 | 1,000 |
1998/11/27 | 410 | 410 | 410 | 410 | 5,000 |
1998/11/26 | 410 | 410 | 410 | 410 | 5,000 |
1998/11/25 | 410 | 410 | 410 | 410 | 3,000 |
1998/11/24 | 400 | 400 | 400 | 400 | 1,000 |
1998/11/20 | 420 | 420 | 400 | 400 | 9,000 |
1998/11/19 | 420 | 420 | 420 | 420 | 6,000 |
1998/11/18 | 425 | 430 | 410 | 410 | 12,000 |
1998/11/13 | 439 | 439 | 439 | 439 | 1,000 |
1998/11/11 | 440 | 440 | 440 | 440 | 6,000 |
1998/11/10 | 441 | 441 | 441 | 441 | 1,000 |
1998/11/09 | 440 | 440 | 440 | 440 | 2,000 |
1998/11/06 | 440 | 450 | 440 | 450 | 4,000 |
1998/11/05 | 450 | 450 | 450 | 450 | 3,000 |
1998/10/30 | 450 | 450 | 450 | 450 | 6,000 |
1998/10/29 | 450 | 450 | 450 | 450 | 3,000 |
1998/10/23 | 450 | 450 | 450 | 450 | 4,000 |
1998/10/21 | 450 | 450 | 450 | 450 | 1,000 |
1998/10/20 | 464 | 464 | 464 | 464 | 1,000 |
1998/10/19 | 465 | 465 | 465 | 465 | 1,000 |
1998/10/15 | 499 | 499 | 499 | 499 | 1,000 |
1998/10/12 | 465 | 465 | 465 | 465 | 2,000 |
1998/10/01 | 539 | 539 | 539 | 539 | 2,000 |
1998/09/30 | 530 | 539 | 530 | 539 | 5,000 |
1998/09/29 | 540 | 540 | 540 | 540 | 2,000 |
1998/09/28 | 550 | 550 | 550 | 550 | 3,000 |
1998/09/25 | 550 | 550 | 550 | 550 | 2,000 |
1998/09/18 | 530 | 530 | 530 | 530 | 2,000 |
1998/09/14 | 550 | 550 | 540 | 540 | 2,000 |
1998/09/11 | 540 | 540 | 540 | 540 | 2,000 |
1998/09/09 | 550 | 550 | 550 | 550 | 3,000 |
1998/09/08 | 550 | 550 | 550 | 550 | 1,000 |
1998/09/07 | 550 | 550 | 550 | 550 | 3,000 |
1998/09/04 | 560 | 560 | 550 | 550 | 3,000 |
1998/09/01 | 560 | 560 | 560 | 560 | 5,000 |
1998/08/28 | 570 | 570 | 570 | 570 | 5,000 |
1998/08/25 | 571 | 590 | 571 | 590 | 3,000 |
1998/08/21 | 550 | 550 | 550 | 550 | 2,000 |
1998/08/20 | 550 | 550 | 550 | 550 | 3,000 |
1998/08/14 | 570 | 570 | 570 | 570 | 1,000 |
1998/08/13 | 550 | 550 | 550 | 550 | 2,000 |
1998/08/10 | 550 | 550 | 550 | 550 | 2,000 |
1998/08/06 | 580 | 580 | 580 | 580 | 2,000 |
1998/08/05 | 550 | 580 | 550 | 580 | 3,000 |
1998/08/04 | 550 | 550 | 550 | 550 | 5,000 |
1998/08/03 | 545 | 550 | 545 | 550 | 6,000 |
1998/07/31 | 530 | 545 | 530 | 545 | 8,000 |
1998/07/30 | 510 | 510 | 510 | 510 | 1,000 |
1998/07/28 | 500 | 500 | 500 | 500 | 2,000 |
1998/07/24 | 500 | 500 | 500 | 500 | 2,000 |
1998/07/23 | 480 | 480 | 480 | 480 | 3,000 |
1998/07/22 | 480 | 480 | 480 | 480 | 1,000 |
1998/07/21 | 490 | 490 | 490 | 490 | 1,000 |
1998/07/16 | 480 | 480 | 480 | 480 | 1,000 |
1998/07/15 | 490 | 490 | 490 | 490 | 4,000 |
1998/07/10 | 480 | 480 | 480 | 480 | 12,000 |
1998/07/02 | 461 | 461 | 461 | 461 | 1,000 |
1998/07/01 | 490 | 490 | 490 | 490 | 2,000 |
1998/06/30 | 470 | 490 | 470 | 490 | 4,000 |
1998/06/25 | 481 | 495 | 481 | 495 | 3,000 |
1998/06/23 | 461 | 461 | 461 | 461 | 1,000 |
1998/06/22 | 447 | 447 | 447 | 447 | 1,000 |
1998/06/19 | 460 | 460 | 460 | 460 | 2,000 |
1998/06/18 | 460 | 460 | 460 | 460 | 3,000 |
1998/06/15 | 460 | 460 | 460 | 460 | 1,000 |
1998/06/11 | 460 | 460 | 460 | 460 | 1,000 |
1998/06/05 | 480 | 480 | 480 | 480 | 1,000 |
1998/06/04 | 480 | 480 | 480 | 480 | 2,000 |
1998/06/03 | 470 | 470 | 470 | 470 | 1,000 |
1998/06/01 | 469 | 469 | 469 | 469 | 2,000 |
1998/05/29 | 470 | 470 | 470 | 470 | 7,000 |
1998/05/27 | 445 | 445 | 445 | 445 | 1,000 |
1998/05/26 | 445 | 445 | 445 | 445 | 1,000 |
1998/05/25 | 446 | 470 | 446 | 470 | 4,000 |
1998/05/21 | 451 | 451 | 450 | 450 | 2,000 |
1998/05/20 | 470 | 470 | 470 | 470 | 2,000 |
1998/05/19 | 470 | 470 | 470 | 470 | 2,000 |
1998/05/18 | 470 | 470 | 470 | 470 | 1,000 |
1998/05/15 | 470 | 470 | 450 | 450 | 2,000 |
1998/05/08 | 442 | 442 | 442 | 442 | 1,000 |
1998/05/01 | 480 | 480 | 480 | 480 | 2,000 |
1998/04/30 | 480 | 480 | 480 | 480 | 6,000 |
1998/04/28 | 470 | 470 | 440 | 440 | 2,000 |
1998/04/27 | 470 | 470 | 470 | 470 | 1,000 |
1998/04/24 | 470 | 470 | 470 | 470 | 3,000 |
1998/04/22 | 441 | 441 | 440 | 440 | 3,000 |
1998/04/21 | 441 | 441 | 441 | 441 | 1,000 |
1998/04/20 | 460 | 460 | 440 | 440 | 3,000 |
1998/04/16 | 460 | 460 | 460 | 460 | 1,000 |
1998/04/15 | 460 | 460 | 460 | 460 | 1,000 |
1998/04/10 | 460 | 460 | 460 | 460 | 1,000 |
1998/04/09 | 480 | 480 | 480 | 480 | 1,000 |
1998/04/01 | 480 | 480 | 480 | 480 | 2,000 |
1998/03/30 | 490 | 490 | 490 | 490 | 4,000 |
1998/03/26 | 499 | 499 | 499 | 499 | 3,000 |
1998/03/25 | 440 | 440 | 440 | 440 | 1,000 |
1998/03/24 | 459 | 459 | 436 | 436 | 4,000 |
1998/03/23 | 450 | 459 | 450 | 459 | 2,000 |
1998/03/18 | 450 | 450 | 440 | 440 | 2,000 |
1998/03/17 | 450 | 450 | 450 | 450 | 1,000 |
1998/03/13 | 459 | 459 | 459 | 459 | 1,000 |
1998/03/12 | 425 | 425 | 425 | 425 | 1,000 |
1998/03/09 | 431 | 431 | 430 | 430 | 5,000 |
1998/03/06 | 440 | 440 | 440 | 440 | 1,000 |
1998/03/05 | 460 | 460 | 440 | 440 | 2,000 |
1998/02/27 | 480 | 480 | 480 | 480 | 6,000 |
1998/02/25 | 500 | 500 | 500 | 500 | 4,000 |
1998/02/24 | 440 | 440 | 440 | 440 | 1,000 |
1998/02/23 | 440 | 440 | 440 | 440 | 1,000 |
1998/02/20 | 441 | 441 | 440 | 440 | 5,000 |
1998/02/19 | 460 | 460 | 460 | 460 | 1,000 |
1998/02/18 | 470 | 470 | 470 | 470 | 2,000 |
1998/02/16 | 476 | 476 | 470 | 470 | 2,000 |
1998/02/13 | 499 | 499 | 499 | 499 | 1,000 |
1998/02/10 | 476 | 476 | 476 | 476 | 1,000 |
1998/02/05 | 498 | 498 | 498 | 498 | 2,000 |
1998/02/02 | 510 | 510 | 510 | 510 | 1,000 |
1998/01/30 | 500 | 500 | 500 | 500 | 5,000 |
1998/01/29 | 455 | 455 | 455 | 455 | 2,000 |
1998/01/28 | 440 | 440 | 440 | 440 | 1,000 |
1998/01/27 | 500 | 500 | 500 | 500 | 1,000 |
1998/01/26 | 490 | 490 | 490 | 490 | 2,000 |
1998/01/23 | 470 | 470 | 470 | 470 | 3,000 |
1998/01/22 | 437 | 437 | 437 | 437 | 1,000 |
1998/01/20 | 432 | 432 | 432 | 432 | 2,000 |
1998/01/19 | 435 | 450 | 435 | 450 | 3,000 |
1998/01/14 | 432 | 432 | 430 | 430 | 2,000 |
1998/01/13 | 430 | 430 | 430 | 430 | 1,000 |
1998/01/12 | 430 | 430 | 430 | 430 | 1,000 |
1998/01/08 | 510 | 510 | 510 | 510 | 2,000 |
1998/01/07 | 510 | 515 | 510 | 515 | 2,000 |
1998/01/06 | 515 | 515 | 515 | 515 | 1,000 |