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 |
---|---|---|---|---|---|
1999/12/30 | 669 | 670 | 669 | 670 | 2,000 |
1999/12/24 | 670 | 670 | 670 | 670 | 1,000 |
1999/12/21 | 600 | 600 | 600 | 600 | 4,000 |
1999/12/15 | 670 | 670 | 670 | 670 | 5,000 |
1999/12/14 | 650 | 650 | 650 | 650 | 3,000 |
1999/12/13 | 650 | 650 | 650 | 650 | 3,000 |
1999/12/10 | 651 | 651 | 650 | 650 | 5,000 |
1999/12/09 | 630 | 630 | 630 | 630 | 1,000 |
1999/12/06 | 620 | 630 | 620 | 630 | 3,000 |
1999/12/02 | 630 | 630 | 630 | 630 | 3,000 |
1999/12/01 | 630 | 630 | 630 | 630 | 3,000 |
1999/11/30 | 600 | 630 | 600 | 630 | 4,000 |
1999/11/26 | 620 | 620 | 620 | 620 | 6,000 |
1999/11/25 | 639 | 639 | 639 | 639 | 1,000 |
1999/11/22 | 640 | 640 | 640 | 640 | 4,000 |
1999/11/12 | 640 | 640 | 640 | 640 | 11,000 |
1999/11/11 | 640 | 640 | 640 | 640 | 15,000 |
1999/11/10 | 640 | 640 | 640 | 640 | 1,000 |
1999/11/09 | 650 | 650 | 650 | 650 | 10,000 |
1999/11/08 | 650 | 650 | 650 | 650 | 4,000 |
1999/11/05 | 650 | 650 | 650 | 650 | 2,000 |
1999/11/02 | 650 | 650 | 650 | 650 | 7,000 |
1999/11/01 | 650 | 650 | 650 | 650 | 4,000 |
1999/10/29 | 650 | 650 | 650 | 650 | 4,000 |
1999/10/28 | 620 | 620 | 620 | 620 | 1,000 |
1999/10/26 | 620 | 620 | 620 | 620 | 2,000 |
1999/10/25 | 620 | 620 | 620 | 620 | 1,000 |
1999/10/21 | 620 | 620 | 620 | 620 | 8,000 |
1999/10/15 | 620 | 620 | 620 | 620 | 1,000 |
1999/10/14 | 610 | 610 | 610 | 610 | 4,000 |
1999/10/13 | 610 | 610 | 610 | 610 | 3,000 |
1999/10/12 | 610 | 610 | 610 | 610 | 5,000 |
1999/10/06 | 610 | 610 | 610 | 610 | 1,000 |
1999/10/05 | 610 | 610 | 610 | 610 | 3,000 |
1999/10/04 | 610 | 610 | 610 | 610 | 3,000 |
1999/09/30 | 610 | 610 | 610 | 610 | 5,000 |
1999/09/29 | 590 | 595 | 590 | 595 | 10,000 |
1999/09/24 | 596 | 596 | 595 | 595 | 4,000 |
1999/09/22 | 595 | 595 | 595 | 595 | 12,000 |
1999/09/21 | 580 | 580 | 580 | 580 | 1,000 |
1999/09/20 | 600 | 600 | 600 | 600 | 2,000 |
1999/09/16 | 600 | 600 | 600 | 600 | 15,000 |
1999/09/14 | 650 | 650 | 650 | 650 | 1,000 |
1999/09/10 | 610 | 610 | 610 | 610 | 1,000 |
1999/09/09 | 610 | 610 | 610 | 610 | 1,000 |
1999/09/08 | 610 | 610 | 610 | 610 | 1,000 |
1999/09/07 | 610 | 610 | 610 | 610 | 2,000 |
1999/09/06 | 650 | 650 | 650 | 650 | 11,000 |
1999/09/02 | 634 | 634 | 634 | 634 | 3,000 |
1999/09/01 | 634 | 634 | 634 | 634 | 1,000 |
1999/08/31 | 634 | 634 | 634 | 634 | 16,000 |
1999/08/30 | 580 | 620 | 580 | 620 | 4,000 |
1999/08/27 | 580 | 580 | 580 | 580 | 3,000 |
1999/08/26 | 560 | 560 | 560 | 560 | 1,000 |
1999/08/25 | 560 | 560 | 560 | 560 | 1,000 |
1999/08/24 | 560 | 560 | 560 | 560 | 3,000 |
1999/08/20 | 552 | 552 | 552 | 552 | 2,000 |
1999/08/18 | 552 | 552 | 552 | 552 | 1,000 |
1999/08/17 | 552 | 552 | 552 | 552 | 4,000 |
1999/08/13 | 552 | 552 | 552 | 552 | 1,000 |
1999/08/11 | 515 | 515 | 515 | 515 | 1,000 |
1999/08/10 | 515 | 515 | 515 | 515 | 1,000 |
1999/08/09 | 515 | 515 | 515 | 515 | 1,000 |
1999/08/05 | 520 | 520 | 520 | 520 | 4,000 |
1999/08/04 | 519 | 520 | 519 | 520 | 9,000 |
1999/08/03 | 519 | 519 | 519 | 519 | 15,000 |
1999/07/30 | 519 | 519 | 519 | 519 | 5,000 |
1999/07/26 | 520 | 520 | 520 | 520 | 2,000 |
1999/07/23 | 519 | 519 | 519 | 519 | 1,000 |
1999/07/22 | 500 | 520 | 500 | 520 | 3,000 |
1999/07/15 | 520 | 520 | 520 | 520 | 1,000 |
1999/07/14 | 500 | 500 | 500 | 500 | 3,000 |
1999/07/12 | 520 | 520 | 520 | 520 | 1,000 |
1999/07/09 | 516 | 516 | 516 | 516 | 5,000 |
1999/07/06 | 500 | 500 | 500 | 500 | 1,000 |
1999/07/05 | 480 | 480 | 480 | 480 | 1,000 |
1999/07/02 | 480 | 480 | 480 | 480 | 1,000 |
1999/07/01 | 480 | 480 | 480 | 480 | 1,000 |
1999/06/30 | 500 | 530 | 500 | 530 | 6,000 |
1999/06/25 | 469 | 480 | 469 | 480 | 10,000 |
1999/06/15 | 495 | 495 | 495 | 495 | 1,000 |
1999/06/10 | 490 | 490 | 450 | 450 | 3,000 |
1999/06/09 | 490 | 490 | 490 | 490 | 1,000 |
1999/06/03 | 520 | 520 | 520 | 520 | 4,000 |
1999/05/31 | 525 | 525 | 525 | 525 | 1,000 |
1999/05/27 | 520 | 520 | 520 | 520 | 1,000 |
1999/05/25 | 554 | 554 | 554 | 554 | 1,000 |
1999/05/14 | 560 | 560 | 560 | 560 | 1,000 |
1999/04/30 | 550 | 560 | 550 | 560 | 5,000 |
1999/04/28 | 540 | 540 | 540 | 540 | 7,000 |
1999/04/23 | 560 | 560 | 560 | 560 | 2,000 |
1999/04/19 | 570 | 570 | 570 | 570 | 7,000 |
1999/04/15 | 560 | 560 | 560 | 560 | 1,000 |
1999/04/14 | 500 | 560 | 500 | 560 | 9,000 |
1999/04/13 | 460 | 500 | 460 | 500 | 8,000 |
1999/04/12 | 450 | 450 | 450 | 450 | 1,000 |
1999/03/30 | 560 | 560 | 560 | 560 | 5,000 |
1999/03/25 | 560 | 560 | 560 | 560 | 1,000 |
1999/03/19 | 565 | 565 | 565 | 565 | 1,000 |
1999/03/18 | 565 | 565 | 565 | 565 | 2,000 |
1999/03/17 | 565 | 565 | 565 | 565 | 2,000 |
1999/03/16 | 565 | 565 | 565 | 565 | 4,000 |
1999/03/15 | 565 | 565 | 565 | 565 | 3,000 |
1999/03/11 | 565 | 565 | 565 | 565 | 4,000 |
1999/03/09 | 565 | 565 | 565 | 565 | 3,000 |
1999/03/08 | 565 | 565 | 565 | 565 | 1,000 |
1999/03/05 | 565 | 565 | 565 | 565 | 1,000 |
1999/03/03 | 560 | 560 | 560 | 560 | 3,000 |
1999/03/02 | 560 | 560 | 560 | 560 | 2,000 |
1999/02/26 | 545 | 555 | 545 | 555 | 8,000 |
1999/02/25 | 510 | 510 | 510 | 510 | 13,000 |
1999/02/24 | 508 | 508 | 508 | 508 | 1,000 |
1999/02/23 | 520 | 520 | 510 | 510 | 7,000 |
1999/02/22 | 520 | 520 | 520 | 520 | 1,000 |
1999/02/19 | 520 | 520 | 520 | 520 | 3,000 |
1999/02/18 | 520 | 520 | 520 | 520 | 2,000 |
1999/02/17 | 525 | 525 | 525 | 525 | 1,000 |
1999/02/15 | 546 | 546 | 546 | 546 | 1,000 |
1999/02/12 | 520 | 520 | 520 | 520 | 3,000 |
1999/02/08 | 520 | 520 | 520 | 520 | 5,000 |
1999/02/04 | 520 | 520 | 520 | 520 | 3,000 |
1999/02/03 | 525 | 525 | 525 | 525 | 2,000 |
1999/02/02 | 525 | 525 | 525 | 525 | 2,000 |
1999/01/29 | 525 | 525 | 525 | 525 | 10,000 |
1999/01/27 | 510 | 510 | 510 | 510 | 2,000 |
1999/01/25 | 500 | 500 | 500 | 500 | 2,000 |
1999/01/20 | 490 | 490 | 490 | 490 | 2,000 |
1999/01/19 | 490 | 490 | 490 | 490 | 2,000 |
1999/01/14 | 510 | 510 | 490 | 490 | 2,000 |
1999/01/13 | 490 | 490 | 490 | 490 | 1,000 |
1999/01/12 | 490 | 490 | 490 | 490 | 5,000 |
1999/01/11 | 490 | 490 | 490 | 490 | 14,000 |
1999/01/08 | 490 | 490 | 490 | 490 | 1,000 |
1999/01/05 | 470 | 470 | 470 | 470 | 4,000 |
1999/01/04 | 470 | 470 | 470 | 470 | 2,000 |