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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,349 | 1,349 | 1,346 | 1,346 | 2,600 |
| 2022/12/28 | 1,302 | 1,349 | 1,302 | 1,349 | 1,200 |
| 2022/12/27 | 1,359 | 1,359 | 1,359 | 1,359 | 200 |
| 2022/12/26 | 1,379 | 1,379 | 1,359 | 1,359 | 500 |
| 2022/12/23 | 1,383 | 1,383 | 1,383 | 1,383 | 200 |
| 2022/12/20 | 1,392 | 1,392 | 1,392 | 1,392 | 600 |
| 2022/12/19 | 1,365 | 1,394 | 1,365 | 1,394 | 600 |
| 2022/12/16 | 1,368 | 1,368 | 1,367 | 1,368 | 500 |
| 2022/12/15 | 1,368 | 1,368 | 1,368 | 1,368 | 100 |
| 2022/12/14 | 1,369 | 1,369 | 1,368 | 1,368 | 200 |
| 2022/12/13 | 1,390 | 1,390 | 1,346 | 1,361 | 900 |
| 2022/12/12 | 1,356 | 1,356 | 1,333 | 1,333 | 200 |
| 2022/12/09 | 1,385 | 1,385 | 1,355 | 1,356 | 700 |
| 2022/12/08 | 1,311 | 1,385 | 1,311 | 1,385 | 800 |
| 2022/12/07 | 1,301 | 1,317 | 1,301 | 1,317 | 400 |
| 2022/12/06 | 1,342 | 1,342 | 1,331 | 1,331 | 400 |
| 2022/12/02 | 1,372 | 1,372 | 1,372 | 1,372 | 100 |
| 2022/11/30 | 1,370 | 1,393 | 1,370 | 1,372 | 400 |
| 2022/11/29 | 1,381 | 1,381 | 1,367 | 1,367 | 400 |
| 2022/11/28 | 1,350 | 1,460 | 1,350 | 1,351 | 2,200 |
| 2022/11/25 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2022/11/22 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2022/11/21 | 1,419 | 1,419 | 1,358 | 1,358 | 700 |
| 2022/11/18 | 1,359 | 1,405 | 1,359 | 1,405 | 1,100 |
| 2022/11/17 | 1,300 | 1,477 | 1,300 | 1,419 | 4,100 |
| 2022/11/16 | 1,335 | 1,335 | 1,295 | 1,300 | 1,700 |
| 2022/11/15 | 1,333 | 1,333 | 1,320 | 1,322 | 500 |
| 2022/11/14 | 1,337 | 1,340 | 1,337 | 1,340 | 200 |
| 2022/11/11 | 1,322 | 1,322 | 1,308 | 1,313 | 600 |
| 2022/11/09 | 1,291 | 1,335 | 1,291 | 1,335 | 700 |
| 2022/11/08 | 1,337 | 1,337 | 1,298 | 1,311 | 1,300 |
| 2022/11/07 | 1,331 | 1,333 | 1,316 | 1,321 | 500 |
| 2022/11/04 | 1,322 | 1,336 | 1,305 | 1,336 | 1,600 |
| 2022/11/02 | 1,409 | 1,409 | 1,340 | 1,361 | 2,600 |
| 2022/11/01 | 1,439 | 1,439 | 1,439 | 1,439 | 500 |
| 2022/10/31 | 1,450 | 1,455 | 1,401 | 1,401 | 2,300 |
| 2022/10/28 | 1,530 | 1,531 | 1,417 | 1,450 | 5,400 |
| 2022/10/27 | 1,442 | 1,543 | 1,442 | 1,530 | 5,500 |
| 2022/10/26 | 1,555 | 1,555 | 1,431 | 1,549 | 18,200 |
| 2022/10/25 | 1,371 | 1,600 | 1,371 | 1,548 | 145,800 |
| 2022/10/24 | 1,328 | 1,328 | 1,283 | 1,311 | 1,500 |
| 2022/10/21 | 1,335 | 1,340 | 1,299 | 1,301 | 700 |
| 2022/10/20 | 1,335 | 1,335 | 1,323 | 1,323 | 1,500 |
| 2022/10/19 | 1,280 | 1,312 | 1,280 | 1,312 | 600 |
| 2022/10/18 | 1,308 | 1,323 | 1,293 | 1,301 | 500 |
| 2022/10/17 | 1,350 | 1,350 | 1,265 | 1,278 | 2,200 |
| 2022/10/14 | 1,392 | 1,396 | 1,344 | 1,351 | 1,300 |
| 2022/10/13 | 1,342 | 1,362 | 1,315 | 1,362 | 1,500 |
| 2022/10/12 | 1,325 | 1,342 | 1,309 | 1,342 | 3,000 |
| 2022/10/11 | 1,452 | 1,596 | 1,331 | 1,336 | 41,100 |
| 2022/10/07 | 1,280 | 1,429 | 1,252 | 1,296 | 12,300 |
| 2022/10/06 | 1,175 | 1,196 | 1,174 | 1,190 | 1,500 |
| 2022/10/05 | 1,200 | 1,210 | 1,150 | 1,180 | 1,700 |
| 2022/10/04 | 1,206 | 1,230 | 1,187 | 1,230 | 600 |
| 2022/10/03 | 1,187 | 1,236 | 1,187 | 1,236 | 500 |
| 2022/09/30 | 1,225 | 1,225 | 1,187 | 1,187 | 1,400 |
| 2022/09/29 | 1,233 | 1,254 | 1,225 | 1,225 | 900 |
| 2022/09/28 | 1,253 | 1,253 | 1,215 | 1,220 | 1,300 |
| 2022/09/26 | 1,334 | 1,334 | 1,242 | 1,281 | 900 |
| 2022/09/22 | 1,380 | 1,380 | 1,334 | 1,334 | 800 |
| 2022/09/21 | 1,447 | 1,455 | 1,380 | 1,380 | 1,400 |
| 2022/09/20 | 1,469 | 1,469 | 1,423 | 1,425 | 1,900 |
| 2022/09/16 | 1,470 | 1,470 | 1,409 | 1,469 | 2,900 |
| 2022/09/15 | 1,465 | 1,548 | 1,434 | 1,496 | 4,900 |
| 2022/09/14 | 1,425 | 1,480 | 1,425 | 1,461 | 1,100 |
| 2022/09/13 | 1,418 | 1,485 | 1,418 | 1,485 | 2,800 |
| 2022/09/12 | 1,488 | 1,488 | 1,422 | 1,448 | 2,400 |
| 2022/09/09 | 1,490 | 1,490 | 1,451 | 1,460 | 700 |
| 2022/09/08 | 1,440 | 1,460 | 1,440 | 1,460 | 300 |
| 2022/09/07 | 1,453 | 1,468 | 1,425 | 1,438 | 1,900 |
| 2022/09/06 | 1,389 | 1,628 | 1,389 | 1,465 | 15,000 |
| 2022/09/05 | 1,420 | 1,439 | 1,401 | 1,401 | 700 |
| 2022/09/02 | 1,481 | 1,499 | 1,385 | 1,450 | 4,300 |
| 2022/09/01 | 1,454 | 1,538 | 1,454 | 1,477 | 4,600 |
| 2022/08/31 | 1,500 | 1,540 | 1,454 | 1,454 | 3,200 |
| 2022/08/30 | 1,500 | 1,500 | 1,449 | 1,497 | 3,300 |
| 2022/08/29 | 1,499 | 1,570 | 1,499 | 1,540 | 5,700 |
| 2022/08/26 | 1,746 | 1,779 | 1,472 | 1,554 | 89,100 |
| 2022/08/25 | 1,350 | 1,626 | 1,341 | 1,626 | 22,200 |
| 2022/08/24 | 1,294 | 1,341 | 1,284 | 1,326 | 1,600 |
| 2022/08/23 | 1,275 | 1,302 | 1,275 | 1,284 | 2,400 |
| 2022/08/22 | 1,293 | 1,335 | 1,293 | 1,335 | 1,500 |
| 2022/08/19 | 1,338 | 1,338 | 1,316 | 1,316 | 2,400 |
| 2022/08/18 | 1,356 | 1,377 | 1,326 | 1,333 | 3,000 |
| 2022/08/17 | 1,415 | 1,473 | 1,350 | 1,366 | 7,900 |
| 2022/08/16 | 1,320 | 1,424 | 1,301 | 1,385 | 3,800 |
| 2022/08/15 | 1,320 | 1,351 | 1,320 | 1,325 | 1,800 |
| 2022/08/12 | 1,390 | 1,390 | 1,320 | 1,347 | 1,700 |
| 2022/08/10 | 1,451 | 1,459 | 1,336 | 1,376 | 3,700 |
| 2022/08/09 | 1,403 | 1,551 | 1,403 | 1,468 | 9,000 |
| 2022/08/08 | 1,455 | 1,455 | 1,400 | 1,400 | 2,200 |
| 2022/08/05 | 1,497 | 1,497 | 1,400 | 1,425 | 8,100 |
| 2022/08/04 | 1,538 | 1,541 | 1,496 | 1,519 | 4,800 |
| 2022/08/03 | 1,673 | 1,673 | 1,562 | 1,572 | 6,100 |
| 2022/08/02 | 1,584 | 1,687 | 1,531 | 1,687 | 9,200 |
| 2022/08/01 | 1,800 | 1,819 | 1,537 | 1,650 | 35,300 |
| 2022/07/29 | 1,953 | 1,958 | 1,654 | 1,750 | 155,200 |
| 2022/07/28 | 1,633 | 1,633 | 1,633 | 1,633 | 1,500 |
| 2022/07/27 | 1,421 | 1,499 | 1,333 | 1,333 | 16,700 |
| 2022/07/26 | 1,310 | 1,580 | 1,310 | 1,421 | 78,500 |
| 2022/07/25 | 1,271 | 1,312 | 1,242 | 1,280 | 3,800 |
| 2022/07/22 | 1,180 | 1,359 | 1,180 | 1,352 | 7,400 |
| 2022/07/21 | 1,210 | 1,210 | 1,164 | 1,180 | 3,600 |
| 2022/07/20 | 1,269 | 1,269 | 1,223 | 1,235 | 4,300 |
| 2022/07/19 | 1,299 | 1,299 | 1,240 | 1,269 | 2,600 |
| 2022/07/15 | 1,359 | 1,359 | 1,270 | 1,299 | 3,400 |
| 2022/07/14 | 1,448 | 1,448 | 1,350 | 1,389 | 2,500 |
| 2022/07/13 | 1,361 | 1,460 | 1,361 | 1,429 | 6,300 |
| 2022/07/12 | 1,400 | 1,400 | 1,322 | 1,391 | 24,100 |
| 2022/07/11 | 1,981 | 2,070 | 1,490 | 1,490 | 185,000 |
| 2022/07/08 | 1,581 | 1,741 | 1,500 | 1,741 | 32,300 |
| 2022/07/07 | 1,201 | 1,441 | 1,201 | 1,441 | 12,200 |
| 2022/07/05 | 1,141 | 1,141 | 1,141 | 1,141 | 500 |
| 2022/07/01 | 1,151 | 1,151 | 1,140 | 1,140 | 400 |
| 2022/06/30 | 1,110 | 1,140 | 1,110 | 1,140 | 400 |
| 2022/06/29 | 1,090 | 1,131 | 1,070 | 1,096 | 1,700 |
| 2022/06/28 | 1,100 | 1,121 | 1,040 | 1,060 | 1,200 |
| 2022/06/27 | 1,098 | 1,100 | 1,098 | 1,100 | 200 |
| 2022/06/24 | 1,050 | 1,080 | 1,038 | 1,038 | 400 |
| 2022/06/22 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2022/06/20 | 1,042 | 1,045 | 985 | 985 | 1,700 |
| 2022/06/17 | 980 | 980 | 967 | 967 | 700 |
| 2022/06/16 | 980 | 987 | 980 | 987 | 1,900 |
| 2022/06/15 | 991 | 991 | 980 | 980 | 200 |
| 2022/06/10 | 990 | 990 | 990 | 990 | 100 |
| 2022/06/08 | 991 | 992 | 991 | 992 | 300 |
| 2022/06/06 | 1,021 | 1,021 | 1,021 | 1,021 | 100 |
| 2022/06/03 | 1,003 | 1,051 | 1,003 | 1,051 | 700 |
| 2022/06/02 | 992 | 992 | 990 | 990 | 400 |
| 2022/06/01 | 990 | 990 | 990 | 990 | 100 |
| 2022/05/30 | 961 | 961 | 961 | 961 | 300 |
| 2022/05/24 | 955 | 955 | 955 | 955 | 200 |
| 2022/05/23 | 975 | 975 | 959 | 959 | 800 |
| 2022/05/20 | 989 | 989 | 977 | 977 | 900 |
| 2022/05/19 | 974 | 974 | 974 | 974 | 100 |
| 2022/05/18 | 974 | 974 | 974 | 974 | 200 |
| 2022/05/17 | 1,001 | 1,007 | 989 | 989 | 1,400 |
| 2022/05/16 | 969 | 999 | 969 | 999 | 1,100 |
| 2022/05/13 | 965 | 999 | 964 | 999 | 1,900 |
| 2022/05/12 | 989 | 989 | 980 | 980 | 400 |
| 2022/05/11 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2022/05/10 | 1,009 | 1,039 | 1,009 | 1,009 | 300 |
| 2022/05/09 | 1,059 | 1,098 | 1,059 | 1,098 | 1,300 |
| 2022/05/06 | 1,059 | 1,059 | 1,059 | 1,059 | 100 |
| 2022/05/02 | 1,058 | 1,058 | 1,058 | 1,058 | 400 |
| 2022/04/28 | 1,143 | 1,143 | 1,057 | 1,057 | 1,500 |
| 2022/04/26 | 1,023 | 1,023 | 1,023 | 1,023 | 100 |
| 2022/04/25 | 1,023 | 1,023 | 1,023 | 1,023 | 200 |
| 2022/04/22 | 995 | 1,023 | 995 | 1,023 | 400 |
| 2022/04/21 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
| 2022/04/20 | 1,062 | 1,062 | 1,029 | 1,029 | 1,000 |
| 2022/04/19 | 1,045 | 1,045 | 1,045 | 1,045 | 200 |
| 2022/04/18 | 1,016 | 1,045 | 1,016 | 1,045 | 300 |
| 2022/04/15 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
| 2022/04/14 | 991 | 991 | 991 | 991 | 400 |
| 2022/04/13 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2022/04/11 | 1,037 | 1,037 | 976 | 1,010 | 1,400 |
| 2022/04/08 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
| 2022/04/07 | 1,055 | 1,085 | 1,055 | 1,085 | 5,800 |
| 2022/04/06 | 1,065 | 1,092 | 1,065 | 1,085 | 600 |
| 2022/04/05 | 1,095 | 1,095 | 1,095 | 1,095 | 100 |
| 2022/04/04 | 1,049 | 1,065 | 1,048 | 1,065 | 2,600 |
| 2022/03/31 | 1,048 | 1,048 | 1,048 | 1,048 | 300 |
| 2022/03/30 | 1,048 | 1,048 | 1,048 | 1,048 | 1,400 |
| 2022/03/29 | 1,053 | 1,053 | 1,053 | 1,053 | 200 |
| 2022/03/28 | 1,037 | 1,053 | 1,037 | 1,053 | 300 |
| 2022/03/25 | 1,036 | 1,037 | 1,036 | 1,037 | 300 |
| 2022/03/23 | 1,036 | 1,036 | 1,036 | 1,036 | 100 |
| 2022/03/22 | 1,058 | 1,066 | 1,058 | 1,066 | 1,100 |
| 2022/03/18 | 1,092 | 1,092 | 1,020 | 1,040 | 2,100 |
| 2022/03/15 | 1,030 | 1,032 | 1,030 | 1,032 | 400 |
| 2022/03/14 | 1,042 | 1,042 | 1,042 | 1,042 | 100 |
| 2022/03/09 | 1,072 | 1,072 | 1,072 | 1,072 | 100 |
| 2022/03/08 | 1,073 | 1,073 | 1,073 | 1,073 | 100 |
| 2022/03/01 | 1,101 | 1,101 | 1,101 | 1,101 | 100 |
| 2022/02/28 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2022/02/25 | 1,075 | 1,075 | 1,072 | 1,075 | 1,400 |
| 2022/02/24 | 1,073 | 1,073 | 1,073 | 1,073 | 100 |
| 2022/02/22 | 1,113 | 1,113 | 1,102 | 1,102 | 300 |
| 2022/02/21 | 1,175 | 1,175 | 1,173 | 1,173 | 800 |
| 2022/02/18 | 1,145 | 1,145 | 1,145 | 1,145 | 100 |
| 2022/02/17 | 1,132 | 1,141 | 1,132 | 1,141 | 200 |
| 2022/02/16 | 1,084 | 1,099 | 1,080 | 1,099 | 700 |
| 2022/02/15 | 1,102 | 1,102 | 1,102 | 1,102 | 100 |
| 2022/02/14 | 1,113 | 1,113 | 1,083 | 1,083 | 200 |
| 2022/02/10 | 1,141 | 1,141 | 1,141 | 1,141 | 100 |
| 2022/02/09 | 1,207 | 1,207 | 1,170 | 1,170 | 400 |
| 2022/02/08 | 1,147 | 1,147 | 1,147 | 1,147 | 100 |
| 2022/02/07 | 1,206 | 1,210 | 1,206 | 1,210 | 400 |
| 2022/02/04 | 1,177 | 1,177 | 1,176 | 1,176 | 200 |
| 2022/02/02 | 1,110 | 1,170 | 1,110 | 1,170 | 200 |
| 2022/02/01 | 1,168 | 1,168 | 1,108 | 1,108 | 200 |
| 2022/01/31 | 1,120 | 1,138 | 1,107 | 1,138 | 1,100 |
| 2022/01/28 | 1,155 | 1,155 | 1,075 | 1,120 | 1,900 |
| 2022/01/27 | 1,170 | 1,170 | 1,154 | 1,154 | 500 |
| 2022/01/26 | 1,228 | 1,228 | 1,152 | 1,152 | 1,300 |
| 2022/01/25 | 1,200 | 1,253 | 1,200 | 1,230 | 2,500 |
| 2022/01/24 | 1,238 | 1,238 | 1,198 | 1,198 | 400 |
| 2022/01/20 | 1,235 | 1,235 | 1,195 | 1,209 | 2,000 |
| 2022/01/19 | 1,195 | 1,195 | 1,160 | 1,175 | 2,600 |
| 2022/01/18 | 1,251 | 1,251 | 1,243 | 1,243 | 600 |
| 2022/01/17 | 1,274 | 1,274 | 1,241 | 1,251 | 1,600 |
| 2022/01/14 | 1,298 | 1,333 | 1,282 | 1,282 | 2,600 |
| 2022/01/13 | 1,260 | 1,260 | 1,229 | 1,229 | 600 |
| 2022/01/12 | 1,260 | 1,260 | 1,200 | 1,200 | 1,400 |
| 2022/01/11 | 1,210 | 1,270 | 1,180 | 1,190 | 1,600 |
| 2022/01/07 | 1,199 | 1,206 | 1,169 | 1,206 | 1,100 |
| 2022/01/06 | 1,145 | 1,201 | 1,145 | 1,175 | 2,800 |
| 2022/01/05 | 1,172 | 1,194 | 1,150 | 1,150 | 1,900 |
| 2022/01/04 | 1,199 | 1,199 | 1,170 | 1,172 | 1,100 |