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 |
---|---|---|---|---|---|
2009/12/30 | 428 | 428 | 428 | 428 | 200 |
2009/12/28 | 434 | 434 | 430 | 430 | 1,500 |
2009/12/25 | 420 | 420 | 412 | 412 | 1,600 |
2009/12/24 | 430 | 430 | 415 | 420 | 900 |
2009/12/22 | 424 | 424 | 424 | 424 | 100 |
2009/12/21 | 428 | 435 | 425 | 425 | 4,700 |
2009/12/18 | 413 | 417 | 413 | 417 | 200 |
2009/12/17 | 406 | 411 | 405 | 410 | 1,100 |
2009/12/16 | 429 | 429 | 429 | 429 | 100 |
2009/12/15 | 410 | 430 | 410 | 430 | 1,300 |
2009/12/14 | 410 | 410 | 410 | 410 | 400 |
2009/12/11 | 428 | 428 | 425 | 425 | 3,300 |
2009/12/10 | 395 | 399 | 395 | 399 | 200 |
2009/12/09 | 390 | 390 | 381 | 381 | 200 |
2009/12/07 | 398 | 410 | 398 | 410 | 2,100 |
2009/12/03 | 380 | 380 | 378 | 378 | 600 |
2009/12/02 | 375 | 380 | 375 | 380 | 1,600 |
2009/11/27 | 390 | 390 | 390 | 390 | 200 |
2009/11/26 | 418 | 418 | 418 | 418 | 1,100 |
2009/11/25 | 413 | 413 | 413 | 413 | 2,000 |
2009/11/24 | 405 | 405 | 405 | 405 | 1,000 |
2009/11/20 | 397 | 397 | 397 | 397 | 2,800 |
2009/11/19 | 395 | 395 | 371 | 390 | 1,500 |
2009/11/16 | 395 | 400 | 395 | 400 | 300 |
2009/11/13 | 410 | 410 | 410 | 410 | 900 |
2009/11/12 | 401 | 401 | 400 | 400 | 600 |
2009/11/10 | 404 | 409 | 404 | 406 | 600 |
2009/11/09 | 400 | 414 | 400 | 414 | 300 |
2009/11/06 | 385 | 403 | 385 | 403 | 1,400 |
2009/11/05 | 404 | 404 | 404 | 404 | 500 |
2009/11/04 | 409 | 409 | 409 | 409 | 400 |
2009/11/02 | 413 | 413 | 391 | 404 | 1,800 |
2009/10/30 | 411 | 430 | 401 | 413 | 3,000 |
2009/10/29 | 450 | 450 | 404 | 404 | 1,200 |
2009/10/27 | 472 | 472 | 450 | 450 | 1,100 |
2009/10/26 | 457 | 472 | 457 | 472 | 2,100 |
2009/10/23 | 415 | 415 | 415 | 415 | 100 |
2009/10/22 | 410 | 410 | 410 | 410 | 100 |
2009/10/20 | 419 | 419 | 404 | 404 | 4,500 |
2009/10/19 | 400 | 411 | 400 | 411 | 1,200 |
2009/10/16 | 381 | 400 | 381 | 400 | 2,200 |
2009/10/15 | 395 | 400 | 385 | 385 | 4,000 |
2009/10/14 | 393 | 400 | 393 | 400 | 1,200 |
2009/10/13 | 388 | 388 | 384 | 388 | 2,900 |
2009/10/09 | 389 | 395 | 385 | 393 | 2,700 |
2009/10/08 | 390 | 399 | 385 | 399 | 3,700 |
2009/10/06 | 400 | 400 | 400 | 400 | 700 |
2009/10/05 | 414 | 414 | 404 | 404 | 500 |
2009/10/02 | 420 | 420 | 404 | 404 | 1,400 |
2009/10/01 | 445 | 445 | 445 | 445 | 200 |
2009/09/29 | 480 | 480 | 480 | 480 | 900 |
2009/09/28 | 480 | 480 | 480 | 480 | 200 |
2009/09/25 | 470 | 470 | 470 | 470 | 900 |
2009/09/24 | 495 | 495 | 450 | 470 | 6,200 |
2009/09/18 | 482 | 486 | 482 | 486 | 600 |
2009/09/17 | 480 | 480 | 475 | 480 | 14,600 |
2009/09/16 | 475 | 480 | 470 | 480 | 36,300 |
2009/09/15 | 475 | 480 | 475 | 480 | 900 |
2009/09/14 | 475 | 480 | 455 | 465 | 1,100 |
2009/09/11 | 485 | 490 | 485 | 485 | 900 |
2009/09/10 | 490 | 490 | 481 | 481 | 900 |
2009/09/08 | 510 | 510 | 485 | 485 | 1,200 |
2009/09/07 | 520 | 520 | 520 | 520 | 200 |
2009/09/04 | 526 | 526 | 526 | 526 | 100 |
2009/09/03 | 527 | 527 | 527 | 527 | 1,200 |
2009/09/01 | 528 | 528 | 528 | 528 | 100 |
2009/08/27 | 541 | 541 | 540 | 540 | 6,500 |
2009/08/26 | 540 | 541 | 540 | 540 | 3,500 |
2009/08/25 | 544 | 544 | 525 | 540 | 17,000 |
2009/08/24 | 540 | 540 | 540 | 540 | 100 |
2009/08/21 | 540 | 540 | 540 | 540 | 100 |
2009/08/20 | 560 | 560 | 560 | 560 | 3,400 |
2009/08/19 | 550 | 550 | 550 | 550 | 100 |
2009/08/18 | 560 | 560 | 560 | 560 | 100 |
2009/08/14 | 560 | 565 | 560 | 564 | 800 |
2009/08/13 | 554 | 554 | 554 | 554 | 100 |
2009/08/11 | 533 | 554 | 533 | 554 | 500 |
2009/08/10 | 560 | 579 | 530 | 530 | 1,500 |
2009/08/07 | 561 | 561 | 560 | 560 | 500 |
2009/08/06 | 560 | 560 | 559 | 559 | 1,400 |
2009/08/05 | 559 | 570 | 559 | 559 | 2,300 |
2009/08/04 | 557 | 558 | 555 | 555 | 1,300 |
2009/08/03 | 550 | 559 | 550 | 552 | 11,500 |
2009/07/31 | 536 | 550 | 536 | 550 | 1,300 |
2009/07/30 | 535 | 535 | 530 | 535 | 14,000 |
2009/07/29 | 533 | 533 | 528 | 532 | 16,600 |
2009/07/28 | 537 | 537 | 533 | 533 | 5,500 |
2009/07/27 | 538 | 538 | 537 | 537 | 300 |
2009/07/24 | 538 | 538 | 528 | 537 | 4,200 |
2009/07/23 | 535 | 540 | 535 | 538 | 2,700 |
2009/07/22 | 536 | 536 | 535 | 535 | 4,300 |
2009/07/21 | 546 | 546 | 536 | 536 | 7,600 |
2009/07/17 | 540 | 540 | 536 | 536 | 3,100 |
2009/07/16 | 518 | 551 | 518 | 540 | 3,100 |
2009/07/15 | 569 | 578 | 518 | 518 | 4,900 |
2009/07/14 | 560 | 570 | 560 | 563 | 10,100 |
2009/07/13 | 575 | 585 | 558 | 560 | 31,000 |
2009/07/10 | 531 | 545 | 531 | 545 | 3,100 |
2009/07/09 | 530 | 530 | 520 | 530 | 4,600 |
2009/07/08 | 530 | 533 | 528 | 533 | 9,100 |
2009/07/07 | 522 | 533 | 520 | 530 | 11,000 |
2009/07/06 | 508 | 512 | 500 | 512 | 9,800 |
2009/07/03 | 459 | 478 | 459 | 478 | 6,000 |
2009/07/02 | 450 | 451 | 450 | 451 | 700 |
2009/07/01 | 455 | 455 | 450 | 450 | 1,900 |
2009/06/30 | 452 | 460 | 452 | 455 | 1,700 |
2009/06/29 | 444 | 447 | 444 | 445 | 2,600 |
2009/06/26 | 425 | 425 | 412 | 412 | 300 |
2009/06/25 | 437 | 437 | 422 | 427 | 1,400 |
2009/06/24 | 438 | 438 | 437 | 437 | 200 |
2009/06/22 | 423 | 433 | 423 | 433 | 4,700 |
2009/06/19 | 418 | 418 | 410 | 415 | 2,500 |
2009/06/17 | 400 | 418 | 400 | 418 | 2,400 |
2009/06/16 | 417 | 417 | 400 | 400 | 1,000 |
2009/06/15 | 434 | 434 | 420 | 420 | 2,400 |
2009/06/12 | 415 | 424 | 415 | 424 | 1,600 |
2009/06/11 | 410 | 410 | 410 | 410 | 1,000 |
2009/06/10 | 400 | 410 | 400 | 410 | 900 |
2009/06/09 | 405 | 405 | 399 | 400 | 1,200 |
2009/06/08 | 401 | 411 | 401 | 411 | 800 |
2009/06/05 | 385 | 385 | 385 | 385 | 2,000 |
2009/06/04 | 385 | 385 | 384 | 385 | 5,900 |
2009/06/03 | 380 | 380 | 380 | 380 | 900 |
2009/06/02 | 377 | 378 | 377 | 377 | 1,000 |
2009/06/01 | 371 | 378 | 371 | 377 | 3,100 |
2009/05/29 | 365 | 365 | 365 | 365 | 2,200 |
2009/05/28 | 365 | 365 | 365 | 365 | 1,000 |
2009/05/27 | 359 | 359 | 358 | 358 | 700 |
2009/05/26 | 360 | 360 | 358 | 358 | 3,600 |
2009/05/25 | 341 | 342 | 340 | 340 | 2,900 |
2009/05/22 | 335 | 335 | 333 | 333 | 700 |
2009/05/21 | 341 | 350 | 341 | 345 | 7,000 |
2009/05/20 | 332 | 336 | 332 | 336 | 1,500 |
2009/05/19 | 327 | 327 | 326 | 326 | 200 |
2009/05/18 | 329 | 331 | 325 | 325 | 2,100 |
2009/05/15 | 325 | 325 | 320 | 325 | 1,800 |
2009/05/14 | 315 | 322 | 315 | 322 | 200 |
2009/05/13 | 310 | 311 | 310 | 311 | 400 |
2009/05/12 | 321 | 321 | 305 | 315 | 2,700 |
2009/05/11 | 320 | 322 | 319 | 319 | 1,000 |
2009/05/08 | 315 | 319 | 315 | 319 | 700 |
2009/05/07 | 315 | 315 | 315 | 315 | 200 |
2009/05/01 | 303 | 310 | 303 | 309 | 1,800 |
2009/04/30 | 310 | 310 | 310 | 310 | 700 |
2009/04/28 | 310 | 311 | 310 | 310 | 1,100 |
2009/04/27 | 318 | 318 | 310 | 310 | 3,100 |
2009/04/24 | 308 | 313 | 308 | 313 | 500 |
2009/04/23 | 313 | 313 | 303 | 303 | 3,200 |
2009/04/22 | 325 | 325 | 311 | 320 | 5,100 |
2009/04/20 | 326 | 326 | 326 | 326 | 5,700 |
2009/04/17 | 322 | 322 | 315 | 320 | 5,600 |
2009/04/16 | 330 | 330 | 320 | 322 | 2,200 |
2009/04/15 | 335 | 335 | 320 | 320 | 3,700 |
2009/04/14 | 324 | 340 | 324 | 340 | 3,300 |
2009/04/13 | 325 | 328 | 322 | 325 | 3,000 |
2009/04/10 | 326 | 326 | 320 | 320 | 3,000 |
2009/04/09 | 330 | 331 | 323 | 323 | 3,700 |
2009/04/08 | 333 | 333 | 325 | 325 | 3,000 |
2009/04/07 | 338 | 338 | 325 | 333 | 4,800 |
2009/04/06 | 336 | 340 | 336 | 337 | 3,200 |
2009/04/03 | 338 | 338 | 330 | 335 | 3,100 |
2009/04/02 | 345 | 346 | 340 | 343 | 3,500 |
2009/04/01 | 350 | 350 | 350 | 350 | 300 |
2009/03/31 | 362 | 362 | 350 | 351 | 2,000 |
2009/03/27 | 375 | 376 | 375 | 376 | 200 |
2009/03/26 | 400 | 400 | 373 | 373 | 2,200 |
2009/03/25 | 390 | 391 | 371 | 391 | 2,300 |
2009/03/24 | 360 | 370 | 360 | 365 | 3,100 |
2009/03/23 | 367 | 367 | 367 | 367 | 5,200 |
2009/03/19 | 349 | 360 | 349 | 360 | 1,800 |
2009/03/18 | 350 | 350 | 350 | 350 | 200 |
2009/03/17 | 333 | 333 | 333 | 333 | 1,100 |
2009/03/16 | 350 | 350 | 345 | 345 | 600 |
2009/03/13 | 344 | 355 | 344 | 355 | 1,300 |
2009/03/12 | 330 | 330 | 320 | 320 | 1,900 |
2009/03/10 | 343 | 343 | 325 | 325 | 1,600 |
2009/03/09 | 344 | 344 | 344 | 344 | 1,900 |
2009/03/06 | 344 | 344 | 344 | 344 | 1,600 |
2009/03/05 | 344 | 344 | 344 | 344 | 1,000 |
2009/03/04 | 345 | 345 | 344 | 344 | 1,600 |
2009/03/03 | 345 | 345 | 345 | 345 | 1,600 |
2009/03/02 | 345 | 345 | 345 | 345 | 2,600 |
2009/02/27 | 345 | 345 | 345 | 345 | 1,600 |
2009/02/26 | 370 | 370 | 340 | 340 | 3,200 |
2009/02/24 | 352 | 352 | 336 | 336 | 2,600 |
2009/02/23 | 355 | 355 | 353 | 353 | 1,700 |
2009/02/20 | 360 | 360 | 353 | 353 | 7,800 |
2009/02/19 | 354 | 354 | 353 | 353 | 1,200 |
2009/02/18 | 355 | 355 | 354 | 354 | 1,100 |
2009/02/17 | 355 | 355 | 355 | 355 | 1,700 |
2009/02/16 | 355 | 355 | 355 | 355 | 1,800 |
2009/02/13 | 365 | 365 | 355 | 355 | 2,600 |
2009/02/12 | 355 | 365 | 351 | 365 | 1,000 |
2009/02/10 | 382 | 382 | 370 | 370 | 800 |
2009/02/09 | 402 | 402 | 402 | 402 | 100 |
2009/02/06 | 415 | 415 | 410 | 410 | 900 |
2009/02/05 | 415 | 415 | 415 | 415 | 1,000 |
2009/02/04 | 419 | 419 | 415 | 415 | 500 |
2009/02/03 | 430 | 430 | 419 | 419 | 1,400 |
2009/02/02 | 420 | 420 | 420 | 420 | 300 |
2009/01/30 | 427 | 433 | 427 | 433 | 400 |
2009/01/29 | 425 | 426 | 425 | 426 | 200 |
2009/01/28 | 421 | 422 | 421 | 422 | 200 |
2009/01/27 | 430 | 430 | 418 | 418 | 3,800 |
2009/01/26 | 438 | 438 | 438 | 438 | 200 |
2009/01/23 | 439 | 440 | 438 | 438 | 4,100 |
2009/01/21 | 464 | 464 | 435 | 435 | 3,100 |
2009/01/20 | 474 | 474 | 472 | 472 | 7,000 |
2009/01/19 | 466 | 476 | 458 | 465 | 4,700 |
2009/01/16 | 455 | 465 | 455 | 465 | 4,400 |
2009/01/15 | 476 | 481 | 455 | 455 | 4,300 |
2009/01/14 | 446 | 447 | 445 | 445 | 1,500 |
2009/01/13 | 446 | 446 | 446 | 446 | 100 |
2009/01/09 | 448 | 448 | 446 | 446 | 2,600 |
2009/01/08 | 448 | 448 | 447 | 447 | 1,000 |
2009/01/07 | 443 | 448 | 443 | 448 | 300 |
2009/01/06 | 439 | 441 | 439 | 440 | 1,500 |
2009/01/05 | 449 | 454 | 449 | 454 | 800 |