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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,928 | 1,948 | 1,928 | 1,948 | 1,500 |
| 2017/12/28 | 1,923 | 1,926 | 1,921 | 1,926 | 1,200 |
| 2017/12/27 | 1,926 | 1,926 | 1,923 | 1,923 | 600 |
| 2017/12/26 | 1,925 | 1,925 | 1,911 | 1,924 | 6,700 |
| 2017/12/25 | 1,930 | 1,935 | 1,926 | 1,928 | 3,500 |
| 2017/12/22 | 1,930 | 1,949 | 1,924 | 1,924 | 3,000 |
| 2017/12/21 | 1,931 | 1,931 | 1,919 | 1,928 | 1,800 |
| 2017/12/20 | 1,940 | 1,940 | 1,929 | 1,931 | 1,700 |
| 2017/12/19 | 1,949 | 1,949 | 1,935 | 1,943 | 2,800 |
| 2017/12/18 | 1,939 | 1,939 | 1,920 | 1,926 | 9,100 |
| 2017/12/15 | 1,953 | 1,953 | 1,938 | 1,938 | 4,300 |
| 2017/12/14 | 1,953 | 1,963 | 1,953 | 1,963 | 2,300 |
| 2017/12/13 | 1,960 | 1,970 | 1,952 | 1,952 | 3,100 |
| 2017/12/12 | 1,971 | 1,971 | 1,960 | 1,970 | 3,500 |
| 2017/12/11 | 1,989 | 1,989 | 1,966 | 1,967 | 3,600 |
| 2017/12/08 | 1,995 | 1,995 | 1,989 | 1,989 | 3,600 |
| 2017/12/07 | 1,978 | 1,993 | 1,974 | 1,992 | 3,300 |
| 2017/12/06 | 1,985 | 1,985 | 1,970 | 1,970 | 2,400 |
| 2017/12/05 | 1,998 | 1,998 | 1,975 | 1,994 | 3,800 |
| 2017/12/04 | 2,008 | 2,008 | 1,978 | 1,998 | 4,100 |
| 2017/12/01 | 2,034 | 2,034 | 1,996 | 1,996 | 2,900 |
| 2017/11/30 | 2,060 | 2,065 | 1,993 | 2,016 | 9,900 |
| 2017/11/29 | 2,080 | 2,080 | 2,051 | 2,059 | 4,300 |
| 2017/11/28 | 2,004 | 2,034 | 2,004 | 2,032 | 4,900 |
| 2017/11/27 | 2,000 | 2,010 | 1,999 | 1,999 | 1,400 |
| 2017/11/24 | 1,997 | 2,000 | 1,990 | 2,000 | 4,600 |
| 2017/11/22 | 1,993 | 2,013 | 1,993 | 2,005 | 2,700 |
| 2017/11/21 | 1,990 | 2,010 | 1,988 | 1,990 | 6,400 |
| 2017/11/20 | 1,972 | 1,997 | 1,970 | 1,997 | 3,700 |
| 2017/11/17 | 1,976 | 1,977 | 1,972 | 1,974 | 4,600 |
| 2017/11/16 | 2,001 | 2,001 | 1,963 | 1,967 | 16,000 |
| 2017/11/15 | 2,021 | 2,039 | 1,931 | 2,039 | 17,100 |
| 2017/11/14 | 2,046 | 2,050 | 2,033 | 2,038 | 8,000 |
| 2017/11/13 | 2,030 | 2,037 | 2,011 | 2,034 | 14,400 |
| 2017/11/10 | 1,993 | 2,083 | 1,940 | 2,080 | 29,800 |
| 2017/11/09 | 1,822 | 2,150 | 1,800 | 1,930 | 46,700 |
| 2017/11/08 | 1,795 | 1,805 | 1,795 | 1,805 | 1,700 |
| 2017/11/07 | 1,801 | 1,806 | 1,793 | 1,799 | 3,800 |
| 2017/11/06 | 1,812 | 1,827 | 1,805 | 1,805 | 3,500 |
| 2017/11/02 | 1,825 | 1,828 | 1,810 | 1,810 | 3,700 |
| 2017/11/01 | 1,814 | 1,818 | 1,809 | 1,813 | 6,500 |
| 2017/10/31 | 1,795 | 1,813 | 1,795 | 1,809 | 5,400 |
| 2017/10/30 | 1,780 | 1,795 | 1,780 | 1,795 | 3,000 |
| 2017/10/27 | 1,785 | 1,788 | 1,770 | 1,780 | 1,300 |
| 2017/10/26 | 1,772 | 1,785 | 1,772 | 1,785 | 1,100 |
| 2017/10/25 | 1,784 | 1,785 | 1,761 | 1,785 | 3,800 |
| 2017/10/24 | 1,755 | 1,777 | 1,755 | 1,768 | 3,400 |
| 2017/10/23 | 1,751 | 1,763 | 1,751 | 1,751 | 2,900 |
| 2017/10/20 | 1,772 | 1,772 | 1,751 | 1,760 | 2,600 |
| 2017/10/19 | 1,780 | 1,783 | 1,772 | 1,775 | 3,200 |
| 2017/10/18 | 1,762 | 1,780 | 1,762 | 1,779 | 1,900 |
| 2017/10/17 | 1,767 | 1,767 | 1,755 | 1,760 | 3,000 |
| 2017/10/16 | 1,752 | 1,765 | 1,752 | 1,760 | 3,000 |
| 2017/10/13 | 1,767 | 1,767 | 1,747 | 1,750 | 5,700 |
| 2017/10/12 | 1,728 | 1,759 | 1,728 | 1,759 | 3,900 |
| 2017/10/11 | 1,725 | 1,739 | 1,725 | 1,727 | 2,100 |
| 2017/10/10 | 1,725 | 1,744 | 1,723 | 1,738 | 3,900 |
| 2017/10/06 | 1,730 | 1,735 | 1,730 | 1,735 | 4,100 |
| 2017/10/05 | 1,740 | 1,746 | 1,715 | 1,736 | 5,700 |
| 2017/10/04 | 1,747 | 1,755 | 1,740 | 1,740 | 8,400 |
| 2017/10/03 | 1,747 | 1,755 | 1,738 | 1,755 | 3,600 |
| 2017/10/02 | 1,747 | 1,749 | 1,746 | 1,746 | 3,200 |
| 2017/09/29 | 1,719 | 1,759 | 1,719 | 1,750 | 4,800 |
| 2017/09/28 | 1,712 | 1,718 | 1,709 | 1,717 | 1,900 |
| 2017/09/27 | 1,720 | 1,733 | 1,705 | 1,712 | 1,400 |
| 2017/09/26 | 1,728 | 1,750 | 1,703 | 1,720 | 3,700 |
| 2017/09/25 | 1,705 | 1,717 | 1,705 | 1,710 | 1,200 |
| 2017/09/22 | 1,695 | 1,704 | 1,695 | 1,704 | 2,700 |
| 2017/09/21 | 1,740 | 1,740 | 1,690 | 1,693 | 6,300 |
| 2017/09/20 | 1,715 | 1,742 | 1,715 | 1,730 | 6,900 |
| 2017/09/19 | 1,703 | 1,720 | 1,697 | 1,709 | 14,900 |
| 2017/09/15 | 1,696 | 1,696 | 1,683 | 1,686 | 2,200 |
| 2017/09/14 | 1,699 | 1,699 | 1,672 | 1,680 | 1,600 |
| 2017/09/13 | 1,683 | 1,700 | 1,666 | 1,700 | 8,300 |
| 2017/09/12 | 1,667 | 1,687 | 1,667 | 1,678 | 1,300 |
| 2017/09/11 | 1,666 | 1,672 | 1,666 | 1,666 | 1,600 |
| 2017/09/08 | 1,660 | 1,679 | 1,652 | 1,672 | 4,200 |
| 2017/09/07 | 1,661 | 1,663 | 1,660 | 1,660 | 1,500 |
| 2017/09/06 | 1,650 | 1,652 | 1,642 | 1,643 | 2,300 |
| 2017/09/05 | 1,683 | 1,684 | 1,651 | 1,655 | 8,000 |
| 2017/09/04 | 1,703 | 1,707 | 1,680 | 1,691 | 4,700 |
| 2017/09/01 | 1,700 | 1,700 | 1,681 | 1,691 | 8,800 |
| 2017/08/31 | 1,673 | 1,700 | 1,673 | 1,700 | 3,500 |
| 2017/08/30 | 1,677 | 1,679 | 1,669 | 1,673 | 3,100 |
| 2017/08/29 | 1,665 | 1,680 | 1,652 | 1,678 | 9,500 |
| 2017/08/28 | 1,660 | 1,679 | 1,660 | 1,679 | 4,100 |
| 2017/08/25 | 1,656 | 1,656 | 1,640 | 1,649 | 9,200 |
| 2017/08/24 | 1,636 | 1,649 | 1,627 | 1,645 | 6,700 |
| 2017/08/23 | 1,629 | 1,640 | 1,622 | 1,622 | 5,000 |
| 2017/08/22 | 1,643 | 1,643 | 1,621 | 1,621 | 9,500 |
| 2017/08/21 | 1,658 | 1,660 | 1,640 | 1,642 | 8,700 |
| 2017/08/18 | 1,655 | 1,667 | 1,643 | 1,659 | 9,700 |
| 2017/08/17 | 1,687 | 1,699 | 1,656 | 1,656 | 10,000 |
| 2017/08/16 | 1,721 | 1,725 | 1,695 | 1,695 | 8,900 |
| 2017/08/15 | 1,736 | 1,736 | 1,720 | 1,720 | 3,500 |
| 2017/08/14 | 1,737 | 1,750 | 1,703 | 1,749 | 9,500 |
| 2017/08/10 | 1,782 | 1,800 | 1,718 | 1,718 | 14,100 |
| 2017/08/09 | 1,792 | 1,795 | 1,764 | 1,782 | 3,400 |
| 2017/08/08 | 1,784 | 1,792 | 1,784 | 1,792 | 1,700 |
| 2017/08/07 | 1,780 | 1,789 | 1,778 | 1,789 | 1,100 |
| 2017/08/04 | 1,774 | 1,780 | 1,769 | 1,780 | 2,000 |
| 2017/08/03 | 1,776 | 1,790 | 1,769 | 1,774 | 1,700 |
| 2017/08/02 | 1,785 | 1,795 | 1,762 | 1,786 | 3,100 |
| 2017/08/01 | 1,800 | 1,800 | 1,756 | 1,761 | 5,500 |
| 2017/07/31 | 1,791 | 1,815 | 1,786 | 1,790 | 6,200 |
| 2017/07/28 | 1,807 | 1,809 | 1,786 | 1,804 | 1,300 |
| 2017/07/27 | 1,800 | 1,808 | 1,787 | 1,807 | 5,800 |
| 2017/07/26 | 1,825 | 1,829 | 1,780 | 1,802 | 8,900 |
| 2017/07/25 | 1,792 | 1,811 | 1,790 | 1,809 | 13,300 |
| 2017/07/24 | 1,800 | 1,800 | 1,792 | 1,792 | 13,600 |
| 2017/07/21 | 1,821 | 1,823 | 1,819 | 1,822 | 4,800 |
| 2017/07/20 | 1,842 | 1,842 | 1,802 | 1,824 | 9,100 |
| 2017/07/19 | 1,823 | 1,823 | 1,806 | 1,822 | 3,900 |
| 2017/07/18 | 1,826 | 1,826 | 1,813 | 1,817 | 4,400 |
| 2017/07/14 | 1,839 | 1,840 | 1,825 | 1,826 | 6,000 |
| 2017/07/13 | 1,814 | 1,825 | 1,814 | 1,825 | 2,300 |
| 2017/07/12 | 1,836 | 1,836 | 1,811 | 1,814 | 500 |
| 2017/07/11 | 1,827 | 1,840 | 1,805 | 1,810 | 7,800 |
| 2017/07/10 | 1,801 | 1,814 | 1,793 | 1,801 | 3,400 |
| 2017/07/07 | 1,789 | 1,792 | 1,781 | 1,791 | 2,200 |
| 2017/07/06 | 1,780 | 1,788 | 1,772 | 1,772 | 2,000 |
| 2017/07/05 | 1,789 | 1,789 | 1,760 | 1,780 | 2,800 |
| 2017/07/04 | 1,772 | 1,788 | 1,761 | 1,788 | 4,100 |
| 2017/07/03 | 1,760 | 1,770 | 1,760 | 1,761 | 1,500 |
| 2017/06/30 | 1,740 | 1,755 | 1,732 | 1,754 | 3,000 |
| 2017/06/29 | 1,733 | 1,764 | 1,733 | 1,763 | 2,800 |
| 2017/06/28 | 1,763 | 1,764 | 1,750 | 1,752 | 4,300 |
| 2017/06/27 | 1,755 | 1,758 | 1,737 | 1,758 | 6,200 |
| 2017/06/26 | 1,763 | 1,763 | 1,753 | 1,754 | 1,300 |
| 2017/06/23 | 1,752 | 1,763 | 1,751 | 1,763 | 3,500 |
| 2017/06/22 | 1,753 | 1,753 | 1,752 | 1,752 | 1,400 |
| 2017/06/21 | 1,750 | 1,763 | 1,750 | 1,763 | 2,400 |
| 2017/06/20 | 1,750 | 1,768 | 1,749 | 1,750 | 5,200 |
| 2017/06/19 | 1,750 | 1,758 | 1,733 | 1,749 | 7,100 |
| 2017/06/16 | 1,746 | 1,751 | 1,731 | 1,750 | 4,600 |
| 2017/06/15 | 1,770 | 1,770 | 1,751 | 1,759 | 900 |
| 2017/06/14 | 1,750 | 1,770 | 1,747 | 1,751 | 3,600 |
| 2017/06/13 | 1,753 | 1,753 | 1,740 | 1,743 | 3,000 |
| 2017/06/12 | 1,741 | 1,769 | 1,726 | 1,767 | 6,300 |
| 2017/06/09 | 1,730 | 1,743 | 1,730 | 1,741 | 3,200 |
| 2017/06/08 | 1,747 | 1,750 | 1,740 | 1,750 | 2,300 |
| 2017/06/07 | 1,728 | 1,747 | 1,728 | 1,747 | 1,400 |
| 2017/06/06 | 1,787 | 1,787 | 1,710 | 1,717 | 6,600 |
| 2017/06/05 | 1,786 | 1,806 | 1,784 | 1,785 | 6,700 |
| 2017/06/02 | 1,768 | 1,783 | 1,765 | 1,782 | 6,200 |
| 2017/06/01 | 1,738 | 1,765 | 1,738 | 1,752 | 4,500 |
| 2017/05/31 | 1,732 | 1,745 | 1,732 | 1,736 | 4,800 |
| 2017/05/30 | 1,767 | 1,767 | 1,727 | 1,741 | 2,200 |
| 2017/05/29 | 1,720 | 1,739 | 1,715 | 1,734 | 5,800 |
| 2017/05/26 | 1,751 | 1,751 | 1,727 | 1,727 | 7,000 |
| 2017/05/25 | 1,710 | 1,765 | 1,710 | 1,765 | 8,200 |
| 2017/05/24 | 1,750 | 1,755 | 1,702 | 1,708 | 29,300 |
| 2017/05/23 | 1,759 | 1,765 | 1,750 | 1,750 | 6,900 |
| 2017/05/22 | 1,757 | 1,771 | 1,757 | 1,760 | 9,100 |
| 2017/05/19 | 1,780 | 1,780 | 1,756 | 1,759 | 11,400 |
| 2017/05/18 | 1,761 | 1,783 | 1,750 | 1,780 | 9,500 |
| 2017/05/17 | 1,828 | 1,828 | 1,800 | 1,800 | 10,100 |
| 2017/05/16 | 1,826 | 1,840 | 1,825 | 1,828 | 12,100 |
| 2017/05/15 | 1,824 | 1,855 | 1,822 | 1,826 | 24,300 |
| 2017/05/12 | 2,060 | 2,060 | 1,803 | 1,828 | 60,000 |
| 2017/05/11 | 2,119 | 2,120 | 2,040 | 2,051 | 18,100 |
| 2017/05/10 | 2,130 | 2,130 | 2,100 | 2,119 | 11,100 |
| 2017/05/09 | 2,160 | 2,189 | 2,135 | 2,141 | 26,500 |
| 2017/05/08 | 2,080 | 2,119 | 2,067 | 2,110 | 18,100 |
| 2017/05/02 | 2,000 | 2,067 | 2,000 | 2,062 | 16,000 |
| 2017/05/01 | 1,995 | 2,000 | 1,995 | 1,998 | 5,300 |
| 2017/04/28 | 2,003 | 2,015 | 1,995 | 2,000 | 10,000 |
| 2017/04/27 | 1,987 | 2,000 | 1,981 | 1,997 | 3,900 |
| 2017/04/26 | 1,995 | 2,016 | 1,971 | 1,987 | 6,900 |
| 2017/04/25 | 2,015 | 2,015 | 1,990 | 1,990 | 4,700 |
| 2017/04/24 | 1,983 | 2,014 | 1,966 | 1,992 | 12,900 |
| 2017/04/21 | 1,918 | 1,963 | 1,901 | 1,963 | 7,900 |
| 2017/04/20 | 1,922 | 1,922 | 1,899 | 1,921 | 2,800 |
| 2017/04/19 | 1,914 | 1,920 | 1,902 | 1,906 | 6,700 |
| 2017/04/18 | 1,910 | 1,925 | 1,882 | 1,900 | 5,400 |
| 2017/04/17 | 1,820 | 1,870 | 1,820 | 1,862 | 4,500 |
| 2017/04/14 | 1,818 | 1,874 | 1,800 | 1,820 | 7,600 |
| 2017/04/13 | 1,751 | 1,813 | 1,751 | 1,802 | 6,500 |
| 2017/04/12 | 1,850 | 1,850 | 1,780 | 1,780 | 24,600 |
| 2017/04/11 | 1,879 | 1,879 | 1,854 | 1,856 | 6,300 |
| 2017/04/10 | 1,812 | 1,933 | 1,812 | 1,933 | 18,000 |
| 2017/04/07 | 1,802 | 1,881 | 1,744 | 1,801 | 18,600 |
| 2017/04/06 | 1,870 | 1,871 | 1,746 | 1,802 | 20,000 |
| 2017/04/05 | 1,892 | 1,914 | 1,865 | 1,890 | 12,200 |
| 2017/04/04 | 1,960 | 1,960 | 1,781 | 1,896 | 65,800 |
| 2017/04/03 | 2,057 | 2,057 | 1,987 | 1,999 | 24,000 |
| 2017/03/31 | 2,130 | 2,130 | 2,057 | 2,057 | 13,600 |
| 2017/03/30 | 2,150 | 2,152 | 2,125 | 2,130 | 13,100 |
| 2017/03/29 | 2,111 | 2,200 | 2,111 | 2,191 | 18,400 |
| 2017/03/28 | 2,290 | 2,318 | 2,159 | 2,166 | 23,600 |
| 2017/03/27 | 2,130 | 2,240 | 2,130 | 2,240 | 21,200 |
| 2017/03/24 | 2,055 | 2,089 | 2,049 | 2,089 | 5,600 |
| 2017/03/23 | 2,005 | 2,060 | 2,005 | 2,014 | 12,200 |
| 2017/03/22 | 2,050 | 2,085 | 2,012 | 2,025 | 25,000 |
| 2017/03/21 | 2,000 | 2,095 | 1,999 | 2,095 | 32,600 |
| 2017/03/17 | 1,988 | 2,000 | 1,982 | 1,998 | 16,000 |
| 2017/03/16 | 1,975 | 1,990 | 1,958 | 1,964 | 4,900 |
| 2017/03/15 | 2,010 | 2,010 | 1,970 | 1,981 | 10,000 |
| 2017/03/14 | 1,970 | 2,010 | 1,970 | 2,009 | 15,200 |
| 2017/03/13 | 1,961 | 1,985 | 1,942 | 1,970 | 9,200 |
| 2017/03/10 | 1,944 | 1,952 | 1,925 | 1,941 | 5,800 |
| 2017/03/09 | 1,930 | 1,939 | 1,903 | 1,920 | 10,100 |
| 2017/03/08 | 1,927 | 1,957 | 1,925 | 1,944 | 10,900 |
| 2017/03/07 | 1,953 | 1,960 | 1,937 | 1,958 | 6,200 |
| 2017/03/06 | 1,955 | 1,965 | 1,885 | 1,950 | 15,100 |
| 2017/03/03 | 1,935 | 1,950 | 1,921 | 1,950 | 12,200 |
| 2017/03/02 | 1,949 | 1,965 | 1,900 | 1,927 | 33,100 |
| 2017/03/01 | 1,806 | 1,830 | 1,788 | 1,830 | 24,100 |
| 2017/02/28 | 1,813 | 1,845 | 1,802 | 1,802 | 9,300 |
| 2017/02/27 | 1,840 | 1,840 | 1,797 | 1,829 | 17,200 |
| 2017/02/24 | 1,930 | 1,930 | 1,840 | 1,845 | 16,100 |
| 2017/02/23 | 1,849 | 1,924 | 1,845 | 1,920 | 9,900 |
| 2017/02/22 | 1,848 | 1,884 | 1,831 | 1,870 | 15,400 |
| 2017/02/21 | 1,830 | 1,846 | 1,800 | 1,845 | 15,700 |
| 2017/02/20 | 1,803 | 1,820 | 1,770 | 1,790 | 14,600 |
| 2017/02/17 | 1,756 | 1,780 | 1,756 | 1,768 | 10,900 |
| 2017/02/16 | 1,829 | 1,829 | 1,745 | 1,750 | 30,800 |
| 2017/02/15 | 1,658 | 1,738 | 1,658 | 1,738 | 23,700 |
| 2017/02/14 | 1,687 | 1,687 | 1,640 | 1,658 | 19,300 |
| 2017/02/13 | 1,690 | 1,690 | 1,660 | 1,683 | 19,800 |
| 2017/02/10 | 1,699 | 1,699 | 1,620 | 1,632 | 44,300 |
| 2017/02/09 | 1,425 | 1,684 | 1,421 | 1,590 | 74,800 |
| 2017/02/08 | 1,426 | 1,426 | 1,418 | 1,418 | 600 |
| 2017/02/07 | 1,423 | 1,423 | 1,411 | 1,412 | 1,200 |
| 2017/02/06 | 1,421 | 1,425 | 1,420 | 1,423 | 5,600 |
| 2017/02/03 | 1,411 | 1,417 | 1,411 | 1,417 | 600 |
| 2017/02/02 | 1,419 | 1,427 | 1,410 | 1,410 | 3,200 |
| 2017/02/01 | 1,413 | 1,414 | 1,405 | 1,411 | 3,700 |
| 2017/01/31 | 1,398 | 1,425 | 1,392 | 1,412 | 6,300 |
| 2017/01/30 | 1,386 | 1,409 | 1,386 | 1,398 | 6,700 |
| 2017/01/27 | 1,410 | 1,410 | 1,376 | 1,384 | 5,100 |
| 2017/01/26 | 1,380 | 1,408 | 1,375 | 1,405 | 6,100 |
| 2017/01/25 | 1,372 | 1,376 | 1,357 | 1,360 | 2,400 |
| 2017/01/24 | 1,354 | 1,354 | 1,353 | 1,354 | 700 |
| 2017/01/23 | 1,393 | 1,393 | 1,351 | 1,377 | 4,300 |
| 2017/01/20 | 1,378 | 1,394 | 1,378 | 1,385 | 4,500 |
| 2017/01/19 | 1,367 | 1,397 | 1,367 | 1,377 | 2,200 |
| 2017/01/18 | 1,352 | 1,365 | 1,352 | 1,364 | 4,300 |
| 2017/01/17 | 1,377 | 1,387 | 1,377 | 1,379 | 4,200 |
| 2017/01/16 | 1,391 | 1,391 | 1,380 | 1,388 | 2,700 |
| 2017/01/13 | 1,380 | 1,382 | 1,375 | 1,380 | 4,300 |
| 2017/01/12 | 1,403 | 1,403 | 1,381 | 1,381 | 5,800 |
| 2017/01/11 | 1,413 | 1,415 | 1,408 | 1,410 | 3,700 |
| 2017/01/10 | 1,415 | 1,415 | 1,396 | 1,413 | 3,500 |
| 2017/01/06 | 1,415 | 1,417 | 1,400 | 1,406 | 6,600 |
| 2017/01/05 | 1,417 | 1,432 | 1,412 | 1,417 | 3,100 |
| 2017/01/04 | 1,425 | 1,431 | 1,418 | 1,430 | 3,800 |