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 |
---|---|---|---|---|---|
2004/12/30 | 655 | 670 | 655 | 660 | 6,400 |
2004/12/29 | 650 | 656 | 650 | 655 | 24,100 |
2004/12/28 | 636 | 636 | 626 | 635 | 16,500 |
2004/12/27 | 605 | 635 | 605 | 635 | 12,600 |
2004/12/24 | 614 | 618 | 612 | 614 | 1,600 |
2004/12/22 | 628 | 628 | 614 | 614 | 900 |
2004/12/21 | 620 | 625 | 618 | 618 | 9,500 |
2004/12/20 | 618 | 618 | 600 | 602 | 23,500 |
2004/12/17 | 620 | 620 | 606 | 618 | 9,500 |
2004/12/16 | 629 | 629 | 629 | 629 | 100 |
2004/12/15 | 641 | 641 | 590 | 600 | 8,800 |
2004/12/14 | 622 | 622 | 621 | 621 | 1,700 |
2004/12/13 | 630 | 630 | 630 | 630 | 700 |
2004/12/10 | 643 | 643 | 622 | 622 | 5,500 |
2004/12/09 | 623 | 643 | 623 | 643 | 1,500 |
2004/12/08 | 626 | 629 | 626 | 629 | 2,100 |
2004/12/07 | 626 | 626 | 626 | 626 | 500 |
2004/12/06 | 626 | 635 | 625 | 635 | 1,700 |
2004/12/02 | 635 | 635 | 635 | 635 | 300 |
2004/12/01 | 650 | 650 | 650 | 650 | 200 |
2004/11/30 | 640 | 660 | 640 | 660 | 3,300 |
2004/11/29 | 638 | 660 | 638 | 660 | 18,700 |
2004/11/26 | 631 | 631 | 627 | 628 | 2,400 |
2004/11/25 | 649 | 649 | 641 | 641 | 6,400 |
2004/11/24 | 635 | 660 | 625 | 650 | 19,600 |
2004/11/22 | 650 | 650 | 623 | 625 | 5,100 |
2004/11/19 | 650 | 660 | 650 | 660 | 2,400 |
2004/11/18 | 654 | 675 | 654 | 660 | 36,100 |
2004/11/17 | 630 | 650 | 630 | 650 | 5,400 |
2004/11/16 | 636 | 639 | 620 | 620 | 7,300 |
2004/11/15 | 650 | 650 | 640 | 640 | 2,600 |
2004/11/12 | 640 | 645 | 640 | 640 | 1,400 |
2004/11/11 | 630 | 660 | 625 | 640 | 23,900 |
2004/11/10 | 616 | 630 | 616 | 622 | 5,800 |
2004/11/09 | 620 | 620 | 620 | 620 | 500 |
2004/11/08 | 625 | 632 | 625 | 625 | 400 |
2004/11/05 | 621 | 621 | 615 | 615 | 1,100 |
2004/11/04 | 622 | 622 | 621 | 621 | 1,000 |
2004/11/02 | 642 | 645 | 630 | 630 | 2,500 |
2004/11/01 | 639 | 650 | 639 | 639 | 4,600 |
2004/10/29 | 629 | 639 | 629 | 639 | 3,200 |
2004/10/28 | 611 | 611 | 611 | 611 | 900 |
2004/10/27 | 606 | 612 | 606 | 610 | 1,000 |
2004/10/26 | 610 | 611 | 605 | 605 | 4,800 |
2004/10/25 | 600 | 630 | 600 | 610 | 4,700 |
2004/10/22 | 625 | 625 | 610 | 610 | 2,600 |
2004/10/21 | 630 | 632 | 625 | 630 | 7,900 |
2004/10/20 | 621 | 640 | 620 | 640 | 3,600 |
2004/10/19 | 635 | 635 | 620 | 620 | 4,600 |
2004/10/18 | 635 | 635 | 635 | 635 | 300 |
2004/10/15 | 623 | 650 | 623 | 629 | 6,700 |
2004/10/14 | 625 | 625 | 625 | 625 | 200 |
2004/10/13 | 623 | 625 | 623 | 625 | 1,900 |
2004/10/12 | 631 | 640 | 624 | 625 | 1,700 |
2004/10/08 | 635 | 639 | 620 | 639 | 3,500 |
2004/10/07 | 640 | 640 | 620 | 640 | 3,800 |
2004/10/06 | 612 | 625 | 612 | 625 | 2,700 |
2004/10/05 | 612 | 613 | 611 | 611 | 3,800 |
2004/10/04 | 605 | 609 | 602 | 609 | 2,000 |
2004/10/01 | 620 | 625 | 600 | 601 | 11,000 |
2004/09/30 | 625 | 645 | 625 | 631 | 5,400 |
2004/09/29 | 627 | 628 | 627 | 627 | 5,000 |
2004/09/28 | 650 | 650 | 625 | 627 | 4,100 |
2004/09/27 | 650 | 650 | 649 | 649 | 8,100 |
2004/09/24 | 649 | 649 | 649 | 649 | 6,500 |
2004/09/22 | 648 | 650 | 645 | 649 | 26,100 |
2004/09/21 | 645 | 660 | 645 | 645 | 11,100 |
2004/09/17 | 640 | 650 | 640 | 650 | 1,600 |
2004/09/16 | 650 | 650 | 643 | 643 | 1,300 |
2004/09/15 | 640 | 650 | 640 | 650 | 6,500 |
2004/09/14 | 650 | 656 | 645 | 650 | 60,900 |
2004/09/13 | 650 | 655 | 650 | 653 | 48,800 |
2004/09/10 | 648 | 650 | 611 | 650 | 10,500 |
2004/09/07 | 669 | 669 | 669 | 669 | 200 |
2004/09/06 | 660 | 660 | 658 | 658 | 3,000 |
2004/09/03 | 660 | 669 | 660 | 669 | 2,100 |
2004/09/02 | 660 | 670 | 660 | 660 | 700 |
2004/09/01 | 660 | 670 | 660 | 665 | 3,100 |
2004/08/31 | 670 | 670 | 660 | 660 | 2,300 |
2004/08/30 | 670 | 670 | 661 | 670 | 4,400 |
2004/08/27 | 670 | 670 | 670 | 670 | 400 |
2004/08/26 | 670 | 670 | 670 | 670 | 1,000 |
2004/08/25 | 670 | 670 | 670 | 670 | 1,300 |
2004/08/24 | 650 | 670 | 650 | 670 | 1,100 |
2004/08/13 | 670 | 670 | 670 | 670 | 700 |
2004/08/10 | 680 | 680 | 680 | 680 | 600 |
2004/08/06 | 670 | 670 | 670 | 670 | 13,800 |
2004/08/05 | 680 | 680 | 670 | 670 | 7,500 |
2004/08/04 | 680 | 680 | 680 | 680 | 200 |
2004/08/03 | 680 | 685 | 680 | 680 | 31,100 |
2004/08/02 | 699 | 699 | 699 | 699 | 100 |
2004/07/30 | 675 | 675 | 675 | 675 | 2,000 |
2004/07/29 | 649 | 649 | 649 | 649 | 1,000 |
2004/07/28 | 655 | 655 | 655 | 655 | 1,000 |
2004/07/27 | 650 | 650 | 650 | 650 | 1,000 |
2004/07/26 | 709 | 709 | 709 | 709 | 4,000 |
2004/07/21 | 650 | 650 | 630 | 640 | 8,000 |
2004/07/20 | 636 | 636 | 626 | 626 | 4,000 |
2004/07/16 | 636 | 636 | 636 | 636 | 1,000 |
2004/07/15 | 636 | 636 | 636 | 636 | 3,000 |
2004/07/14 | 636 | 636 | 636 | 636 | 2,000 |
2004/07/13 | 636 | 636 | 636 | 636 | 2,000 |
2004/07/12 | 636 | 636 | 635 | 636 | 13,000 |
2004/07/09 | 602 | 605 | 600 | 605 | 9,000 |
2004/07/08 | 651 | 651 | 595 | 595 | 7,000 |
2004/07/07 | 635 | 651 | 635 | 651 | 4,000 |
2004/07/01 | 640 | 640 | 639 | 640 | 4,000 |
2004/06/30 | 610 | 650 | 610 | 640 | 13,000 |
2004/06/29 | 609 | 610 | 609 | 610 | 2,000 |
2004/06/28 | 582 | 602 | 580 | 590 | 25,000 |
2004/06/25 | 604 | 604 | 580 | 580 | 8,000 |
2004/06/22 | 604 | 604 | 604 | 604 | 2,000 |
2004/06/18 | 605 | 605 | 605 | 605 | 1,000 |
2004/06/17 | 610 | 610 | 610 | 610 | 1,000 |
2004/06/16 | 612 | 612 | 612 | 612 | 1,000 |
2004/06/07 | 595 | 595 | 580 | 580 | 5,000 |
2004/06/01 | 595 | 595 | 595 | 595 | 2,000 |
2004/05/31 | 610 | 620 | 610 | 620 | 2,000 |
2004/05/28 | 610 | 620 | 610 | 620 | 7,000 |
2004/05/27 | 631 | 631 | 581 | 600 | 11,000 |
2004/05/26 | 631 | 631 | 621 | 621 | 5,000 |
2004/05/25 | 640 | 640 | 621 | 621 | 3,000 |
2004/05/24 | 650 | 650 | 650 | 650 | 5,000 |
2004/05/21 | 621 | 650 | 621 | 650 | 11,000 |
2004/05/14 | 670 | 670 | 670 | 670 | 1,000 |
2004/05/12 | 660 | 660 | 660 | 660 | 1,000 |
2004/05/07 | 675 | 675 | 675 | 675 | 1,000 |
2004/05/06 | 680 | 680 | 680 | 680 | 1,000 |
2004/04/30 | 660 | 660 | 660 | 660 | 2,000 |
2004/04/27 | 648 | 648 | 648 | 648 | 1,000 |
2004/04/26 | 648 | 648 | 648 | 648 | 1,000 |
2004/04/23 | 640 | 640 | 640 | 640 | 2,000 |
2004/04/22 | 656 | 656 | 640 | 640 | 2,000 |
2004/04/21 | 646 | 646 | 646 | 646 | 1,000 |
2004/04/20 | 640 | 640 | 626 | 626 | 6,000 |
2004/04/19 | 640 | 640 | 640 | 640 | 3,000 |
2004/04/16 | 640 | 640 | 640 | 640 | 13,000 |
2004/04/15 | 640 | 640 | 640 | 640 | 2,000 |
2004/04/14 | 640 | 640 | 640 | 640 | 10,000 |
2004/04/13 | 650 | 650 | 640 | 640 | 15,000 |
2004/04/12 | 635 | 635 | 635 | 635 | 1,000 |
2004/04/09 | 640 | 640 | 640 | 640 | 1,000 |
2004/04/07 | 650 | 650 | 650 | 650 | 3,000 |
2004/04/02 | 651 | 651 | 650 | 650 | 2,000 |
2004/03/31 | 670 | 670 | 650 | 669 | 6,000 |
2004/03/30 | 650 | 670 | 650 | 670 | 10,000 |
2004/03/29 | 650 | 650 | 650 | 650 | 4,000 |
2004/03/26 | 676 | 676 | 650 | 650 | 2,000 |
2004/03/25 | 634 | 634 | 634 | 634 | 2,000 |
2004/03/23 | 680 | 680 | 680 | 680 | 1,000 |
2004/03/15 | 670 | 670 | 670 | 670 | 1,000 |
2004/03/12 | 648 | 660 | 648 | 660 | 18,000 |
2004/03/11 | 667 | 667 | 667 | 667 | 1,000 |
2004/03/09 | 630 | 630 | 630 | 630 | 1,000 |
2004/03/08 | 616 | 616 | 616 | 616 | 1,000 |
2004/03/05 | 611 | 611 | 611 | 611 | 1,000 |
2004/03/01 | 645 | 650 | 645 | 650 | 4,000 |
2004/02/27 | 615 | 615 | 615 | 615 | 2,000 |
2004/02/25 | 614 | 614 | 614 | 614 | 2,000 |
2004/02/24 | 615 | 615 | 615 | 615 | 1,000 |
2004/02/23 | 630 | 630 | 630 | 630 | 1,000 |
2004/02/20 | 610 | 610 | 610 | 610 | 1,000 |
2004/02/18 | 630 | 630 | 630 | 630 | 1,000 |
2004/02/16 | 623 | 630 | 623 | 630 | 4,000 |
2004/02/10 | 630 | 630 | 630 | 630 | 1,000 |
2004/02/06 | 650 | 650 | 650 | 650 | 2,000 |
2004/02/03 | 650 | 650 | 650 | 650 | 3,000 |
2004/01/30 | 656 | 660 | 656 | 660 | 5,000 |
2004/01/26 | 683 | 690 | 683 | 690 | 2,000 |
2004/01/22 | 651 | 651 | 651 | 651 | 1,000 |
2004/01/21 | 651 | 651 | 651 | 651 | 2,000 |
2004/01/20 | 640 | 640 | 640 | 640 | 1,000 |
2004/01/15 | 700 | 700 | 700 | 700 | 1,000 |
2004/01/08 | 680 | 680 | 680 | 680 | 1,000 |
2004/01/07 | 680 | 680 | 680 | 680 | 3,000 |