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 |
---|---|---|---|---|---|
2013/12/30 | 864 | 870 | 862 | 870 | 2,900 |
2013/12/27 | 857 | 860 | 857 | 859 | 1,200 |
2013/12/26 | 845 | 860 | 845 | 856 | 1,300 |
2013/12/25 | 843 | 843 | 836 | 842 | 5,200 |
2013/12/24 | 848 | 848 | 842 | 843 | 2,500 |
2013/12/20 | 860 | 860 | 847 | 847 | 4,300 |
2013/12/19 | 860 | 861 | 850 | 860 | 3,600 |
2013/12/18 | 855 | 860 | 854 | 855 | 5,000 |
2013/12/17 | 856 | 857 | 855 | 855 | 2,700 |
2013/12/16 | 864 | 864 | 859 | 859 | 900 |
2013/12/13 | 851 | 858 | 836 | 849 | 8,400 |
2013/12/12 | 853 | 853 | 853 | 853 | 200 |
2013/12/11 | 853 | 858 | 853 | 858 | 4,000 |
2013/12/10 | 860 | 861 | 859 | 859 | 1,700 |
2013/12/09 | 865 | 865 | 851 | 860 | 3,300 |
2013/12/06 | 863 | 865 | 863 | 865 | 200 |
2013/12/05 | 854 | 856 | 852 | 854 | 8,500 |
2013/12/04 | 868 | 868 | 854 | 862 | 1,900 |
2013/12/03 | 875 | 875 | 868 | 868 | 4,500 |
2013/12/02 | 878 | 878 | 874 | 875 | 7,200 |
2013/11/29 | 861 | 861 | 854 | 854 | 3,800 |
2013/11/28 | 871 | 871 | 865 | 865 | 1,300 |
2013/11/27 | 877 | 877 | 872 | 872 | 1,000 |
2013/11/26 | 887 | 888 | 878 | 878 | 1,500 |
2013/11/25 | 882 | 887 | 879 | 880 | 3,900 |
2013/11/22 | 876 | 880 | 875 | 879 | 5,000 |
2013/11/21 | 875 | 875 | 863 | 872 | 1,000 |
2013/11/20 | 880 | 880 | 860 | 860 | 8,500 |
2013/11/19 | 874 | 880 | 873 | 878 | 5,400 |
2013/11/18 | 875 | 880 | 871 | 874 | 4,600 |
2013/11/15 | 874 | 875 | 860 | 875 | 18,500 |
2013/11/14 | 879 | 880 | 863 | 863 | 26,300 |
2013/11/13 | 839 | 870 | 839 | 864 | 20,200 |
2013/11/12 | 832 | 839 | 829 | 830 | 2,700 |
2013/11/11 | 858 | 858 | 839 | 839 | 3,500 |
2013/11/08 | 824 | 824 | 824 | 824 | 700 |
2013/11/07 | 835 | 835 | 828 | 828 | 600 |
2013/11/06 | 824 | 828 | 824 | 828 | 400 |
2013/11/05 | 823 | 829 | 823 | 829 | 300 |
2013/11/01 | 839 | 839 | 821 | 821 | 2,000 |
2013/10/31 | 835 | 835 | 835 | 835 | 100 |
2013/10/30 | 832 | 832 | 832 | 832 | 200 |
2013/10/29 | 832 | 839 | 829 | 832 | 5,800 |
2013/10/28 | 858 | 858 | 829 | 829 | 9,300 |
2013/10/25 | 827 | 828 | 826 | 828 | 2,200 |
2013/10/24 | 828 | 828 | 823 | 826 | 400 |
2013/10/23 | 822 | 828 | 822 | 828 | 1,100 |
2013/10/22 | 830 | 846 | 830 | 846 | 600 |
2013/10/21 | 831 | 831 | 829 | 830 | 3,200 |
2013/10/18 | 829 | 830 | 829 | 830 | 1,800 |
2013/10/17 | 830 | 830 | 828 | 828 | 2,800 |
2013/10/16 | 821 | 825 | 821 | 825 | 900 |
2013/10/15 | 832 | 847 | 813 | 820 | 3,700 |
2013/10/11 | 832 | 837 | 812 | 813 | 4,600 |
2013/10/10 | 829 | 829 | 829 | 829 | 100 |
2013/10/09 | 821 | 821 | 811 | 811 | 2,200 |
2013/10/08 | 822 | 822 | 821 | 821 | 200 |
2013/10/07 | 821 | 821 | 816 | 821 | 400 |
2013/10/04 | 829 | 829 | 821 | 821 | 1,500 |
2013/10/03 | 822 | 823 | 818 | 823 | 1,100 |
2013/10/02 | 830 | 830 | 830 | 830 | 800 |
2013/10/01 | 822 | 830 | 822 | 830 | 300 |
2013/09/30 | 825 | 825 | 825 | 825 | 800 |
2013/09/27 | 814 | 825 | 814 | 825 | 600 |
2013/09/26 | 802 | 826 | 802 | 813 | 600 |
2013/09/25 | 848 | 848 | 815 | 815 | 3,800 |
2013/09/24 | 833 | 848 | 833 | 848 | 1,100 |
2013/09/20 | 848 | 848 | 848 | 848 | 2,200 |
2013/09/19 | 843 | 847 | 841 | 841 | 1,300 |
2013/09/18 | 837 | 845 | 837 | 840 | 1,600 |
2013/09/17 | 825 | 835 | 825 | 835 | 1,200 |
2013/09/13 | 825 | 826 | 825 | 825 | 1,400 |
2013/09/12 | 836 | 836 | 823 | 825 | 2,100 |
2013/09/11 | 830 | 830 | 820 | 822 | 2,400 |
2013/09/10 | 830 | 831 | 830 | 830 | 500 |
2013/09/09 | 830 | 838 | 830 | 830 | 1,500 |
2013/09/06 | 810 | 820 | 805 | 820 | 7,600 |
2013/09/05 | 808 | 808 | 795 | 801 | 2,100 |
2013/09/04 | 801 | 801 | 801 | 801 | 100 |
2013/09/03 | 799 | 801 | 789 | 801 | 1,300 |
2013/09/02 | 772 | 780 | 772 | 780 | 400 |
2013/08/29 | 797 | 797 | 770 | 780 | 3,000 |
2013/08/28 | 788 | 788 | 788 | 788 | 200 |
2013/08/27 | 785 | 797 | 785 | 797 | 600 |
2013/08/26 | 816 | 816 | 790 | 791 | 2,900 |
2013/08/22 | 805 | 805 | 805 | 805 | 100 |
2013/08/21 | 808 | 808 | 808 | 808 | 100 |
2013/08/20 | 822 | 822 | 801 | 801 | 2,600 |
2013/08/19 | 826 | 826 | 807 | 807 | 1,000 |
2013/08/16 | 793 | 839 | 780 | 829 | 2,600 |
2013/08/15 | 793 | 797 | 792 | 792 | 1,300 |
2013/08/14 | 777 | 791 | 777 | 782 | 2,000 |
2013/08/13 | 767 | 784 | 765 | 776 | 2,400 |
2013/08/12 | 810 | 810 | 780 | 782 | 2,400 |
2013/08/09 | 821 | 821 | 814 | 814 | 500 |
2013/08/08 | 825 | 825 | 825 | 825 | 500 |
2013/08/07 | 830 | 830 | 807 | 815 | 4,900 |
2013/08/06 | 830 | 841 | 830 | 841 | 3,500 |
2013/08/05 | 845 | 845 | 835 | 845 | 500 |
2013/08/02 | 845 | 845 | 845 | 845 | 700 |
2013/08/01 | 830 | 830 | 830 | 830 | 100 |
2013/07/31 | 825 | 830 | 825 | 830 | 200 |
2013/07/30 | 816 | 840 | 816 | 840 | 900 |
2013/07/29 | 850 | 850 | 845 | 845 | 300 |
2013/07/26 | 888 | 888 | 851 | 852 | 5,300 |
2013/07/25 | 840 | 850 | 839 | 850 | 900 |
2013/07/23 | 829 | 830 | 829 | 830 | 1,100 |
2013/07/22 | 832 | 832 | 832 | 832 | 7,100 |
2013/07/19 | 813 | 817 | 813 | 816 | 2,000 |
2013/07/18 | 806 | 814 | 806 | 813 | 400 |
2013/07/17 | 808 | 813 | 805 | 805 | 1,700 |
2013/07/16 | 818 | 821 | 800 | 811 | 5,200 |
2013/07/12 | 815 | 815 | 810 | 811 | 1,600 |
2013/07/11 | 830 | 830 | 801 | 804 | 3,800 |
2013/07/10 | 830 | 830 | 829 | 829 | 1,100 |
2013/07/09 | 796 | 796 | 795 | 796 | 1,600 |
2013/07/08 | 811 | 811 | 791 | 796 | 1,800 |
2013/07/05 | 791 | 812 | 791 | 795 | 1,500 |
2013/07/04 | 801 | 805 | 800 | 800 | 2,300 |
2013/07/03 | 803 | 803 | 801 | 803 | 900 |
2013/07/02 | 814 | 814 | 801 | 803 | 1,600 |
2013/07/01 | 825 | 835 | 814 | 814 | 700 |
2013/06/28 | 814 | 814 | 814 | 814 | 100 |
2013/06/26 | 830 | 830 | 815 | 815 | 1,300 |
2013/06/25 | 829 | 829 | 770 | 782 | 2,000 |
2013/06/24 | 829 | 829 | 829 | 829 | 700 |
2013/06/21 | 829 | 829 | 829 | 829 | 600 |
2013/06/20 | 823 | 830 | 823 | 830 | 1,700 |
2013/06/19 | 829 | 829 | 807 | 807 | 400 |
2013/06/18 | 799 | 803 | 799 | 799 | 1,500 |
2013/06/17 | 798 | 799 | 798 | 799 | 200 |
2013/06/14 | 800 | 800 | 800 | 800 | 300 |
2013/06/13 | 769 | 769 | 769 | 769 | 200 |
2013/06/12 | 771 | 771 | 770 | 770 | 200 |
2013/06/11 | 762 | 765 | 750 | 760 | 1,400 |
2013/06/10 | 797 | 797 | 789 | 789 | 500 |
2013/06/07 | 770 | 777 | 682 | 728 | 6,000 |
2013/06/06 | 800 | 808 | 761 | 772 | 6,200 |
2013/06/05 | 824 | 830 | 805 | 830 | 1,100 |
2013/06/04 | 863 | 863 | 820 | 824 | 1,400 |
2013/06/03 | 825 | 830 | 825 | 830 | 1,500 |
2013/05/31 | 831 | 832 | 828 | 830 | 900 |
2013/05/30 | 840 | 849 | 840 | 840 | 1,600 |
2013/05/29 | 836 | 847 | 836 | 847 | 2,100 |
2013/05/28 | 852 | 852 | 833 | 835 | 1,500 |
2013/05/27 | 861 | 869 | 851 | 862 | 2,400 |
2013/05/24 | 903 | 918 | 882 | 882 | 2,100 |
2013/05/23 | 918 | 918 | 905 | 906 | 6,200 |
2013/05/22 | 909 | 919 | 909 | 918 | 1,700 |
2013/05/21 | 919 | 919 | 908 | 908 | 800 |
2013/05/20 | 920 | 920 | 904 | 905 | 11,900 |
2013/05/17 | 904 | 909 | 891 | 909 | 2,200 |
2013/05/16 | 886 | 900 | 870 | 871 | 5,900 |
2013/05/15 | 905 | 918 | 893 | 915 | 15,000 |
2013/05/14 | 915 | 929 | 903 | 909 | 16,300 |
2013/05/13 | 915 | 915 | 895 | 900 | 10,400 |
2013/05/10 | 891 | 899 | 890 | 899 | 6,100 |
2013/05/09 | 895 | 898 | 888 | 888 | 1,900 |
2013/05/08 | 891 | 897 | 884 | 895 | 6,700 |
2013/05/07 | 891 | 895 | 880 | 894 | 6,600 |
2013/05/02 | 871 | 879 | 871 | 873 | 1,300 |
2013/05/01 | 895 | 900 | 876 | 876 | 5,300 |
2013/04/30 | 894 | 895 | 888 | 895 | 1,700 |
2013/04/26 | 894 | 894 | 882 | 888 | 3,500 |
2013/04/25 | 868 | 880 | 861 | 880 | 4,900 |
2013/04/24 | 840 | 868 | 840 | 867 | 10,500 |
2013/04/23 | 839 | 839 | 839 | 839 | 500 |
2013/04/22 | 841 | 843 | 830 | 843 | 4,900 |
2013/04/19 | 830 | 830 | 822 | 825 | 1,100 |
2013/04/18 | 830 | 830 | 817 | 829 | 800 |
2013/04/17 | 823 | 830 | 815 | 830 | 2,200 |
2013/04/16 | 820 | 820 | 814 | 816 | 1,000 |
2013/04/15 | 834 | 835 | 812 | 827 | 3,300 |
2013/04/12 | 840 | 840 | 835 | 835 | 1,000 |
2013/04/11 | 835 | 839 | 831 | 839 | 2,400 |
2013/04/10 | 830 | 830 | 830 | 830 | 1,100 |
2013/04/09 | 850 | 850 | 840 | 845 | 3,500 |
2013/04/08 | 801 | 839 | 801 | 839 | 8,800 |
2013/04/05 | 779 | 785 | 779 | 785 | 2,800 |
2013/04/04 | 765 | 765 | 757 | 760 | 1,300 |
2013/04/02 | 765 | 765 | 760 | 760 | 3,200 |
2013/04/01 | 769 | 780 | 763 | 766 | 5,100 |
2013/03/29 | 812 | 812 | 780 | 780 | 1,700 |
2013/03/28 | 811 | 811 | 811 | 811 | 500 |
2013/03/27 | 813 | 837 | 811 | 811 | 4,600 |
2013/03/26 | 821 | 840 | 821 | 839 | 3,600 |
2013/03/25 | 845 | 845 | 836 | 836 | 2,800 |
2013/03/22 | 843 | 845 | 835 | 835 | 7,200 |
2013/03/21 | 842 | 844 | 832 | 840 | 7,600 |
2013/03/19 | 810 | 847 | 810 | 847 | 3,100 |
2013/03/18 | 806 | 806 | 799 | 805 | 5,200 |
2013/03/15 | 790 | 806 | 790 | 805 | 3,000 |
2013/03/14 | 790 | 790 | 783 | 790 | 900 |
2013/03/13 | 790 | 790 | 786 | 790 | 800 |
2013/03/12 | 800 | 800 | 787 | 787 | 3,100 |
2013/03/11 | 790 | 800 | 790 | 795 | 4,000 |
2013/03/08 | 779 | 788 | 779 | 788 | 2,800 |
2013/03/07 | 770 | 780 | 770 | 777 | 1,900 |
2013/03/06 | 761 | 768 | 761 | 768 | 2,900 |
2013/03/05 | 764 | 764 | 760 | 760 | 1,500 |
2013/03/04 | 749 | 764 | 749 | 764 | 3,000 |
2013/03/01 | 757 | 759 | 751 | 759 | 1,800 |
2013/02/28 | 743 | 752 | 743 | 752 | 1,300 |
2013/02/27 | 752 | 752 | 743 | 743 | 1,100 |
2013/02/26 | 769 | 769 | 725 | 743 | 5,600 |
2013/02/25 | 772 | 772 | 752 | 768 | 3,900 |
2013/02/22 | 773 | 773 | 773 | 773 | 200 |
2013/02/21 | 774 | 774 | 774 | 774 | 100 |
2013/02/20 | 763 | 772 | 763 | 772 | 3,600 |
2013/02/19 | 755 | 764 | 755 | 764 | 2,000 |
2013/02/18 | 760 | 765 | 750 | 751 | 3,400 |
2013/02/15 | 746 | 750 | 746 | 750 | 800 |
2013/02/14 | 746 | 760 | 745 | 745 | 1,100 |
2013/02/13 | 765 | 765 | 751 | 751 | 1,400 |
2013/02/12 | 776 | 776 | 750 | 750 | 1,400 |
2013/02/08 | 761 | 765 | 746 | 764 | 6,100 |
2013/02/07 | 780 | 780 | 760 | 761 | 7,300 |
2013/02/06 | 779 | 785 | 779 | 780 | 1,300 |
2013/02/05 | 775 | 776 | 770 | 776 | 1,700 |
2013/02/04 | 769 | 777 | 757 | 777 | 2,400 |
2013/02/01 | 763 | 770 | 757 | 757 | 1,200 |
2013/01/31 | 750 | 760 | 746 | 760 | 1,000 |
2013/01/30 | 759 | 760 | 750 | 750 | 1,100 |
2013/01/28 | 758 | 760 | 750 | 750 | 3,200 |
2013/01/25 | 744 | 754 | 744 | 750 | 800 |
2013/01/24 | 745 | 745 | 744 | 744 | 1,100 |
2013/01/23 | 750 | 750 | 745 | 745 | 1,000 |
2013/01/22 | 745 | 750 | 745 | 750 | 500 |
2013/01/21 | 765 | 769 | 743 | 744 | 4,700 |
2013/01/18 | 748 | 759 | 748 | 759 | 2,600 |
2013/01/17 | 743 | 743 | 742 | 742 | 2,100 |
2013/01/16 | 741 | 743 | 741 | 742 | 1,300 |
2013/01/15 | 727 | 739 | 727 | 739 | 1,900 |
2013/01/11 | 718 | 725 | 718 | 720 | 2,500 |
2013/01/10 | 712 | 720 | 712 | 715 | 400 |
2013/01/09 | 710 | 720 | 710 | 710 | 800 |
2013/01/08 | 719 | 719 | 710 | 710 | 500 |
2013/01/07 | 721 | 725 | 721 | 721 | 2,000 |
2013/01/04 | 701 | 720 | 701 | 720 | 1,100 |