ムラキ(7477)の株価時系列情報
ムラキ(7477)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 |
---|---|---|---|---|---|
1998/12/28 | 170 | 170 | 160 | 160 | 8,000 |
1998/12/25 | 170 | 170 | 170 | 170 | 7,000 |
1998/12/24 | 170 | 170 | 160 | 160 | 2,000 |
1998/12/22 | 165 | 170 | 165 | 170 | 12,000 |
1998/12/21 | 150 | 150 | 150 | 150 | 1,000 |
1998/12/17 | 135 | 135 | 135 | 135 | 2,000 |
1998/12/16 | 140 | 140 | 140 | 140 | 3,000 |
1998/12/08 | 150 | 150 | 150 | 150 | 1,000 |
1998/12/01 | 171 | 171 | 171 | 171 | 7,000 |
1998/11/30 | 156 | 156 | 156 | 156 | 2,000 |
1998/11/27 | 151 | 151 | 151 | 151 | 1,000 |
1998/11/26 | 150 | 150 | 150 | 150 | 1,000 |
1998/11/25 | 150 | 150 | 150 | 150 | 4,000 |
1998/11/20 | 142 | 142 | 142 | 142 | 1,000 |
1998/11/16 | 131 | 131 | 131 | 131 | 1,000 |
1998/11/13 | 160 | 160 | 131 | 131 | 15,000 |
1998/11/12 | 160 | 160 | 142 | 142 | 3,000 |
1998/11/11 | 159 | 160 | 159 | 160 | 2,000 |
1998/11/10 | 170 | 170 | 160 | 160 | 3,000 |
1998/11/09 | 149 | 169 | 149 | 169 | 7,000 |
1998/11/06 | 152 | 152 | 125 | 131 | 20,000 |
1998/11/05 | 142 | 167 | 142 | 167 | 2,000 |
1998/11/04 | 165 | 170 | 151 | 151 | 5,000 |
1998/11/02 | 198 | 198 | 150 | 170 | 10,000 |
1998/10/29 | 200 | 200 | 200 | 200 | 1,000 |
1998/10/28 | 205 | 205 | 205 | 205 | 2,000 |
1998/10/27 | 200 | 205 | 200 | 205 | 4,000 |
1998/10/26 | 190 | 200 | 190 | 200 | 6,000 |
1998/10/23 | 190 | 195 | 190 | 190 | 6,000 |
1998/10/22 | 190 | 190 | 190 | 190 | 2,000 |
1998/10/21 | 209 | 209 | 190 | 190 | 2,000 |
1998/10/20 | 201 | 225 | 200 | 225 | 22,000 |
1998/10/19 | 189 | 200 | 189 | 200 | 26,000 |
1998/10/15 | 188 | 198 | 187 | 187 | 7,000 |
1998/10/14 | 180 | 190 | 175 | 190 | 27,000 |
1998/10/13 | 120 | 150 | 120 | 150 | 4,000 |
1998/10/12 | 120 | 120 | 120 | 120 | 5,000 |
1998/10/08 | 155 | 155 | 155 | 155 | 10,000 |
1998/10/07 | 110 | 110 | 110 | 110 | 3,000 |
1998/10/05 | 99 | 119 | 99 | 110 | 21,000 |
1998/10/02 | 78 | 100 | 78 | 100 | 22,000 |
1998/10/01 | 100 | 100 | 76 | 76 | 22,000 |
1998/09/30 | 97 | 127 | 97 | 126 | 26,000 |
1998/09/29 | 180 | 180 | 147 | 147 | 4,000 |
1998/09/28 | 150 | 150 | 150 | 150 | 3,000 |
1998/09/25 | 145 | 145 | 145 | 145 | 3,000 |
1998/09/21 | 182 | 185 | 182 | 185 | 11,000 |
1998/09/07 | 190 | 190 | 190 | 190 | 4,000 |
1998/09/01 | 190 | 190 | 190 | 190 | 2,000 |
1998/08/31 | 190 | 190 | 190 | 190 | 16,000 |
1998/08/28 | 190 | 190 | 190 | 190 | 4,000 |
1998/08/25 | 220 | 220 | 220 | 220 | 3,000 |
1998/08/24 | 220 | 220 | 220 | 220 | 8,000 |
1998/08/21 | 210 | 210 | 210 | 210 | 2,000 |
1998/08/17 | 210 | 210 | 210 | 210 | 3,000 |
1998/07/30 | 229 | 229 | 229 | 229 | 1,000 |
1998/07/29 | 220 | 220 | 220 | 220 | 3,000 |
1998/07/28 | 220 | 220 | 220 | 220 | 1,000 |
1998/07/27 | 220 | 220 | 220 | 220 | 2,000 |
1998/07/24 | 220 | 220 | 220 | 220 | 2,000 |
1998/07/23 | 220 | 220 | 220 | 220 | 6,000 |
1998/07/17 | 210 | 210 | 210 | 210 | 1,000 |
1998/07/09 | 191 | 200 | 191 | 200 | 2,000 |
1998/07/06 | 191 | 191 | 190 | 190 | 3,000 |
1998/07/03 | 191 | 191 | 191 | 191 | 1,000 |
1998/06/25 | 230 | 230 | 230 | 230 | 7,000 |
1998/06/24 | 220 | 230 | 220 | 230 | 8,000 |
1998/06/23 | 220 | 220 | 220 | 220 | 3,000 |
1998/06/17 | 190 | 190 | 190 | 190 | 3,000 |
1998/06/12 | 190 | 190 | 190 | 190 | 2,000 |
1998/05/26 | 230 | 230 | 230 | 230 | 1,000 |
1998/05/25 | 230 | 230 | 230 | 230 | 17,000 |
1998/05/21 | 230 | 230 | 230 | 230 | 6,000 |
1998/05/20 | 230 | 230 | 230 | 230 | 4,000 |
1998/05/13 | 186 | 186 | 186 | 186 | 1,000 |
1998/05/12 | 187 | 187 | 187 | 187 | 1,000 |
1998/05/07 | 186 | 186 | 186 | 186 | 1,000 |
1998/05/06 | 185 | 185 | 185 | 185 | 2,000 |
1998/04/28 | 230 | 230 | 230 | 230 | 3,000 |
1998/04/27 | 210 | 235 | 210 | 235 | 5,000 |
1998/04/20 | 204 | 210 | 204 | 210 | 12,000 |
1998/04/17 | 204 | 204 | 204 | 204 | 1,000 |
1998/04/16 | 205 | 205 | 205 | 205 | 1,000 |
1998/04/03 | 205 | 205 | 205 | 205 | 1,000 |
1998/03/31 | 205 | 205 | 205 | 205 | 2,000 |
1998/03/30 | 235 | 235 | 235 | 235 | 2,000 |
1998/03/27 | 240 | 240 | 240 | 240 | 1,000 |
1998/03/25 | 211 | 211 | 210 | 210 | 2,000 |
1998/03/24 | 200 | 200 | 200 | 200 | 1,000 |
1998/03/23 | 200 | 200 | 200 | 200 | 1,000 |
1998/03/20 | 195 | 195 | 190 | 195 | 11,000 |
1998/03/19 | 199 | 199 | 190 | 190 | 3,000 |
1998/03/17 | 200 | 200 | 200 | 200 | 3,000 |
1998/03/16 | 195 | 195 | 180 | 186 | 27,000 |
1998/03/10 | 195 | 195 | 195 | 195 | 2,000 |
1998/03/09 | 200 | 200 | 195 | 195 | 7,000 |
1998/02/25 | 256 | 256 | 256 | 256 | 7,000 |
1998/02/23 | 250 | 255 | 250 | 255 | 7,000 |
1998/02/20 | 250 | 250 | 250 | 250 | 3,000 |
1998/02/17 | 235 | 235 | 235 | 235 | 1,000 |
1998/01/30 | 260 | 260 | 260 | 260 | 4,000 |
1998/01/29 | 260 | 260 | 260 | 260 | 1,000 |
1998/01/28 | 251 | 251 | 251 | 251 | 2,000 |
1998/01/27 | 230 | 230 | 230 | 230 | 2,000 |
1998/01/26 | 230 | 230 | 230 | 230 | 2,000 |
1998/01/23 | 219 | 230 | 219 | 230 | 11,000 |
1998/01/22 | 205 | 210 | 205 | 210 | 3,000 |
1998/01/20 | 200 | 200 | 200 | 200 | 5,000 |