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 |
|---|---|---|---|---|---|
| 2000/12/26 | 155 | 155 | 155 | 155 | 2,000 |
| 2000/12/25 | 155 | 155 | 155 | 155 | 2,000 |
| 2000/12/20 | 170 | 170 | 170 | 170 | 9,000 |
| 2000/12/19 | 159 | 159 | 155 | 155 | 5,000 |
| 2000/12/14 | 150 | 150 | 150 | 150 | 2,000 |
| 2000/12/07 | 160 | 160 | 160 | 160 | 2,000 |
| 2000/12/06 | 161 | 161 | 161 | 161 | 1,000 |
| 2000/12/05 | 161 | 161 | 161 | 161 | 2,000 |
| 2000/12/04 | 161 | 161 | 161 | 161 | 1,000 |
| 2000/11/29 | 168 | 168 | 160 | 160 | 3,000 |
| 2000/11/28 | 168 | 168 | 168 | 168 | 2,000 |
| 2000/11/24 | 166 | 166 | 166 | 166 | 1,000 |
| 2000/11/20 | 180 | 180 | 180 | 180 | 9,000 |
| 2000/11/09 | 173 | 173 | 173 | 173 | 1,000 |
| 2000/11/07 | 171 | 171 | 171 | 171 | 2,000 |
| 2000/11/06 | 171 | 171 | 171 | 171 | 2,000 |
| 2000/10/30 | 179 | 179 | 179 | 179 | 1,000 |
| 2000/10/27 | 179 | 179 | 179 | 179 | 1,000 |
| 2000/10/26 | 179 | 179 | 179 | 179 | 2,000 |
| 2000/10/23 | 195 | 195 | 195 | 195 | 4,000 |
| 2000/10/20 | 194 | 194 | 194 | 194 | 4,000 |
| 2000/10/18 | 160 | 160 | 160 | 160 | 1,000 |
| 2000/10/10 | 164 | 164 | 164 | 164 | 2,000 |
| 2000/10/06 | 164 | 164 | 164 | 164 | 2,000 |
| 2000/10/05 | 165 | 165 | 165 | 165 | 2,000 |
| 2000/09/26 | 168 | 168 | 168 | 168 | 2,000 |
| 2000/09/25 | 168 | 168 | 168 | 168 | 2,000 |
| 2000/09/20 | 176 | 176 | 176 | 176 | 9,000 |
| 2000/09/19 | 166 | 166 | 166 | 166 | 4,000 |
| 2000/09/18 | 170 | 170 | 170 | 170 | 1,000 |
| 2000/09/14 | 170 | 170 | 170 | 170 | 2,000 |
| 2000/09/13 | 170 | 170 | 170 | 170 | 2,000 |
| 2000/09/07 | 165 | 165 | 165 | 165 | 2,000 |
| 2000/09/06 | 165 | 165 | 165 | 165 | 2,000 |
| 2000/09/05 | 165 | 165 | 165 | 165 | 3,000 |
| 2000/09/01 | 165 | 165 | 165 | 165 | 1,000 |
| 2000/08/31 | 165 | 165 | 165 | 165 | 1,000 |
| 2000/08/28 | 171 | 171 | 171 | 171 | 1,000 |
| 2000/08/25 | 171 | 171 | 171 | 171 | 4,000 |
| 2000/08/22 | 198 | 198 | 198 | 198 | 1,000 |
| 2000/08/21 | 196 | 196 | 196 | 196 | 7,000 |
| 2000/08/14 | 187 | 187 | 187 | 187 | 2,000 |
| 2000/08/09 | 184 | 184 | 184 | 184 | 2,000 |
| 2000/07/31 | 186 | 186 | 186 | 186 | 2,000 |
| 2000/07/28 | 186 | 186 | 186 | 186 | 2,000 |
| 2000/07/27 | 186 | 186 | 186 | 186 | 1,000 |
| 2000/07/21 | 196 | 196 | 196 | 196 | 12,000 |
| 2000/07/14 | 175 | 175 | 175 | 175 | 5,000 |
| 2000/07/12 | 180 | 180 | 180 | 180 | 2,000 |
| 2000/07/11 | 183 | 183 | 180 | 180 | 7,000 |
| 2000/07/07 | 180 | 180 | 180 | 180 | 2,000 |
| 2000/07/05 | 171 | 171 | 171 | 171 | 1,000 |
| 2000/07/04 | 170 | 170 | 170 | 170 | 2,000 |
| 2000/07/03 | 168 | 168 | 168 | 168 | 1,000 |
| 2000/06/29 | 167 | 167 | 167 | 167 | 1,000 |
| 2000/06/27 | 166 | 166 | 166 | 166 | 1,000 |
| 2000/06/20 | 180 | 180 | 180 | 180 | 8,000 |
| 2000/06/09 | 176 | 176 | 176 | 176 | 2,000 |
| 2000/06/05 | 169 | 169 | 153 | 153 | 3,000 |
| 2000/05/26 | 185 | 185 | 185 | 185 | 1,000 |
| 2000/05/25 | 187 | 187 | 187 | 187 | 1,000 |
| 2000/05/24 | 187 | 187 | 187 | 187 | 5,000 |
| 2000/05/23 | 190 | 190 | 190 | 190 | 8,000 |
| 2000/05/22 | 180 | 180 | 180 | 180 | 2,000 |
| 2000/05/18 | 175 | 175 | 175 | 175 | 5,000 |
| 2000/05/12 | 156 | 156 | 156 | 156 | 1,000 |
| 2000/05/10 | 170 | 175 | 170 | 175 | 8,000 |
| 2000/05/09 | 180 | 180 | 180 | 180 | 6,000 |
| 2000/05/08 | 185 | 185 | 185 | 185 | 6,000 |
| 2000/05/02 | 185 | 185 | 185 | 185 | 2,000 |
| 2000/05/01 | 185 | 185 | 185 | 185 | 5,000 |
| 2000/04/26 | 185 | 185 | 185 | 185 | 2,000 |
| 2000/04/25 | 185 | 185 | 185 | 185 | 2,000 |
| 2000/04/21 | 194 | 194 | 194 | 194 | 7,000 |
| 2000/04/20 | 177 | 177 | 177 | 177 | 2,000 |
| 2000/04/18 | 153 | 160 | 153 | 160 | 2,000 |
| 2000/04/17 | 160 | 160 | 159 | 159 | 4,000 |
| 2000/04/12 | 175 | 175 | 175 | 175 | 1,000 |
| 2000/04/11 | 175 | 175 | 175 | 175 | 2,000 |
| 2000/04/10 | 176 | 176 | 175 | 175 | 8,000 |
| 2000/04/07 | 175 | 175 | 175 | 175 | 6,000 |
| 2000/04/06 | 169 | 175 | 169 | 175 | 11,000 |
| 2000/04/05 | 167 | 167 | 164 | 164 | 3,000 |
| 2000/03/31 | 163 | 163 | 162 | 162 | 2,000 |
| 2000/03/30 | 160 | 160 | 160 | 160 | 1,000 |
| 2000/03/27 | 164 | 174 | 164 | 174 | 4,000 |
| 2000/03/23 | 160 | 164 | 160 | 164 | 5,000 |
| 2000/03/22 | 175 | 175 | 150 | 150 | 30,000 |
| 2000/03/21 | 170 | 170 | 170 | 170 | 11,000 |
| 2000/03/17 | 162 | 162 | 155 | 155 | 5,000 |
| 2000/03/16 | 163 | 163 | 162 | 162 | 6,000 |
| 2000/03/15 | 165 | 165 | 160 | 160 | 6,000 |
| 2000/03/14 | 168 | 168 | 160 | 160 | 3,000 |
| 2000/03/10 | 160 | 160 | 160 | 160 | 5,000 |
| 2000/03/08 | 179 | 179 | 179 | 179 | 2,000 |
| 2000/03/07 | 179 | 180 | 179 | 179 | 7,000 |
| 2000/03/06 | 176 | 179 | 176 | 179 | 3,000 |
| 2000/03/03 | 171 | 173 | 171 | 173 | 2,000 |
| 2000/03/02 | 170 | 171 | 170 | 170 | 4,000 |
| 2000/03/01 | 175 | 175 | 175 | 175 | 5,000 |
| 2000/02/29 | 173 | 180 | 173 | 180 | 2,000 |
| 2000/02/25 | 168 | 168 | 168 | 168 | 2,000 |
| 2000/02/23 | 165 | 165 | 165 | 165 | 1,000 |
| 2000/02/22 | 176 | 176 | 175 | 175 | 8,000 |
| 2000/02/21 | 176 | 177 | 175 | 175 | 16,000 |
| 2000/02/18 | 160 | 160 | 160 | 160 | 2,000 |
| 2000/02/17 | 160 | 160 | 160 | 160 | 1,000 |
| 2000/02/10 | 155 | 155 | 151 | 151 | 3,000 |
| 2000/02/09 | 157 | 160 | 156 | 156 | 4,000 |
| 2000/02/08 | 167 | 167 | 156 | 156 | 9,000 |
| 2000/02/07 | 166 | 166 | 166 | 166 | 2,000 |
| 2000/02/04 | 166 | 166 | 166 | 166 | 6,000 |
| 2000/02/03 | 165 | 166 | 165 | 166 | 2,000 |
| 2000/02/01 | 180 | 180 | 180 | 180 | 1,000 |
| 2000/01/28 | 185 | 185 | 185 | 185 | 1,000 |
| 2000/01/25 | 195 | 195 | 195 | 195 | 2,000 |
| 2000/01/24 | 190 | 195 | 190 | 195 | 6,000 |
| 2000/01/21 | 185 | 185 | 185 | 185 | 3,000 |
| 2000/01/20 | 183 | 185 | 183 | 185 | 17,000 |
| 2000/01/18 | 180 | 180 | 180 | 180 | 3,000 |
| 2000/01/13 | 180 | 180 | 180 | 180 | 1,000 |
| 2000/01/12 | 180 | 180 | 180 | 180 | 1,000 |
| 2000/01/11 | 177 | 177 | 177 | 177 | 3,000 |
| 2000/01/07 | 177 | 177 | 177 | 177 | 1,000 |
| 2000/01/05 | 185 | 185 | 170 | 170 | 3,000 |