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 |
---|---|---|---|---|---|
2005/12/30 | 970 | 973 | 956 | 973 | 5,500 |
2005/12/29 | 950 | 973 | 950 | 970 | 5,400 |
2005/12/28 | 945 | 946 | 945 | 946 | 1,300 |
2005/12/27 | 925 | 941 | 925 | 939 | 14,100 |
2005/12/26 | 938 | 961 | 933 | 952 | 10,300 |
2005/12/22 | 929 | 932 | 928 | 931 | 8,200 |
2005/12/21 | 926 | 942 | 926 | 942 | 7,700 |
2005/12/20 | 936 | 953 | 936 | 946 | 7,200 |
2005/12/19 | 952 | 960 | 950 | 955 | 11,700 |
2005/12/16 | 973 | 973 | 960 | 962 | 2,200 |
2005/12/15 | 975 | 975 | 966 | 974 | 1,400 |
2005/12/14 | 967 | 975 | 966 | 974 | 1,700 |
2005/12/13 | 974 | 975 | 965 | 965 | 3,000 |
2005/12/12 | 957 | 980 | 945 | 975 | 10,800 |
2005/12/09 | 944 | 950 | 935 | 937 | 5,500 |
2005/12/08 | 943 | 943 | 934 | 934 | 3,100 |
2005/12/07 | 943 | 944 | 936 | 943 | 2,800 |
2005/12/06 | 932 | 950 | 930 | 948 | 7,500 |
2005/12/05 | 962 | 962 | 925 | 940 | 19,200 |
2005/12/02 | 960 | 980 | 940 | 962 | 50,400 |
2005/12/01 | 964 | 967 | 955 | 955 | 4,700 |
2005/11/30 | 930 | 955 | 930 | 955 | 2,300 |
2005/11/29 | 930 | 931 | 925 | 925 | 2,500 |
2005/11/28 | 930 | 930 | 930 | 930 | 1,100 |
2005/11/25 | 900 | 930 | 900 | 930 | 5,800 |
2005/11/24 | 936 | 936 | 931 | 933 | 1,300 |
2005/11/22 | 910 | 950 | 910 | 935 | 3,700 |
2005/11/21 | 900 | 900 | 900 | 900 | 100 |
2005/11/18 | 890 | 900 | 890 | 900 | 300 |
2005/11/17 | 900 | 900 | 885 | 885 | 1,300 |
2005/11/16 | 900 | 900 | 900 | 900 | 300 |
2005/11/15 | 905 | 905 | 900 | 900 | 700 |
2005/11/14 | 900 | 900 | 900 | 900 | 200 |
2005/11/11 | 888 | 897 | 885 | 897 | 1,200 |
2005/11/10 | 909 | 909 | 880 | 881 | 800 |
2005/11/08 | 912 | 920 | 901 | 901 | 900 |
2005/11/07 | 905 | 905 | 900 | 905 | 2,900 |
2005/11/04 | 910 | 910 | 900 | 900 | 2,500 |
2005/11/02 | 895 | 905 | 895 | 900 | 4,700 |
2005/11/01 | 888 | 888 | 860 | 860 | 1,500 |
2005/10/31 | 905 | 905 | 895 | 895 | 1,600 |
2005/10/28 | 910 | 910 | 905 | 905 | 1,600 |
2005/10/27 | 870 | 900 | 870 | 900 | 2,500 |
2005/10/26 | 864 | 870 | 864 | 864 | 1,400 |
2005/10/25 | 863 | 870 | 863 | 870 | 3,300 |
2005/10/24 | 873 | 873 | 873 | 873 | 300 |
2005/10/21 | 860 | 860 | 860 | 860 | 1,000 |
2005/10/20 | 870 | 880 | 870 | 880 | 3,200 |
2005/10/19 | 865 | 870 | 865 | 870 | 4,000 |
2005/10/18 | 860 | 865 | 860 | 865 | 400 |
2005/10/17 | 860 | 860 | 855 | 855 | 5,100 |
2005/10/14 | 830 | 860 | 830 | 860 | 1,300 |
2005/10/13 | 845 | 850 | 830 | 840 | 5,600 |
2005/10/12 | 840 | 850 | 840 | 845 | 8,800 |
2005/10/11 | 840 | 840 | 833 | 833 | 600 |
2005/10/07 | 830 | 840 | 830 | 840 | 700 |
2005/10/06 | 827 | 870 | 827 | 870 | 10,100 |
2005/10/04 | 825 | 830 | 824 | 828 | 9,100 |
2005/10/03 | 820 | 835 | 820 | 832 | 5,100 |
2005/09/30 | 810 | 840 | 810 | 815 | 3,000 |
2005/09/29 | 800 | 806 | 800 | 803 | 2,400 |
2005/09/28 | 812 | 820 | 800 | 810 | 3,800 |
2005/09/26 | 820 | 820 | 820 | 820 | 13,600 |
2005/09/22 | 790 | 820 | 790 | 820 | 6,900 |
2005/09/21 | 845 | 846 | 840 | 840 | 8,200 |
2005/09/20 | 850 | 850 | 849 | 850 | 7,100 |
2005/09/15 | 845 | 850 | 840 | 850 | 9,000 |
2005/09/14 | 835 | 835 | 835 | 835 | 1,100 |
2005/09/13 | 810 | 830 | 810 | 830 | 1,600 |
2005/09/12 | 830 | 845 | 811 | 811 | 11,600 |
2005/09/09 | 816 | 830 | 811 | 825 | 3,400 |
2005/09/08 | 825 | 827 | 825 | 826 | 1,000 |
2005/09/07 | 825 | 825 | 825 | 825 | 2,300 |
2005/09/06 | 820 | 824 | 820 | 824 | 2,300 |
2005/09/05 | 815 | 815 | 815 | 815 | 200 |
2005/09/02 | 809 | 820 | 809 | 810 | 7,100 |
2005/09/01 | 811 | 830 | 809 | 809 | 8,200 |
2005/08/31 | 818 | 820 | 815 | 820 | 2,100 |
2005/08/30 | 810 | 825 | 810 | 820 | 2,200 |
2005/08/29 | 815 | 815 | 810 | 810 | 900 |
2005/08/26 | 815 | 815 | 815 | 815 | 100 |
2005/08/25 | 810 | 810 | 790 | 795 | 1,400 |
2005/08/24 | 815 | 815 | 810 | 810 | 1,700 |
2005/08/23 | 815 | 815 | 815 | 815 | 1,000 |
2005/08/22 | 803 | 815 | 803 | 815 | 200 |
2005/08/17 | 821 | 821 | 821 | 821 | 1,000 |
2005/08/16 | 825 | 825 | 825 | 825 | 500 |
2005/08/15 | 830 | 830 | 825 | 825 | 2,400 |
2005/08/11 | 800 | 830 | 800 | 820 | 11,100 |
2005/08/10 | 820 | 820 | 800 | 800 | 1,300 |
2005/08/09 | 809 | 820 | 801 | 820 | 3,500 |
2005/08/08 | 770 | 770 | 750 | 770 | 300 |
2005/08/05 | 785 | 785 | 780 | 780 | 2,500 |
2005/08/04 | 801 | 801 | 790 | 790 | 3,800 |
2005/08/03 | 800 | 800 | 800 | 800 | 200 |
2005/08/02 | 811 | 811 | 800 | 805 | 1,700 |
2005/08/01 | 825 | 825 | 825 | 825 | 2,000 |
2005/07/29 | 818 | 830 | 807 | 830 | 7,400 |
2005/07/28 | 815 | 815 | 800 | 800 | 700 |
2005/07/27 | 790 | 819 | 790 | 819 | 700 |
2005/07/26 | 802 | 802 | 800 | 800 | 1,400 |
2005/07/25 | 810 | 810 | 800 | 800 | 11,500 |
2005/07/22 | 829 | 829 | 801 | 801 | 1,200 |
2005/07/21 | 810 | 820 | 810 | 820 | 500 |
2005/07/20 | 820 | 821 | 820 | 821 | 4,000 |
2005/07/19 | 829 | 829 | 820 | 820 | 200 |
2005/07/15 | 820 | 825 | 820 | 820 | 18,100 |
2005/07/14 | 818 | 818 | 818 | 818 | 3,000 |
2005/07/13 | 815 | 815 | 815 | 815 | 200 |
2005/07/12 | 818 | 818 | 805 | 805 | 1,100 |
2005/07/11 | 820 | 820 | 800 | 800 | 900 |
2005/07/08 | 808 | 830 | 808 | 829 | 14,600 |
2005/07/07 | 818 | 818 | 818 | 818 | 10,000 |
2005/07/06 | 780 | 800 | 780 | 800 | 1,400 |
2005/07/05 | 815 | 817 | 801 | 801 | 2,500 |
2005/07/04 | 810 | 815 | 810 | 815 | 200 |
2005/07/01 | 785 | 810 | 780 | 810 | 800 |
2005/06/30 | 790 | 820 | 782 | 820 | 7,600 |
2005/06/28 | 795 | 795 | 795 | 795 | 100 |
2005/06/27 | 796 | 796 | 783 | 795 | 700 |
2005/06/24 | 791 | 791 | 791 | 791 | 700 |
2005/06/23 | 789 | 790 | 789 | 790 | 200 |
2005/06/22 | 790 | 792 | 786 | 786 | 300 |
2005/06/21 | 790 | 790 | 790 | 790 | 200 |
2005/06/20 | 783 | 795 | 783 | 790 | 1,700 |
2005/06/17 | 791 | 800 | 791 | 800 | 600 |
2005/06/16 | 791 | 791 | 791 | 791 | 100 |
2005/06/15 | 792 | 792 | 790 | 790 | 1,900 |
2005/06/14 | 797 | 797 | 776 | 782 | 2,100 |
2005/06/13 | 799 | 800 | 761 | 767 | 2,700 |
2005/06/10 | 830 | 830 | 760 | 800 | 3,700 |
2005/06/09 | 825 | 828 | 825 | 828 | 400 |
2005/06/08 | 830 | 830 | 825 | 825 | 2,400 |
2005/06/07 | 835 | 835 | 830 | 830 | 1,900 |
2005/06/06 | 824 | 835 | 820 | 835 | 2,800 |
2005/06/03 | 820 | 820 | 820 | 820 | 700 |
2005/06/02 | 810 | 819 | 800 | 819 | 2,900 |
2005/06/01 | 835 | 840 | 815 | 815 | 6,800 |
2005/05/31 | 801 | 845 | 800 | 835 | 5,400 |
2005/05/30 | 764 | 800 | 764 | 800 | 4,000 |
2005/05/27 | 760 | 765 | 760 | 760 | 6,900 |
2005/05/26 | 760 | 760 | 760 | 760 | 10,100 |
2005/05/25 | 760 | 770 | 760 | 760 | 22,400 |
2005/05/24 | 770 | 778 | 761 | 761 | 1,400 |
2005/05/23 | 770 | 770 | 770 | 770 | 700 |
2005/05/20 | 760 | 760 | 760 | 760 | 100 |
2005/05/19 | 775 | 775 | 775 | 775 | 400 |
2005/05/18 | 760 | 765 | 760 | 765 | 1,600 |
2005/05/17 | 762 | 762 | 761 | 761 | 300 |
2005/05/16 | 765 | 765 | 760 | 760 | 2,200 |
2005/05/13 | 780 | 780 | 763 | 763 | 600 |
2005/05/12 | 769 | 779 | 760 | 760 | 1,700 |
2005/05/11 | 769 | 769 | 769 | 769 | 2,300 |
2005/05/10 | 799 | 799 | 799 | 799 | 600 |
2005/05/06 | 795 | 800 | 790 | 800 | 2,400 |
2005/05/02 | 795 | 800 | 795 | 795 | 1,300 |
2005/04/28 | 780 | 790 | 780 | 790 | 2,000 |
2005/04/26 | 760 | 770 | 760 | 770 | 1,000 |
2005/04/25 | 760 | 780 | 760 | 770 | 5,500 |
2005/04/22 | 767 | 800 | 766 | 800 | 2,900 |
2005/04/20 | 790 | 790 | 760 | 760 | 1,100 |
2005/04/19 | 790 | 790 | 760 | 760 | 1,000 |
2005/04/18 | 740 | 770 | 740 | 760 | 1,800 |
2005/04/15 | 814 | 814 | 814 | 814 | 400 |
2005/04/14 | 779 | 781 | 779 | 781 | 400 |
2005/04/12 | 815 | 815 | 815 | 815 | 900 |
2005/04/11 | 820 | 822 | 818 | 820 | 3,600 |
2005/04/08 | 820 | 820 | 820 | 820 | 2,100 |
2005/04/07 | 820 | 820 | 820 | 820 | 3,500 |
2005/04/06 | 820 | 825 | 820 | 825 | 1,100 |
2005/04/05 | 810 | 820 | 810 | 820 | 4,700 |
2005/04/04 | 811 | 815 | 810 | 810 | 2,600 |
2005/04/01 | 795 | 814 | 795 | 810 | 31,200 |
2005/03/31 | 789 | 795 | 789 | 795 | 1,500 |
2005/03/30 | 785 | 800 | 785 | 790 | 5,500 |
2005/03/29 | 799 | 799 | 780 | 785 | 13,000 |
2005/03/28 | 801 | 801 | 800 | 800 | 200 |
2005/03/25 | 811 | 811 | 811 | 811 | 1,300 |
2005/03/24 | 815 | 821 | 810 | 811 | 5,300 |
2005/03/23 | 815 | 815 | 814 | 815 | 2,000 |
2005/03/22 | 815 | 815 | 810 | 815 | 2,300 |
2005/03/18 | 818 | 818 | 810 | 815 | 1,100 |
2005/03/17 | 810 | 818 | 810 | 818 | 3,500 |
2005/03/16 | 822 | 825 | 811 | 811 | 1,400 |
2005/03/15 | 840 | 840 | 810 | 825 | 2,700 |
2005/03/14 | 830 | 830 | 810 | 810 | 1,700 |
2005/03/11 | 811 | 830 | 811 | 820 | 3,200 |
2005/03/10 | 815 | 816 | 810 | 810 | 1,200 |
2005/03/09 | 830 | 835 | 818 | 818 | 2,400 |
2005/03/08 | 820 | 830 | 816 | 830 | 2,000 |
2005/03/07 | 815 | 825 | 815 | 825 | 2,200 |
2005/03/04 | 805 | 805 | 800 | 805 | 3,400 |
2005/03/03 | 800 | 815 | 800 | 802 | 10,900 |
2005/03/02 | 780 | 799 | 780 | 799 | 3,200 |
2005/03/01 | 799 | 810 | 785 | 785 | 8,500 |
2005/02/28 | 790 | 800 | 780 | 800 | 20,600 |
2005/02/25 | 755 | 790 | 755 | 780 | 19,300 |
2005/02/24 | 785 | 790 | 760 | 790 | 800 |
2005/02/23 | 790 | 790 | 785 | 785 | 2,300 |
2005/02/22 | 780 | 785 | 770 | 785 | 3,200 |
2005/02/21 | 769 | 780 | 768 | 780 | 2,600 |
2005/02/18 | 760 | 760 | 760 | 760 | 100 |
2005/02/17 | 740 | 769 | 740 | 743 | 3,400 |
2005/02/16 | 765 | 765 | 725 | 745 | 8,600 |
2005/02/15 | 785 | 785 | 765 | 765 | 2,000 |
2005/02/14 | 800 | 800 | 780 | 780 | 6,700 |
2005/02/10 | 774 | 790 | 765 | 790 | 4,700 |
2005/02/09 | 765 | 765 | 760 | 760 | 1,300 |
2005/02/08 | 770 | 771 | 760 | 770 | 15,100 |
2005/02/07 | 780 | 790 | 770 | 771 | 4,600 |
2005/02/04 | 770 | 780 | 770 | 770 | 11,700 |
2005/02/03 | 756 | 780 | 755 | 770 | 15,000 |
2005/02/02 | 716 | 750 | 715 | 750 | 12,700 |
2005/02/01 | 715 | 716 | 715 | 716 | 3,200 |
2005/01/31 | 716 | 720 | 710 | 716 | 4,100 |
2005/01/28 | 710 | 710 | 707 | 710 | 3,900 |
2005/01/27 | 725 | 725 | 707 | 707 | 4,100 |
2005/01/26 | 716 | 720 | 715 | 720 | 3,200 |
2005/01/25 | 730 | 735 | 696 | 700 | 8,900 |
2005/01/24 | 700 | 734 | 700 | 726 | 48,400 |
2005/01/21 | 700 | 705 | 699 | 705 | 3,300 |
2005/01/20 | 710 | 715 | 695 | 715 | 11,000 |
2005/01/19 | 702 | 717 | 699 | 715 | 27,200 |
2005/01/18 | 700 | 709 | 695 | 702 | 14,900 |
2005/01/17 | 700 | 700 | 690 | 700 | 17,800 |
2005/01/14 | 685 | 700 | 680 | 690 | 16,600 |
2005/01/13 | 680 | 685 | 680 | 680 | 20,500 |
2005/01/12 | 671 | 678 | 670 | 670 | 15,600 |
2005/01/11 | 675 | 675 | 670 | 670 | 2,900 |
2005/01/07 | 660 | 670 | 651 | 660 | 19,900 |
2005/01/06 | 661 | 661 | 650 | 660 | 3,000 |
2005/01/05 | 670 | 670 | 659 | 660 | 7,100 |
2005/01/04 | 670 | 679 | 665 | 670 | 7,900 |