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 |
---|---|---|---|---|---|
2000/12/29 | 785 | 790 | 785 | 790 | 3,000 |
2000/12/25 | 790 | 790 | 780 | 780 | 2,000 |
2000/12/21 | 790 | 790 | 790 | 790 | 3,000 |
2000/12/08 | 800 | 800 | 800 | 800 | 3,000 |
2000/12/01 | 800 | 800 | 800 | 800 | 3,000 |
2000/11/27 | 755 | 755 | 755 | 755 | 1,000 |
2000/11/24 | 755 | 755 | 755 | 755 | 1,000 |
2000/11/22 | 755 | 755 | 755 | 755 | 5,000 |
2000/11/20 | 750 | 750 | 750 | 750 | 1,000 |
2000/11/17 | 755 | 755 | 755 | 755 | 5,000 |
2000/11/15 | 780 | 780 | 780 | 780 | 1,000 |
2000/11/13 | 745 | 745 | 740 | 740 | 6,000 |
2000/11/10 | 745 | 745 | 745 | 745 | 15,000 |
2000/10/31 | 745 | 745 | 745 | 745 | 1,000 |
2000/10/30 | 750 | 750 | 745 | 745 | 5,000 |
2000/10/27 | 750 | 750 | 750 | 750 | 2,000 |
2000/10/26 | 750 | 750 | 745 | 750 | 3,000 |
2000/10/25 | 742 | 750 | 742 | 750 | 5,000 |
2000/10/20 | 745 | 745 | 745 | 745 | 1,000 |
2000/10/12 | 740 | 740 | 740 | 740 | 5,000 |
2000/09/29 | 735 | 735 | 735 | 735 | 3,000 |
2000/09/25 | 635 | 635 | 635 | 635 | 5,000 |
2000/09/14 | 790 | 790 | 790 | 790 | 1,000 |
2000/09/13 | 770 | 770 | 770 | 770 | 2,000 |
2000/09/12 | 770 | 770 | 770 | 770 | 1,000 |
2000/09/11 | 770 | 770 | 770 | 770 | 2,000 |
2000/09/06 | 780 | 780 | 780 | 780 | 1,000 |
2000/08/31 | 800 | 800 | 800 | 800 | 2,000 |
2000/08/30 | 800 | 800 | 800 | 800 | 2,000 |
2000/08/29 | 800 | 800 | 800 | 800 | 1,000 |
2000/08/28 | 770 | 770 | 770 | 770 | 1,000 |
2000/08/25 | 700 | 700 | 700 | 700 | 1,000 |
2000/08/24 | 700 | 700 | 700 | 700 | 2,000 |
2000/08/18 | 700 | 700 | 700 | 700 | 3,000 |
2000/08/15 | 800 | 800 | 800 | 800 | 1,000 |
2000/08/11 | 700 | 700 | 700 | 700 | 3,000 |
2000/08/10 | 690 | 690 | 690 | 690 | 3,000 |
2000/08/08 | 670 | 670 | 670 | 670 | 1,000 |
2000/08/07 | 670 | 670 | 670 | 670 | 2,000 |
2000/08/04 | 670 | 670 | 670 | 670 | 3,000 |
2000/08/01 | 660 | 690 | 660 | 690 | 4,000 |
2000/07/28 | 640 | 640 | 640 | 640 | 5,000 |
2000/07/27 | 610 | 610 | 610 | 610 | 3,000 |
2000/07/26 | 620 | 620 | 620 | 620 | 2,000 |
2000/07/25 | 620 | 620 | 620 | 620 | 1,000 |
2000/07/17 | 620 | 620 | 620 | 620 | 1,000 |
2000/07/14 | 620 | 620 | 620 | 620 | 1,000 |
2000/07/11 | 690 | 690 | 690 | 690 | 2,000 |
2000/07/10 | 620 | 620 | 620 | 620 | 5,000 |
2000/06/30 | 620 | 620 | 620 | 620 | 4,000 |
2000/06/28 | 600 | 600 | 600 | 600 | 1,000 |
2000/06/23 | 600 | 600 | 600 | 600 | 1,000 |
2000/06/20 | 600 | 600 | 600 | 600 | 2,000 |
2000/06/15 | 650 | 650 | 650 | 650 | 1,000 |
2000/06/14 | 650 | 650 | 650 | 650 | 1,000 |
2000/06/09 | 650 | 650 | 650 | 650 | 1,000 |
2000/06/05 | 700 | 700 | 700 | 700 | 1,000 |
2000/05/30 | 690 | 700 | 690 | 700 | 4,000 |
2000/05/25 | 699 | 699 | 699 | 699 | 1,000 |
2000/05/15 | 700 | 700 | 700 | 700 | 1,000 |
2000/04/28 | 690 | 700 | 690 | 700 | 3,000 |
2000/04/26 | 689 | 689 | 689 | 689 | 1,000 |
2000/04/14 | 690 | 690 | 690 | 690 | 1,000 |
2000/03/30 | 650 | 700 | 650 | 700 | 4,000 |
2000/03/29 | 650 | 650 | 650 | 650 | 1,000 |
2000/03/24 | 709 | 709 | 709 | 709 | 1,000 |
2000/03/17 | 700 | 710 | 700 | 710 | 8,000 |
2000/03/16 | 700 | 700 | 700 | 700 | 3,000 |
2000/03/14 | 700 | 700 | 700 | 700 | 2,000 |
2000/03/13 | 700 | 700 | 700 | 700 | 3,000 |
2000/03/09 | 700 | 700 | 700 | 700 | 2,000 |
2000/03/07 | 720 | 720 | 720 | 720 | 2,000 |
2000/02/29 | 710 | 710 | 710 | 710 | 4,000 |
2000/02/28 | 700 | 700 | 700 | 700 | 4,000 |
2000/02/24 | 680 | 680 | 680 | 680 | 1,000 |
2000/02/22 | 680 | 680 | 680 | 680 | 3,000 |
2000/02/18 | 680 | 680 | 680 | 680 | 1,000 |
2000/02/17 | 680 | 680 | 680 | 680 | 4,000 |
2000/02/16 | 680 | 680 | 680 | 680 | 2,000 |
2000/02/15 | 680 | 680 | 680 | 680 | 4,000 |
2000/02/09 | 660 | 660 | 660 | 660 | 3,000 |
2000/02/08 | 660 | 660 | 660 | 660 | 1,000 |
2000/02/07 | 660 | 660 | 660 | 660 | 1,000 |
2000/02/03 | 660 | 660 | 660 | 660 | 1,000 |
2000/01/31 | 660 | 660 | 660 | 660 | 2,000 |
2000/01/28 | 660 | 660 | 660 | 660 | 2,000 |
2000/01/26 | 630 | 630 | 630 | 630 | 3,000 |
2000/01/25 | 630 | 630 | 630 | 630 | 6,000 |
2000/01/24 | 630 | 630 | 630 | 630 | 3,000 |
2000/01/20 | 630 | 630 | 630 | 630 | 1,000 |
2000/01/19 | 630 | 630 | 630 | 630 | 1,000 |
2000/01/17 | 630 | 630 | 630 | 630 | 2,000 |
2000/01/14 | 660 | 660 | 660 | 660 | 1,000 |
2000/01/05 | 670 | 670 | 670 | 670 | 2,000 |