ムラキ(7477)の株価時系列情報
ムラキ(7477)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 |
---|---|---|---|---|---|
1997/12/26 | 181 | 181 | 181 | 181 | 3,000 |
1997/12/25 | 205 | 205 | 205 | 205 | 1,000 |
1997/12/22 | 205 | 219 | 201 | 219 | 33,000 |
1997/12/19 | 200 | 205 | 200 | 205 | 13,000 |
1997/12/18 | 200 | 200 | 200 | 200 | 2,000 |
1997/12/17 | 210 | 210 | 210 | 210 | 2,000 |
1997/12/16 | 210 | 210 | 210 | 210 | 2,000 |
1997/12/15 | 220 | 220 | 220 | 220 | 2,000 |
1997/12/11 | 220 | 220 | 220 | 220 | 1,000 |
1997/12/10 | 220 | 220 | 220 | 220 | 1,000 |
1997/12/05 | 230 | 230 | 230 | 230 | 1,000 |
1997/11/28 | 260 | 260 | 260 | 260 | 2,000 |
1997/11/25 | 245 | 260 | 245 | 260 | 9,000 |
1997/11/21 | 250 | 250 | 250 | 250 | 1,000 |
1997/11/20 | 255 | 255 | 255 | 255 | 3,000 |
1997/11/13 | 240 | 240 | 240 | 240 | 1,000 |
1997/11/12 | 230 | 230 | 230 | 230 | 3,000 |
1997/11/11 | 241 | 241 | 230 | 230 | 4,000 |
1997/11/07 | 250 | 250 | 250 | 250 | 3,000 |
1997/11/06 | 250 | 250 | 250 | 250 | 3,000 |
1997/11/05 | 250 | 251 | 250 | 251 | 2,000 |
1997/10/30 | 272 | 272 | 272 | 272 | 1,000 |
1997/10/28 | 290 | 290 | 255 | 255 | 11,000 |
1997/10/27 | 310 | 310 | 310 | 310 | 5,000 |
1997/10/24 | 252 | 280 | 252 | 280 | 9,000 |
1997/10/21 | 231 | 231 | 231 | 231 | 5,000 |
1997/10/17 | 225 | 226 | 225 | 226 | 5,000 |
1997/10/16 | 225 | 225 | 225 | 225 | 5,000 |
1997/10/15 | 230 | 230 | 223 | 225 | 4,000 |
1997/10/14 | 240 | 240 | 221 | 221 | 5,000 |
1997/10/09 | 275 | 275 | 275 | 275 | 1,000 |
1997/10/01 | 305 | 305 | 305 | 305 | 1,000 |
1997/09/30 | 310 | 310 | 310 | 310 | 1,000 |
1997/09/29 | 320 | 320 | 320 | 320 | 2,000 |
1997/09/26 | 320 | 320 | 320 | 320 | 1,000 |
1997/09/24 | 320 | 320 | 320 | 320 | 6,000 |
1997/09/22 | 301 | 320 | 301 | 320 | 7,000 |
1997/09/18 | 301 | 301 | 301 | 301 | 1,000 |
1997/09/17 | 320 | 320 | 320 | 320 | 1,000 |
1997/09/11 | 320 | 320 | 320 | 320 | 1,000 |
1997/09/03 | 380 | 380 | 375 | 375 | 4,000 |
1997/08/29 | 380 | 380 | 380 | 380 | 2,000 |
1997/08/25 | 395 | 395 | 395 | 395 | 3,000 |
1997/08/20 | 395 | 395 | 395 | 395 | 3,000 |
1997/08/15 | 390 | 395 | 390 | 395 | 2,000 |
1997/08/14 | 391 | 391 | 391 | 391 | 2,000 |
1997/08/13 | 395 | 395 | 395 | 395 | 1,000 |
1997/08/12 | 395 | 395 | 395 | 395 | 1,000 |
1997/08/11 | 400 | 400 | 391 | 391 | 2,000 |
1997/08/08 | 402 | 402 | 402 | 402 | 1,000 |
1997/08/06 | 411 | 411 | 401 | 401 | 3,000 |
1997/08/05 | 411 | 411 | 411 | 411 | 1,000 |
1997/07/31 | 449 | 450 | 449 | 450 | 2,000 |
1997/07/30 | 450 | 450 | 450 | 450 | 1,000 |
1997/07/29 | 450 | 450 | 450 | 450 | 3,000 |
1997/07/28 | 445 | 445 | 445 | 445 | 1,000 |
1997/07/25 | 430 | 445 | 430 | 445 | 5,000 |
1997/07/24 | 430 | 430 | 430 | 430 | 2,000 |
1997/07/22 | 426 | 426 | 420 | 421 | 8,000 |
1997/07/18 | 421 | 421 | 421 | 421 | 2,000 |
1997/07/16 | 450 | 450 | 450 | 450 | 3,000 |
1997/07/14 | 450 | 450 | 450 | 450 | 1,000 |
1997/07/11 | 451 | 451 | 451 | 451 | 2,000 |
1997/07/10 | 451 | 451 | 451 | 451 | 2,000 |
1997/07/09 | 470 | 470 | 470 | 470 | 10,000 |
1997/07/08 | 450 | 475 | 450 | 475 | 3,000 |
1997/07/04 | 467 | 467 | 467 | 467 | 3,000 |
1997/07/03 | 480 | 489 | 480 | 489 | 13,000 |
1997/07/02 | 485 | 485 | 485 | 485 | 2,000 |
1997/06/27 | 470 | 470 | 470 | 470 | 2,000 |
1997/06/26 | 490 | 490 | 485 | 490 | 10,000 |
1997/06/25 | 465 | 490 | 465 | 490 | 5,000 |
1997/06/24 | 465 | 465 | 465 | 465 | 3,000 |
1997/06/23 | 455 | 460 | 455 | 460 | 3,000 |
1997/06/20 | 455 | 465 | 450 | 450 | 4,000 |
1997/06/18 | 435 | 440 | 430 | 440 | 6,000 |
1997/06/17 | 436 | 436 | 431 | 431 | 3,000 |
1997/06/16 | 431 | 440 | 421 | 421 | 12,000 |
1997/06/13 | 430 | 430 | 430 | 430 | 1,000 |
1997/06/12 | 440 | 440 | 440 | 440 | 3,000 |
1997/06/10 | 450 | 450 | 440 | 440 | 2,000 |
1997/06/09 | 450 | 450 | 450 | 450 | 1,000 |
1997/06/05 | 460 | 460 | 460 | 460 | 1,000 |
1997/06/04 | 465 | 465 | 460 | 460 | 2,000 |
1997/06/03 | 460 | 465 | 445 | 465 | 6,000 |
1997/05/30 | 451 | 451 | 435 | 435 | 7,000 |
1997/05/29 | 451 | 451 | 451 | 451 | 2,000 |
1997/05/28 | 450 | 450 | 450 | 450 | 1,000 |
1997/05/27 | 454 | 454 | 454 | 454 | 1,000 |
1997/05/23 | 494 | 495 | 490 | 495 | 10,000 |
1997/05/22 | 510 | 510 | 495 | 495 | 10,000 |
1997/05/21 | 501 | 510 | 490 | 490 | 7,000 |
1997/05/20 | 465 | 465 | 460 | 465 | 8,000 |
1997/05/19 | 445 | 445 | 445 | 445 | 2,000 |
1997/05/16 | 435 | 450 | 435 | 440 | 9,000 |
1997/05/15 | 440 | 440 | 440 | 440 | 5,000 |
1997/05/14 | 455 | 455 | 450 | 450 | 6,000 |
1997/05/13 | 475 | 475 | 460 | 460 | 10,000 |
1997/05/12 | 480 | 480 | 475 | 475 | 4,000 |
1997/05/09 | 485 | 485 | 485 | 485 | 1,000 |
1997/05/08 | 490 | 490 | 490 | 490 | 1,000 |
1997/05/07 | 499 | 499 | 490 | 490 | 4,000 |
1997/05/06 | 500 | 500 | 500 | 500 | 6,000 |
1997/05/02 | 490 | 500 | 490 | 500 | 10,000 |
1997/05/01 | 529 | 529 | 490 | 490 | 18,000 |
1997/04/30 | 500 | 530 | 500 | 530 | 25,000 |
1997/04/28 | 580 | 590 | 549 | 560 | 24,000 |
1997/04/25 | 617 | 640 | 609 | 620 | 56,000 |
1997/04/24 | 569 | 625 | 565 | 623 | 61,000 |
1997/04/23 | 549 | 578 | 548 | 574 | 47,000 |
1997/04/22 | 489 | 550 | 489 | 549 | 52,000 |
1997/04/21 | 424 | 479 | 424 | 479 | 16,000 |
1997/04/18 | 389 | 404 | 385 | 404 | 18,000 |
1997/04/17 | 385 | 389 | 380 | 389 | 26,000 |
1997/04/16 | 380 | 380 | 375 | 375 | 17,000 |
1997/04/15 | 360 | 380 | 360 | 378 | 26,000 |
1997/04/10 | 400 | 400 | 400 | 400 | 1,000 |
1997/04/09 | 420 | 420 | 420 | 420 | 2,000 |
1997/04/08 | 472 | 472 | 472 | 472 | 3,000 |
1997/04/07 | 474 | 475 | 473 | 475 | 4,000 |
1997/04/04 | 480 | 480 | 474 | 474 | 2,000 |
1997/04/02 | 500 | 500 | 500 | 500 | 3,000 |
1997/04/01 | 501 | 501 | 501 | 501 | 1,000 |
1997/03/31 | 501 | 501 | 501 | 501 | 2,000 |
1997/03/28 | 499 | 500 | 499 | 500 | 4,000 |
1997/03/27 | 480 | 480 | 480 | 480 | 1,000 |
1997/03/26 | 472 | 472 | 472 | 472 | 6,000 |
1997/03/25 | 483 | 483 | 483 | 483 | 12,000 |
1997/03/24 | 502 | 502 | 483 | 483 | 12,000 |
1997/03/21 | 501 | 501 | 500 | 500 | 9,000 |
1997/03/19 | 502 | 502 | 501 | 502 | 13,000 |
1997/03/18 | 502 | 502 | 502 | 502 | 1,000 |
1997/03/17 | 502 | 502 | 501 | 502 | 8,000 |
1997/03/14 | 491 | 502 | 490 | 502 | 4,000 |
1997/03/13 | 503 | 503 | 502 | 502 | 2,000 |
1997/03/12 | 520 | 520 | 520 | 520 | 1,000 |
1997/03/11 | 501 | 501 | 501 | 501 | 6,000 |
1997/03/07 | 560 | 560 | 550 | 550 | 8,000 |
1997/03/06 | 570 | 570 | 570 | 570 | 1,000 |
1997/03/05 | 579 | 580 | 579 | 580 | 3,000 |
1997/03/04 | 580 | 580 | 580 | 580 | 1,000 |
1997/02/28 | 590 | 590 | 590 | 590 | 1,000 |
1997/02/27 | 620 | 620 | 600 | 600 | 11,000 |
1997/02/25 | 635 | 635 | 635 | 635 | 3,000 |
1997/02/21 | 640 | 640 | 640 | 640 | 2,000 |
1997/02/20 | 650 | 650 | 650 | 650 | 3,000 |
1997/02/18 | 640 | 649 | 640 | 649 | 13,000 |
1997/02/17 | 630 | 640 | 630 | 640 | 4,000 |
1997/02/14 | 649 | 649 | 649 | 649 | 1,000 |
1997/02/13 | 638 | 650 | 638 | 650 | 3,000 |
1997/02/12 | 639 | 650 | 639 | 650 | 4,000 |
1997/02/07 | 650 | 650 | 650 | 650 | 2,000 |
1997/02/05 | 719 | 719 | 712 | 712 | 5,000 |
1997/02/04 | 650 | 720 | 650 | 720 | 20,000 |
1997/02/03 | 630 | 630 | 630 | 630 | 1,000 |
1997/01/30 | 606 | 606 | 606 | 606 | 1,000 |
1997/01/29 | 605 | 605 | 604 | 604 | 2,000 |
1997/01/28 | 605 | 605 | 605 | 605 | 1,000 |
1997/01/27 | 603 | 603 | 603 | 603 | 3,000 |
1997/01/24 | 610 | 640 | 601 | 601 | 11,000 |
1997/01/23 | 610 | 610 | 610 | 610 | 8,000 |
1997/01/22 | 640 | 640 | 610 | 610 | 25,000 |
1997/01/20 | 651 | 651 | 651 | 651 | 1,000 |
1997/01/17 | 661 | 661 | 660 | 660 | 4,000 |
1997/01/16 | 661 | 662 | 661 | 662 | 2,000 |
1997/01/14 | 661 | 661 | 660 | 660 | 8,000 |
1997/01/13 | 660 | 660 | 660 | 660 | 5,000 |
1997/01/09 | 700 | 700 | 700 | 700 | 2,000 |
1997/01/08 | 700 | 700 | 700 | 700 | 3,000 |
1997/01/07 | 710 | 711 | 710 | 710 | 4,000 |
1997/01/06 | 721 | 721 | 721 | 721 | 1,000 |