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 |
---|---|---|---|---|---|
2007/12/28 | 726 | 726 | 726 | 726 | 500 |
2007/12/27 | 725 | 738 | 725 | 728 | 3,100 |
2007/12/26 | 734 | 740 | 725 | 725 | 2,600 |
2007/12/25 | 735 | 735 | 723 | 726 | 4,200 |
2007/12/21 | 732 | 735 | 731 | 731 | 1,500 |
2007/12/20 | 720 | 731 | 720 | 731 | 3,600 |
2007/12/19 | 721 | 721 | 682 | 710 | 2,600 |
2007/12/18 | 736 | 736 | 736 | 736 | 200 |
2007/12/17 | 748 | 748 | 746 | 746 | 1,300 |
2007/12/14 | 769 | 769 | 735 | 740 | 4,400 |
2007/12/13 | 750 | 750 | 741 | 741 | 600 |
2007/12/12 | 750 | 750 | 742 | 742 | 400 |
2007/12/11 | 768 | 768 | 748 | 755 | 3,300 |
2007/12/10 | 740 | 742 | 740 | 742 | 3,400 |
2007/12/07 | 741 | 741 | 740 | 740 | 700 |
2007/12/06 | 730 | 740 | 727 | 740 | 1,200 |
2007/12/05 | 747 | 747 | 725 | 727 | 900 |
2007/12/04 | 747 | 747 | 747 | 747 | 1,000 |
2007/12/03 | 765 | 765 | 745 | 748 | 3,000 |
2007/11/30 | 760 | 760 | 748 | 755 | 6,100 |
2007/11/29 | 750 | 769 | 750 | 769 | 800 |
2007/11/28 | 739 | 740 | 739 | 739 | 1,700 |
2007/11/27 | 739 | 739 | 739 | 739 | 100 |
2007/11/26 | 766 | 766 | 731 | 731 | 1,700 |
2007/11/22 | 727 | 727 | 726 | 726 | 900 |
2007/11/21 | 729 | 729 | 725 | 725 | 2,400 |
2007/11/20 | 749 | 750 | 720 | 740 | 10,500 |
2007/11/19 | 770 | 770 | 767 | 767 | 1,600 |
2007/11/16 | 760 | 775 | 752 | 770 | 9,700 |
2007/11/15 | 751 | 784 | 751 | 783 | 19,800 |
2007/11/14 | 681 | 690 | 681 | 690 | 5,700 |
2007/11/13 | 689 | 689 | 681 | 681 | 200 |
2007/11/12 | 680 | 689 | 660 | 689 | 5,500 |
2007/11/09 | 690 | 695 | 681 | 690 | 2,500 |
2007/11/08 | 714 | 714 | 693 | 693 | 5,500 |
2007/11/07 | 716 | 716 | 715 | 715 | 500 |
2007/11/06 | 711 | 716 | 710 | 715 | 1,800 |
2007/11/05 | 738 | 738 | 721 | 721 | 3,400 |
2007/11/02 | 725 | 738 | 720 | 738 | 3,800 |
2007/11/01 | 730 | 730 | 728 | 728 | 1,300 |
2007/10/30 | 731 | 731 | 726 | 726 | 400 |
2007/10/29 | 730 | 732 | 720 | 732 | 2,400 |
2007/10/26 | 757 | 757 | 731 | 740 | 1,000 |
2007/10/25 | 752 | 752 | 752 | 752 | 800 |
2007/10/24 | 756 | 756 | 751 | 752 | 700 |
2007/10/23 | 755 | 756 | 755 | 755 | 800 |
2007/10/22 | 763 | 763 | 753 | 760 | 3,100 |
2007/10/19 | 767 | 769 | 764 | 765 | 3,200 |
2007/10/18 | 767 | 770 | 763 | 763 | 1,500 |
2007/10/17 | 764 | 779 | 763 | 777 | 1,500 |
2007/10/16 | 763 | 786 | 760 | 786 | 5,600 |
2007/10/15 | 780 | 783 | 780 | 783 | 1,500 |
2007/10/12 | 761 | 764 | 760 | 760 | 5,100 |
2007/10/11 | 788 | 788 | 765 | 766 | 6,500 |
2007/10/10 | 774 | 786 | 770 | 786 | 5,900 |
2007/10/09 | 766 | 774 | 766 | 774 | 4,600 |
2007/10/05 | 753 | 759 | 753 | 759 | 8,300 |
2007/10/04 | 751 | 753 | 751 | 753 | 500 |
2007/10/03 | 741 | 745 | 737 | 737 | 2,600 |
2007/10/02 | 750 | 760 | 739 | 741 | 2,600 |
2007/10/01 | 740 | 740 | 737 | 737 | 400 |
2007/09/28 | 735 | 745 | 706 | 735 | 10,700 |
2007/09/27 | 717 | 720 | 710 | 720 | 1,800 |
2007/09/26 | 715 | 715 | 715 | 715 | 500 |
2007/09/25 | 718 | 725 | 718 | 725 | 1,500 |
2007/09/21 | 718 | 719 | 717 | 718 | 1,200 |
2007/09/20 | 725 | 730 | 725 | 725 | 6,700 |
2007/09/19 | 722 | 735 | 722 | 725 | 3,100 |
2007/09/18 | 733 | 733 | 721 | 721 | 3,300 |
2007/09/14 | 725 | 735 | 725 | 732 | 2,600 |
2007/09/13 | 720 | 720 | 715 | 715 | 2,900 |
2007/09/12 | 731 | 731 | 721 | 721 | 800 |
2007/09/11 | 740 | 740 | 721 | 721 | 900 |
2007/09/10 | 729 | 730 | 715 | 730 | 2,600 |
2007/09/07 | 728 | 730 | 723 | 730 | 3,000 |
2007/09/06 | 724 | 748 | 720 | 748 | 2,700 |
2007/09/05 | 735 | 749 | 724 | 724 | 2,200 |
2007/09/04 | 721 | 730 | 721 | 721 | 1,600 |
2007/09/03 | 718 | 738 | 718 | 738 | 1,100 |
2007/08/31 | 714 | 737 | 706 | 721 | 7,400 |
2007/08/30 | 711 | 746 | 711 | 716 | 4,200 |
2007/08/29 | 704 | 720 | 688 | 715 | 1,600 |
2007/08/28 | 710 | 713 | 702 | 713 | 1,800 |
2007/08/27 | 740 | 740 | 712 | 730 | 2,100 |
2007/08/24 | 724 | 725 | 720 | 720 | 1,300 |
2007/08/23 | 710 | 710 | 701 | 709 | 400 |
2007/08/22 | 700 | 710 | 685 | 710 | 2,400 |
2007/08/21 | 680 | 705 | 680 | 705 | 9,600 |
2007/08/20 | 665 | 680 | 665 | 680 | 700 |
2007/08/17 | 689 | 689 | 650 | 650 | 4,200 |
2007/08/16 | 699 | 699 | 682 | 689 | 2,400 |
2007/08/15 | 699 | 700 | 692 | 692 | 2,600 |
2007/08/14 | 702 | 702 | 699 | 700 | 4,100 |
2007/08/13 | 701 | 710 | 700 | 710 | 6,100 |
2007/08/10 | 662 | 685 | 662 | 675 | 1,000 |
2007/08/09 | 698 | 699 | 661 | 661 | 6,000 |
2007/08/08 | 701 | 701 | 699 | 699 | 1,700 |
2007/08/07 | 700 | 700 | 699 | 699 | 3,300 |
2007/08/03 | 713 | 713 | 713 | 713 | 200 |
2007/08/02 | 718 | 718 | 713 | 713 | 700 |
2007/08/01 | 724 | 724 | 714 | 718 | 900 |
2007/07/31 | 721 | 725 | 716 | 724 | 1,100 |
2007/07/30 | 736 | 736 | 730 | 735 | 5,800 |
2007/07/27 | 708 | 708 | 706 | 706 | 1,200 |
2007/07/26 | 714 | 715 | 706 | 715 | 1,500 |
2007/07/25 | 707 | 707 | 700 | 700 | 5,900 |
2007/07/24 | 715 | 715 | 707 | 707 | 5,200 |
2007/07/23 | 722 | 728 | 722 | 728 | 1,700 |
2007/07/20 | 740 | 740 | 732 | 732 | 11,300 |
2007/07/19 | 740 | 740 | 740 | 740 | 700 |
2007/07/18 | 741 | 741 | 738 | 740 | 1,600 |
2007/07/17 | 740 | 741 | 740 | 741 | 1,000 |
2007/07/13 | 749 | 749 | 737 | 743 | 4,100 |
2007/07/12 | 740 | 741 | 740 | 740 | 1,300 |
2007/07/11 | 745 | 758 | 739 | 739 | 7,200 |
2007/07/10 | 750 | 753 | 741 | 753 | 6,400 |
2007/07/09 | 749 | 750 | 749 | 750 | 2,300 |
2007/07/06 | 741 | 760 | 741 | 742 | 7,200 |
2007/07/05 | 743 | 744 | 741 | 741 | 4,100 |
2007/07/04 | 745 | 749 | 745 | 747 | 800 |
2007/07/03 | 755 | 755 | 742 | 749 | 2,500 |
2007/07/02 | 744 | 755 | 743 | 755 | 3,000 |
2007/06/29 | 741 | 750 | 740 | 745 | 4,600 |
2007/06/28 | 740 | 749 | 738 | 741 | 500 |
2007/06/27 | 750 | 750 | 750 | 750 | 1,100 |
2007/06/26 | 750 | 750 | 750 | 750 | 1,400 |
2007/06/25 | 759 | 761 | 750 | 750 | 4,800 |
2007/06/22 | 767 | 767 | 760 | 765 | 1,300 |
2007/06/21 | 765 | 768 | 763 | 767 | 1,000 |
2007/06/20 | 764 | 768 | 764 | 766 | 1,400 |
2007/06/19 | 763 | 768 | 763 | 768 | 2,300 |
2007/06/18 | 769 | 769 | 761 | 763 | 4,500 |
2007/06/15 | 773 | 773 | 763 | 770 | 1,900 |
2007/06/14 | 775 | 777 | 750 | 763 | 4,500 |
2007/06/13 | 746 | 758 | 746 | 758 | 700 |
2007/06/12 | 745 | 745 | 737 | 743 | 1,100 |
2007/06/11 | 738 | 744 | 738 | 743 | 800 |
2007/06/08 | 726 | 730 | 725 | 730 | 1,000 |
2007/06/07 | 725 | 732 | 725 | 732 | 2,200 |
2007/06/06 | 725 | 730 | 725 | 730 | 800 |
2007/06/05 | 737 | 737 | 725 | 725 | 4,500 |
2007/06/04 | 735 | 735 | 731 | 735 | 1,800 |
2007/06/01 | 731 | 735 | 730 | 731 | 2,800 |
2007/05/31 | 726 | 730 | 726 | 730 | 1,100 |
2007/05/30 | 735 | 740 | 727 | 735 | 5,500 |
2007/05/29 | 721 | 744 | 710 | 725 | 9,300 |
2007/05/28 | 723 | 725 | 722 | 722 | 900 |
2007/05/25 | 720 | 723 | 706 | 723 | 4,600 |
2007/05/24 | 719 | 720 | 712 | 720 | 1,100 |
2007/05/23 | 721 | 730 | 720 | 720 | 9,800 |
2007/05/22 | 727 | 728 | 720 | 725 | 7,000 |
2007/05/21 | 751 | 759 | 717 | 745 | 14,700 |
2007/05/18 | 771 | 775 | 770 | 770 | 7,400 |
2007/05/17 | 775 | 775 | 774 | 775 | 6,300 |
2007/05/16 | 781 | 790 | 770 | 770 | 7,900 |
2007/05/15 | 783 | 805 | 777 | 778 | 9,700 |
2007/05/14 | 781 | 785 | 780 | 780 | 5,300 |
2007/05/11 | 786 | 786 | 780 | 780 | 1,200 |
2007/05/10 | 791 | 794 | 785 | 792 | 6,700 |
2007/05/09 | 798 | 800 | 790 | 798 | 6,200 |
2007/05/08 | 799 | 799 | 797 | 799 | 5,500 |
2007/05/07 | 786 | 800 | 782 | 800 | 5,200 |
2007/05/02 | 789 | 789 | 780 | 786 | 6,400 |
2007/05/01 | 791 | 791 | 781 | 789 | 6,300 |
2007/04/27 | 790 | 790 | 790 | 790 | 1,100 |
2007/04/26 | 780 | 799 | 775 | 783 | 7,600 |
2007/04/25 | 791 | 798 | 785 | 798 | 1,700 |
2007/04/24 | 795 | 795 | 790 | 793 | 6,500 |
2007/04/23 | 800 | 800 | 797 | 798 | 3,000 |
2007/04/20 | 801 | 805 | 800 | 802 | 3,800 |
2007/04/19 | 801 | 805 | 800 | 803 | 11,800 |
2007/04/18 | 823 | 823 | 822 | 822 | 200 |
2007/04/17 | 842 | 842 | 821 | 822 | 3,300 |
2007/04/16 | 856 | 856 | 842 | 845 | 1,800 |
2007/04/13 | 857 | 858 | 855 | 858 | 1,000 |
2007/04/12 | 854 | 854 | 852 | 854 | 2,700 |
2007/04/11 | 865 | 865 | 857 | 857 | 800 |
2007/04/10 | 871 | 875 | 871 | 874 | 300 |
2007/04/06 | 880 | 880 | 880 | 880 | 200 |
2007/04/05 | 880 | 880 | 880 | 880 | 100 |
2007/04/04 | 882 | 882 | 880 | 880 | 1,500 |
2007/04/03 | 903 | 903 | 870 | 880 | 5,400 |
2007/04/02 | 907 | 907 | 906 | 906 | 500 |
2007/03/30 | 906 | 906 | 906 | 906 | 200 |
2007/03/29 | 900 | 905 | 900 | 905 | 1,000 |
2007/03/28 | 905 | 905 | 905 | 905 | 400 |
2007/03/26 | 933 | 939 | 910 | 920 | 2,500 |
2007/03/23 | 929 | 929 | 929 | 929 | 600 |
2007/03/22 | 926 | 929 | 926 | 929 | 1,800 |
2007/03/20 | 931 | 931 | 931 | 931 | 700 |
2007/03/19 | 946 | 946 | 946 | 946 | 100 |
2007/03/16 | 938 | 938 | 930 | 931 | 800 |
2007/03/15 | 949 | 950 | 938 | 938 | 2,600 |
2007/03/14 | 940 | 940 | 939 | 939 | 500 |
2007/03/13 | 955 | 955 | 940 | 940 | 1,600 |
2007/03/12 | 930 | 965 | 930 | 955 | 1,800 |
2007/03/09 | 933 | 934 | 920 | 920 | 700 |
2007/03/08 | 910 | 920 | 910 | 920 | 600 |
2007/03/07 | 900 | 902 | 900 | 902 | 300 |
2007/03/06 | 890 | 900 | 890 | 900 | 3,800 |
2007/03/05 | 920 | 920 | 896 | 896 | 3,800 |
2007/03/02 | 925 | 926 | 925 | 925 | 1,200 |
2007/03/01 | 926 | 927 | 925 | 925 | 1,800 |
2007/02/28 | 934 | 940 | 910 | 924 | 9,900 |
2007/02/27 | 955 | 960 | 954 | 954 | 1,000 |
2007/02/26 | 969 | 969 | 953 | 965 | 1,500 |
2007/02/23 | 954 | 955 | 952 | 955 | 1,300 |
2007/02/22 | 941 | 952 | 941 | 952 | 11,400 |
2007/02/21 | 950 | 950 | 941 | 950 | 2,200 |
2007/02/20 | 950 | 951 | 948 | 951 | 1,300 |
2007/02/19 | 940 | 952 | 940 | 950 | 11,300 |
2007/02/16 | 950 | 950 | 940 | 940 | 25,000 |
2007/02/15 | 955 | 955 | 946 | 950 | 5,400 |
2007/02/14 | 951 | 955 | 930 | 955 | 14,800 |
2007/02/13 | 909 | 1,005 | 909 | 961 | 24,100 |
2007/02/09 | 904 | 905 | 902 | 905 | 900 |
2007/02/08 | 911 | 911 | 909 | 910 | 2,100 |
2007/02/07 | 906 | 906 | 903 | 906 | 1,100 |
2007/02/06 | 910 | 910 | 898 | 899 | 2,600 |
2007/02/05 | 907 | 913 | 902 | 904 | 1,600 |
2007/02/02 | 905 | 908 | 898 | 907 | 4,100 |
2007/02/01 | 880 | 900 | 880 | 898 | 2,700 |
2007/01/31 | 884 | 906 | 884 | 885 | 9,200 |
2007/01/30 | 879 | 886 | 879 | 886 | 1,500 |
2007/01/29 | 882 | 882 | 882 | 882 | 100 |
2007/01/26 | 884 | 884 | 879 | 879 | 900 |
2007/01/25 | 880 | 880 | 876 | 876 | 300 |
2007/01/24 | 875 | 875 | 873 | 873 | 400 |
2007/01/23 | 881 | 882 | 880 | 882 | 1,000 |
2007/01/22 | 880 | 881 | 876 | 880 | 2,300 |
2007/01/19 | 875 | 879 | 866 | 879 | 2,900 |
2007/01/18 | 870 | 874 | 862 | 865 | 1,500 |
2007/01/17 | 863 | 872 | 860 | 870 | 2,200 |
2007/01/16 | 873 | 873 | 873 | 873 | 100 |
2007/01/15 | 870 | 877 | 870 | 873 | 800 |
2007/01/12 | 854 | 860 | 854 | 860 | 2,500 |
2007/01/10 | 860 | 860 | 860 | 860 | 200 |
2007/01/09 | 865 | 865 | 860 | 860 | 1,800 |
2007/01/05 | 860 | 860 | 860 | 860 | 3,000 |
2007/01/04 | 858 | 860 | 858 | 860 | 5,900 |