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 |
---|---|---|---|---|---|
1999/12/29 | 172 | 172 | 172 | 172 | 1,000 |
1999/12/28 | 172 | 175 | 172 | 175 | 2,000 |
1999/12/27 | 182 | 182 | 171 | 171 | 2,000 |
1999/12/24 | 200 | 200 | 180 | 200 | 3,000 |
1999/12/22 | 200 | 200 | 200 | 200 | 2,000 |
1999/12/21 | 185 | 185 | 185 | 185 | 5,000 |
1999/12/20 | 203 | 210 | 203 | 203 | 9,000 |
1999/12/17 | 185 | 185 | 185 | 185 | 3,000 |
1999/12/16 | 180 | 180 | 176 | 176 | 3,000 |
1999/12/15 | 180 | 180 | 180 | 180 | 1,000 |
1999/12/14 | 177 | 177 | 176 | 176 | 9,000 |
1999/12/13 | 172 | 176 | 172 | 176 | 3,000 |
1999/12/09 | 170 | 170 | 170 | 170 | 3,000 |
1999/12/08 | 193 | 193 | 170 | 170 | 3,000 |
1999/12/07 | 193 | 193 | 193 | 193 | 2,000 |
1999/12/02 | 170 | 170 | 170 | 170 | 5,000 |
1999/12/01 | 170 | 170 | 170 | 170 | 2,000 |
1999/11/29 | 155 | 155 | 155 | 155 | 5,000 |
1999/11/26 | 189 | 189 | 184 | 184 | 5,000 |
1999/11/24 | 182 | 182 | 180 | 180 | 3,000 |
1999/11/22 | 192 | 192 | 192 | 192 | 8,000 |
1999/11/19 | 175 | 175 | 175 | 175 | 1,000 |
1999/11/18 | 172 | 175 | 172 | 175 | 4,000 |
1999/11/17 | 171 | 171 | 171 | 171 | 3,000 |
1999/11/16 | 172 | 172 | 172 | 172 | 3,000 |
1999/11/15 | 173 | 175 | 173 | 173 | 6,000 |
1999/11/12 | 171 | 171 | 171 | 171 | 1,000 |
1999/11/11 | 196 | 196 | 196 | 196 | 2,000 |
1999/11/10 | 200 | 200 | 200 | 200 | 7,000 |
1999/11/09 | 200 | 200 | 200 | 200 | 3,000 |
1999/11/08 | 200 | 200 | 200 | 200 | 3,000 |
1999/11/05 | 200 | 200 | 200 | 200 | 1,000 |
1999/11/04 | 200 | 200 | 200 | 200 | 1,000 |
1999/11/01 | 200 | 200 | 200 | 200 | 1,000 |
1999/10/29 | 220 | 220 | 215 | 215 | 2,000 |
1999/10/28 | 209 | 209 | 209 | 209 | 1,000 |
1999/10/27 | 209 | 209 | 209 | 209 | 5,000 |
1999/10/26 | 207 | 209 | 207 | 209 | 5,000 |
1999/10/21 | 219 | 219 | 200 | 200 | 2,000 |
1999/10/20 | 215 | 220 | 215 | 215 | 9,000 |
1999/10/19 | 196 | 197 | 196 | 196 | 4,000 |
1999/10/18 | 210 | 210 | 196 | 196 | 2,000 |
1999/10/12 | 220 | 220 | 210 | 210 | 3,000 |
1999/10/08 | 225 | 225 | 222 | 222 | 3,000 |
1999/10/06 | 220 | 220 | 220 | 220 | 5,000 |
1999/10/05 | 220 | 220 | 210 | 220 | 3,000 |
1999/09/27 | 265 | 265 | 265 | 265 | 1,000 |
1999/09/24 | 271 | 279 | 250 | 250 | 17,000 |
1999/09/22 | 256 | 260 | 255 | 260 | 5,000 |
1999/09/21 | 291 | 291 | 250 | 255 | 18,000 |
1999/09/20 | 245 | 305 | 245 | 285 | 53,000 |
1999/09/17 | 225 | 227 | 225 | 225 | 3,000 |
1999/09/16 | 230 | 230 | 225 | 225 | 6,000 |
1999/09/14 | 226 | 226 | 226 | 226 | 1,000 |
1999/09/13 | 221 | 221 | 216 | 216 | 6,000 |
1999/09/10 | 221 | 221 | 221 | 221 | 1,000 |
1999/09/08 | 227 | 227 | 227 | 227 | 1,000 |
1999/09/03 | 235 | 235 | 210 | 210 | 7,000 |
1999/08/31 | 250 | 250 | 250 | 250 | 1,000 |
1999/08/30 | 250 | 250 | 250 | 250 | 2,000 |
1999/08/27 | 249 | 260 | 237 | 260 | 9,000 |
1999/08/26 | 225 | 250 | 225 | 250 | 9,000 |
1999/08/24 | 227 | 227 | 221 | 221 | 5,000 |
1999/08/20 | 242 | 242 | 220 | 220 | 11,000 |
1999/08/19 | 211 | 220 | 211 | 220 | 5,000 |
1999/08/16 | 201 | 201 | 201 | 201 | 5,000 |
1999/08/12 | 210 | 210 | 206 | 206 | 3,000 |
1999/08/10 | 226 | 226 | 226 | 226 | 1,000 |
1999/08/09 | 227 | 227 | 227 | 227 | 2,000 |
1999/08/06 | 228 | 228 | 228 | 228 | 2,000 |
1999/08/05 | 228 | 228 | 228 | 228 | 2,000 |
1999/08/02 | 206 | 208 | 206 | 207 | 6,000 |
1999/07/30 | 220 | 220 | 220 | 220 | 14,000 |
1999/07/29 | 225 | 225 | 220 | 220 | 8,000 |
1999/07/27 | 230 | 230 | 230 | 230 | 1,000 |
1999/07/26 | 230 | 230 | 230 | 230 | 4,000 |
1999/07/23 | 232 | 232 | 230 | 231 | 5,000 |
1999/07/21 | 242 | 247 | 240 | 240 | 17,000 |
1999/07/19 | 230 | 230 | 220 | 220 | 10,000 |
1999/07/16 | 242 | 242 | 226 | 226 | 9,000 |
1999/07/15 | 255 | 255 | 242 | 242 | 2,000 |
1999/07/12 | 270 | 270 | 270 | 270 | 2,000 |
1999/07/09 | 270 | 270 | 261 | 261 | 3,000 |
1999/07/08 | 275 | 275 | 270 | 270 | 7,000 |
1999/07/07 | 275 | 275 | 275 | 275 | 5,000 |
1999/07/06 | 259 | 270 | 259 | 270 | 7,000 |
1999/07/05 | 250 | 260 | 250 | 255 | 14,000 |
1999/07/02 | 220 | 241 | 220 | 241 | 2,000 |
1999/07/01 | 240 | 241 | 240 | 241 | 9,000 |
1999/06/28 | 230 | 230 | 230 | 230 | 1,000 |
1999/06/25 | 220 | 220 | 220 | 220 | 5,000 |
1999/06/24 | 228 | 228 | 220 | 220 | 2,000 |
1999/06/23 | 235 | 235 | 230 | 230 | 6,000 |
1999/06/22 | 239 | 239 | 235 | 236 | 3,000 |
1999/06/21 | 252 | 252 | 235 | 240 | 13,000 |
1999/06/18 | 295 | 295 | 250 | 250 | 15,000 |
1999/06/17 | 300 | 300 | 245 | 245 | 94,000 |
1999/06/16 | 185 | 234 | 185 | 234 | 59,000 |
1999/06/15 | 185 | 186 | 184 | 184 | 20,000 |
1999/06/11 | 184 | 184 | 183 | 183 | 3,000 |
1999/06/10 | 183 | 183 | 183 | 183 | 1,000 |
1999/06/09 | 183 | 183 | 183 | 183 | 2,000 |
1999/06/07 | 182 | 182 | 182 | 182 | 1,000 |
1999/06/03 | 166 | 166 | 166 | 166 | 1,000 |
1999/06/01 | 170 | 170 | 170 | 170 | 5,000 |
1999/05/25 | 190 | 190 | 190 | 190 | 2,000 |
1999/05/24 | 192 | 192 | 192 | 192 | 1,000 |
1999/05/21 | 197 | 197 | 195 | 195 | 8,000 |
1999/05/20 | 182 | 182 | 182 | 182 | 3,000 |
1999/05/19 | 166 | 166 | 166 | 166 | 1,000 |
1999/05/13 | 170 | 170 | 170 | 170 | 1,000 |
1999/05/10 | 189 | 189 | 189 | 189 | 1,000 |
1999/05/07 | 195 | 195 | 189 | 189 | 3,000 |
1999/05/06 | 200 | 200 | 200 | 200 | 3,000 |
1999/04/30 | 175 | 200 | 175 | 190 | 15,000 |
1999/04/28 | 170 | 170 | 170 | 170 | 3,000 |
1999/04/27 | 173 | 173 | 170 | 170 | 8,000 |
1999/04/26 | 170 | 170 | 170 | 170 | 1,000 |
1999/04/23 | 175 | 175 | 175 | 175 | 2,000 |
1999/04/22 | 175 | 180 | 175 | 180 | 12,000 |
1999/04/20 | 170 | 170 | 170 | 170 | 11,000 |
1999/04/19 | 170 | 170 | 170 | 170 | 1,000 |
1999/04/13 | 164 | 170 | 164 | 170 | 4,000 |
1999/04/09 | 170 | 180 | 164 | 164 | 12,000 |
1999/04/08 | 163 | 170 | 163 | 170 | 11,000 |
1999/04/07 | 158 | 158 | 158 | 158 | 1,000 |
1999/04/06 | 158 | 158 | 158 | 158 | 1,000 |
1999/04/05 | 151 | 151 | 151 | 151 | 2,000 |
1999/04/02 | 151 | 151 | 151 | 151 | 2,000 |
1999/03/30 | 155 | 155 | 145 | 145 | 7,000 |
1999/03/29 | 150 | 150 | 150 | 150 | 1,000 |
1999/03/26 | 145 | 145 | 145 | 145 | 1,000 |
1999/03/25 | 169 | 169 | 140 | 140 | 30,000 |
1999/03/24 | 170 | 170 | 150 | 150 | 12,000 |
1999/03/23 | 181 | 181 | 181 | 181 | 11,000 |
1999/03/18 | 168 | 170 | 168 | 170 | 2,000 |
1999/03/16 | 160 | 160 | 160 | 160 | 4,000 |
1999/03/10 | 150 | 150 | 150 | 150 | 1,000 |
1999/03/08 | 165 | 165 | 165 | 165 | 3,000 |
1999/03/05 | 158 | 165 | 158 | 165 | 3,000 |
1999/03/02 | 150 | 150 | 150 | 150 | 1,000 |
1999/02/22 | 176 | 176 | 153 | 153 | 16,000 |
1999/02/19 | 165 | 165 | 160 | 160 | 2,000 |
1999/02/18 | 160 | 160 | 160 | 160 | 5,000 |
1999/02/17 | 150 | 150 | 150 | 150 | 5,000 |
1999/02/10 | 165 | 165 | 160 | 160 | 2,000 |
1999/02/09 | 165 | 165 | 165 | 165 | 3,000 |
1999/02/08 | 165 | 165 | 165 | 165 | 5,000 |
1999/02/05 | 165 | 165 | 165 | 165 | 10,000 |
1999/02/04 | 165 | 165 | 165 | 165 | 13,000 |
1999/02/03 | 150 | 165 | 150 | 165 | 10,000 |
1999/02/02 | 150 | 150 | 150 | 150 | 1,000 |
1999/02/01 | 165 | 165 | 165 | 165 | 3,000 |
1999/01/26 | 160 | 160 | 160 | 160 | 2,000 |
1999/01/25 | 170 | 170 | 170 | 170 | 2,000 |
1999/01/21 | 170 | 170 | 170 | 170 | 2,000 |
1999/01/20 | 165 | 165 | 165 | 165 | 10,000 |
1999/01/19 | 150 | 150 | 150 | 150 | 1,000 |
1999/01/12 | 140 | 140 | 140 | 140 | 4,000 |
1999/01/08 | 150 | 150 | 150 | 150 | 3,000 |