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 |
---|---|---|---|---|---|
2003/12/29 | 100 | 101 | 100 | 101 | 5,000 |
2003/12/26 | 100 | 104 | 96 | 104 | 18,000 |
2003/12/25 | 100 | 100 | 100 | 100 | 9,000 |
2003/12/24 | 100 | 100 | 100 | 100 | 12,000 |
2003/12/22 | 104 | 104 | 98 | 98 | 11,000 |
2003/12/19 | 100 | 100 | 99 | 99 | 3,000 |
2003/12/18 | 100 | 105 | 100 | 105 | 5,000 |
2003/12/17 | 100 | 100 | 100 | 100 | 5,000 |
2003/12/16 | 100 | 100 | 100 | 100 | 3,000 |
2003/12/15 | 99 | 100 | 99 | 100 | 3,000 |
2003/12/12 | 100 | 100 | 96 | 96 | 3,000 |
2003/12/11 | 100 | 100 | 100 | 100 | 3,000 |
2003/12/10 | 100 | 100 | 100 | 100 | 4,000 |
2003/12/09 | 98 | 100 | 98 | 100 | 4,000 |
2003/12/05 | 97 | 97 | 97 | 97 | 1,000 |
2003/12/03 | 95 | 95 | 95 | 95 | 2,000 |
2003/12/01 | 95 | 95 | 95 | 95 | 4,000 |
2003/11/28 | 97 | 97 | 96 | 96 | 5,000 |
2003/11/27 | 98 | 98 | 97 | 97 | 11,000 |
2003/11/26 | 100 | 100 | 97 | 97 | 5,000 |
2003/11/25 | 100 | 100 | 100 | 100 | 9,000 |
2003/11/21 | 95 | 95 | 95 | 95 | 22,000 |
2003/11/20 | 98 | 98 | 95 | 95 | 15,000 |
2003/11/19 | 99 | 99 | 99 | 99 | 6,000 |
2003/11/18 | 96 | 99 | 96 | 99 | 23,000 |
2003/11/17 | 97 | 97 | 96 | 97 | 15,000 |
2003/11/14 | 111 | 111 | 90 | 95 | 39,000 |
2003/11/13 | 110 | 110 | 110 | 110 | 11,000 |
2003/11/12 | 114 | 114 | 105 | 105 | 17,000 |
2003/11/10 | 120 | 120 | 119 | 119 | 9,000 |
2003/11/07 | 120 | 120 | 120 | 120 | 5,000 |
2003/11/06 | 129 | 134 | 124 | 124 | 19,000 |
2003/11/05 | 123 | 129 | 123 | 129 | 13,000 |
2003/11/04 | 123 | 123 | 122 | 122 | 7,000 |
2003/10/31 | 124 | 125 | 124 | 124 | 11,000 |
2003/10/30 | 124 | 124 | 124 | 124 | 2,000 |
2003/10/28 | 127 | 127 | 127 | 127 | 2,000 |
2003/10/27 | 134 | 134 | 134 | 134 | 2,000 |
2003/10/22 | 132 | 132 | 132 | 132 | 2,000 |
2003/10/21 | 139 | 140 | 134 | 134 | 9,000 |
2003/10/20 | 147 | 148 | 135 | 141 | 36,000 |
2003/10/17 | 130 | 135 | 121 | 135 | 32,000 |
2003/10/16 | 130 | 134 | 130 | 130 | 37,000 |
2003/10/15 | 135 | 135 | 135 | 135 | 20,000 |
2003/10/14 | 125 | 135 | 125 | 135 | 22,000 |
2003/10/10 | 126 | 126 | 126 | 126 | 3,000 |
2003/10/09 | 126 | 127 | 123 | 127 | 8,000 |
2003/10/08 | 126 | 126 | 126 | 126 | 2,000 |
2003/10/07 | 125 | 125 | 125 | 125 | 1,000 |
2003/10/06 | 123 | 125 | 123 | 125 | 2,000 |
2003/10/03 | 123 | 123 | 123 | 123 | 1,000 |
2003/10/02 | 123 | 123 | 123 | 123 | 1,000 |
2003/10/01 | 124 | 124 | 124 | 124 | 1,000 |
2003/09/30 | 121 | 121 | 121 | 121 | 1,000 |
2003/09/29 | 131 | 136 | 131 | 136 | 4,000 |
2003/09/26 | 130 | 130 | 130 | 130 | 5,000 |
2003/09/25 | 139 | 139 | 124 | 139 | 12,000 |
2003/09/24 | 139 | 139 | 139 | 139 | 6,000 |
2003/09/22 | 142 | 142 | 138 | 139 | 13,000 |
2003/09/19 | 140 | 140 | 137 | 137 | 15,000 |
2003/09/18 | 138 | 144 | 138 | 144 | 31,000 |
2003/09/17 | 139 | 139 | 126 | 135 | 28,000 |
2003/09/16 | 150 | 150 | 139 | 145 | 65,000 |
2003/09/12 | 126 | 150 | 126 | 150 | 114,000 |
2003/09/11 | 120 | 124 | 120 | 124 | 18,000 |
2003/09/10 | 127 | 127 | 125 | 127 | 5,000 |
2003/09/09 | 109 | 130 | 109 | 130 | 24,000 |
2003/09/08 | 108 | 109 | 108 | 109 | 13,000 |
2003/09/05 | 109 | 109 | 108 | 108 | 5,000 |
2003/09/04 | 109 | 109 | 108 | 108 | 4,000 |
2003/09/01 | 110 | 110 | 110 | 110 | 4,000 |
2003/08/29 | 110 | 110 | 110 | 110 | 10,000 |
2003/08/28 | 110 | 110 | 110 | 110 | 2,000 |
2003/08/27 | 109 | 110 | 108 | 110 | 10,000 |
2003/08/25 | 106 | 106 | 101 | 101 | 5,000 |
2003/08/22 | 106 | 106 | 106 | 106 | 2,000 |
2003/08/21 | 109 | 109 | 109 | 109 | 4,000 |
2003/08/20 | 108 | 109 | 108 | 108 | 15,000 |
2003/08/19 | 106 | 106 | 105 | 105 | 6,000 |
2003/08/18 | 105 | 105 | 105 | 105 | 1,000 |
2003/08/14 | 102 | 102 | 102 | 102 | 1,000 |
2003/08/13 | 103 | 103 | 102 | 102 | 5,000 |
2003/08/11 | 103 | 103 | 103 | 103 | 1,000 |
2003/08/08 | 103 | 103 | 103 | 103 | 4,000 |
2003/08/07 | 103 | 103 | 103 | 103 | 3,000 |
2003/08/06 | 108 | 108 | 108 | 108 | 4,000 |
2003/08/05 | 108 | 108 | 108 | 108 | 4,000 |
2003/08/04 | 108 | 108 | 108 | 108 | 1,000 |
2003/08/01 | 109 | 109 | 109 | 109 | 2,000 |
2003/07/31 | 108 | 108 | 108 | 108 | 1,000 |
2003/07/30 | 105 | 108 | 105 | 108 | 25,000 |
2003/07/29 | 105 | 105 | 105 | 105 | 7,000 |
2003/07/28 | 106 | 106 | 106 | 106 | 2,000 |
2003/07/25 | 106 | 106 | 106 | 106 | 1,000 |
2003/07/24 | 107 | 107 | 106 | 106 | 7,000 |
2003/07/23 | 103 | 104 | 103 | 104 | 2,000 |
2003/07/22 | 102 | 102 | 102 | 102 | 14,000 |
2003/07/18 | 101 | 101 | 101 | 101 | 4,000 |
2003/07/17 | 101 | 101 | 100 | 101 | 40,000 |
2003/07/16 | 101 | 102 | 101 | 101 | 12,000 |
2003/07/15 | 106 | 106 | 106 | 106 | 1,000 |
2003/07/14 | 106 | 106 | 106 | 106 | 2,000 |
2003/07/11 | 106 | 106 | 100 | 100 | 10,000 |
2003/07/10 | 110 | 110 | 110 | 110 | 2,000 |
2003/07/09 | 114 | 114 | 114 | 114 | 2,000 |
2003/07/08 | 117 | 117 | 114 | 114 | 15,000 |
2003/07/07 | 114 | 116 | 114 | 116 | 8,000 |
2003/07/04 | 114 | 114 | 110 | 114 | 3,000 |
2003/07/02 | 115 | 119 | 110 | 110 | 6,000 |
2003/07/01 | 115 | 115 | 115 | 115 | 3,000 |
2003/06/30 | 122 | 122 | 118 | 118 | 7,000 |
2003/06/27 | 108 | 114 | 108 | 114 | 8,000 |
2003/06/25 | 103 | 103 | 103 | 103 | 1,000 |
2003/06/23 | 98 | 98 | 98 | 98 | 13,000 |
2003/06/20 | 111 | 111 | 106 | 106 | 14,000 |
2003/06/19 | 106 | 106 | 106 | 106 | 16,000 |
2003/06/18 | 108 | 108 | 108 | 108 | 3,000 |
2003/06/17 | 105 | 106 | 105 | 105 | 5,000 |
2003/06/12 | 110 | 110 | 110 | 110 | 2,000 |
2003/06/11 | 108 | 110 | 108 | 110 | 7,000 |
2003/06/09 | 104 | 104 | 104 | 104 | 1,000 |
2003/06/06 | 104 | 104 | 104 | 104 | 6,000 |
2003/06/04 | 105 | 105 | 102 | 102 | 5,000 |
2003/06/03 | 105 | 106 | 105 | 106 | 6,000 |
2003/06/02 | 97 | 97 | 97 | 97 | 1,000 |
2003/05/30 | 95 | 97 | 95 | 97 | 6,000 |
2003/05/28 | 100 | 100 | 93 | 93 | 17,000 |
2003/05/27 | 101 | 101 | 101 | 101 | 4,000 |
2003/05/26 | 105 | 105 | 101 | 101 | 12,000 |
2003/05/23 | 98 | 99 | 97 | 99 | 5,000 |
2003/05/22 | 95 | 98 | 95 | 98 | 5,000 |
2003/05/20 | 92 | 93 | 92 | 93 | 15,000 |
2003/05/19 | 90 | 91 | 90 | 91 | 2,000 |
2003/05/16 | 88 | 88 | 88 | 88 | 2,000 |
2003/05/15 | 85 | 88 | 85 | 86 | 7,000 |
2003/05/14 | 84 | 84 | 84 | 84 | 2,000 |
2003/05/13 | 86 | 88 | 84 | 88 | 17,000 |
2003/05/09 | 83 | 83 | 83 | 83 | 1,000 |
2003/05/07 | 82 | 82 | 82 | 82 | 2,000 |
2003/05/06 | 82 | 82 | 82 | 82 | 2,000 |
2003/05/02 | 78 | 78 | 78 | 78 | 2,000 |
2003/05/01 | 78 | 78 | 78 | 78 | 2,000 |
2003/04/28 | 78 | 78 | 78 | 78 | 4,000 |
2003/04/25 | 77 | 78 | 77 | 78 | 10,000 |
2003/04/22 | 78 | 78 | 78 | 78 | 10,000 |
2003/04/21 | 78 | 78 | 78 | 78 | 18,000 |
2003/04/18 | 78 | 78 | 78 | 78 | 3,000 |
2003/04/17 | 76 | 76 | 75 | 75 | 9,000 |
2003/04/16 | 76 | 76 | 75 | 75 | 6,000 |
2003/04/14 | 75 | 75 | 75 | 75 | 5,000 |
2003/04/11 | 75 | 75 | 75 | 75 | 1,000 |
2003/04/10 | 78 | 78 | 78 | 78 | 9,000 |
2003/04/09 | 78 | 78 | 78 | 78 | 2,000 |
2003/04/07 | 75 | 77 | 75 | 77 | 7,000 |
2003/04/04 | 75 | 75 | 75 | 75 | 1,000 |
2003/04/03 | 75 | 75 | 75 | 75 | 1,000 |
2003/03/26 | 82 | 82 | 82 | 82 | 4,000 |
2003/03/25 | 82 | 82 | 82 | 82 | 4,000 |
2003/03/20 | 85 | 85 | 85 | 85 | 12,000 |
2003/03/19 | 85 | 85 | 85 | 85 | 1,000 |
2003/03/18 | 85 | 85 | 85 | 85 | 18,000 |
2003/03/17 | 85 | 85 | 85 | 85 | 19,000 |
2003/03/12 | 85 | 85 | 85 | 85 | 1,000 |
2003/03/11 | 85 | 85 | 85 | 85 | 1,000 |
2003/03/10 | 85 | 85 | 85 | 85 | 2,000 |
2003/03/06 | 83 | 83 | 83 | 83 | 3,000 |
2003/03/05 | 83 | 83 | 83 | 83 | 4,000 |
2003/02/27 | 87 | 87 | 87 | 87 | 1,000 |
2003/02/26 | 87 | 87 | 87 | 87 | 3,000 |
2003/02/25 | 87 | 87 | 87 | 87 | 2,000 |
2003/02/21 | 81 | 81 | 81 | 81 | 8,000 |
2003/02/20 | 89 | 89 | 89 | 89 | 12,000 |
2003/02/19 | 86 | 89 | 81 | 89 | 10,000 |
2003/02/18 | 88 | 90 | 88 | 90 | 15,000 |
2003/02/17 | 90 | 90 | 90 | 90 | 1,000 |
2003/02/13 | 93 | 93 | 93 | 93 | 1,000 |
2003/02/12 | 92 | 92 | 92 | 92 | 1,000 |
2003/02/10 | 90 | 90 | 90 | 90 | 6,000 |
2003/02/07 | 86 | 86 | 86 | 86 | 2,000 |
2003/02/05 | 79 | 79 | 79 | 79 | 2,000 |
2003/02/03 | 92 | 92 | 92 | 92 | 1,000 |
2003/01/30 | 92 | 92 | 92 | 92 | 1,000 |
2003/01/29 | 92 | 92 | 92 | 92 | 1,000 |
2003/01/27 | 89 | 89 | 89 | 89 | 1,000 |
2003/01/24 | 89 | 89 | 89 | 89 | 1,000 |
2003/01/23 | 89 | 89 | 89 | 89 | 1,000 |
2003/01/22 | 89 | 89 | 89 | 89 | 2,000 |
2003/01/20 | 95 | 95 | 94 | 94 | 13,000 |
2003/01/17 | 90 | 90 | 89 | 89 | 3,000 |
2003/01/16 | 89 | 89 | 89 | 89 | 1,000 |
2003/01/15 | 83 | 83 | 80 | 80 | 2,000 |
2003/01/06 | 88 | 88 | 87 | 87 | 5,000 |