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 |
---|---|---|---|---|---|
2001/12/27 | 111 | 111 | 111 | 111 | 1,000 |
2001/12/26 | 111 | 111 | 111 | 111 | 3,000 |
2001/12/20 | 121 | 121 | 121 | 121 | 12,000 |
2001/12/19 | 115 | 115 | 110 | 110 | 3,000 |
2001/12/18 | 115 | 115 | 115 | 115 | 1,000 |
2001/12/13 | 120 | 120 | 120 | 120 | 1,000 |
2001/12/10 | 123 | 123 | 123 | 123 | 2,000 |
2001/12/06 | 116 | 116 | 116 | 116 | 2,000 |
2001/11/28 | 120 | 120 | 120 | 120 | 1,000 |
2001/11/27 | 120 | 120 | 120 | 120 | 4,000 |
2001/11/20 | 120 | 125 | 120 | 125 | 14,000 |
2001/11/16 | 116 | 120 | 116 | 120 | 2,000 |
2001/11/15 | 118 | 118 | 106 | 106 | 5,000 |
2001/11/09 | 118 | 118 | 118 | 118 | 1,000 |
2001/11/08 | 122 | 122 | 121 | 121 | 3,000 |
2001/11/07 | 125 | 125 | 125 | 125 | 6,000 |
2001/11/06 | 126 | 126 | 126 | 126 | 8,000 |
2001/11/05 | 126 | 126 | 126 | 126 | 1,000 |
2001/10/30 | 125 | 125 | 125 | 125 | 1,000 |
2001/10/29 | 130 | 130 | 130 | 130 | 3,000 |
2001/10/26 | 130 | 130 | 130 | 130 | 3,000 |
2001/10/22 | 138 | 138 | 138 | 138 | 10,000 |
2001/10/19 | 135 | 135 | 135 | 135 | 1,000 |
2001/10/18 | 133 | 133 | 133 | 133 | 4,000 |
2001/10/17 | 132 | 132 | 132 | 132 | 3,000 |
2001/10/10 | 134 | 134 | 130 | 130 | 4,000 |
2001/10/05 | 125 | 125 | 125 | 125 | 1,000 |
2001/10/02 | 130 | 130 | 130 | 130 | 1,000 |
2001/10/01 | 130 | 130 | 130 | 130 | 1,000 |
2001/09/27 | 140 | 140 | 140 | 140 | 5,000 |
2001/09/26 | 150 | 150 | 150 | 150 | 2,000 |
2001/09/20 | 150 | 150 | 149 | 149 | 10,000 |
2001/09/19 | 145 | 147 | 145 | 147 | 3,000 |
2001/09/10 | 148 | 148 | 148 | 148 | 6,000 |
2001/09/07 | 148 | 148 | 148 | 148 | 1,000 |
2001/09/05 | 144 | 144 | 144 | 144 | 1,000 |
2001/08/29 | 156 | 156 | 156 | 156 | 2,000 |
2001/08/20 | 155 | 158 | 155 | 158 | 10,000 |
2001/08/17 | 150 | 150 | 150 | 150 | 3,000 |
2001/08/07 | 151 | 151 | 150 | 150 | 5,000 |
2001/08/06 | 150 | 150 | 150 | 150 | 1,000 |
2001/08/02 | 145 | 145 | 140 | 140 | 3,000 |
2001/07/27 | 158 | 158 | 158 | 158 | 3,000 |
2001/07/23 | 164 | 164 | 160 | 160 | 10,000 |
2001/07/19 | 160 | 160 | 159 | 160 | 6,000 |
2001/07/17 | 155 | 155 | 155 | 155 | 1,000 |
2001/07/11 | 154 | 154 | 154 | 154 | 1,000 |
2001/07/06 | 154 | 154 | 154 | 154 | 2,000 |
2001/06/26 | 154 | 154 | 154 | 154 | 2,000 |
2001/06/25 | 156 | 156 | 156 | 156 | 1,000 |
2001/06/21 | 155 | 155 | 155 | 155 | 1,000 |
2001/06/20 | 170 | 170 | 170 | 170 | 9,000 |
2001/06/19 | 158 | 158 | 158 | 158 | 1,000 |
2001/06/15 | 151 | 151 | 151 | 151 | 1,000 |
2001/06/11 | 151 | 151 | 151 | 151 | 1,000 |
2001/06/08 | 155 | 155 | 155 | 155 | 2,000 |
2001/06/07 | 156 | 156 | 156 | 156 | 1,000 |
2001/06/05 | 154 | 154 | 154 | 154 | 1,000 |
2001/05/31 | 158 | 158 | 158 | 158 | 2,000 |
2001/05/29 | 155 | 155 | 155 | 155 | 3,000 |
2001/05/25 | 150 | 150 | 150 | 150 | 1,000 |
2001/05/23 | 141 | 141 | 141 | 141 | 1,000 |
2001/05/22 | 141 | 141 | 141 | 141 | 1,000 |
2001/05/21 | 159 | 159 | 150 | 150 | 10,000 |
2001/05/17 | 151 | 151 | 151 | 151 | 1,000 |
2001/05/16 | 151 | 151 | 151 | 151 | 2,000 |
2001/05/10 | 158 | 158 | 158 | 158 | 2,000 |
2001/05/08 | 156 | 156 | 156 | 156 | 1,000 |
2001/05/07 | 155 | 155 | 155 | 155 | 1,000 |
2001/05/02 | 155 | 155 | 155 | 155 | 3,000 |
2001/04/27 | 155 | 155 | 155 | 155 | 7,000 |
2001/04/26 | 155 | 155 | 155 | 155 | 5,000 |
2001/04/25 | 155 | 155 | 155 | 155 | 2,000 |
2001/04/23 | 150 | 150 | 150 | 150 | 1,000 |
2001/04/20 | 170 | 170 | 170 | 170 | 9,000 |
2001/04/17 | 143 | 150 | 143 | 150 | 2,000 |
2001/04/13 | 157 | 157 | 157 | 157 | 2,000 |
2001/04/12 | 157 | 157 | 157 | 157 | 7,000 |
2001/04/10 | 169 | 169 | 169 | 169 | 2,000 |
2001/04/05 | 160 | 160 | 160 | 160 | 2,000 |
2001/03/30 | 160 | 160 | 160 | 160 | 5,000 |
2001/03/26 | 171 | 171 | 171 | 171 | 5,000 |
2001/03/23 | 172 | 172 | 172 | 172 | 2,000 |
2001/03/22 | 173 | 173 | 173 | 173 | 2,000 |
2001/03/21 | 161 | 161 | 161 | 161 | 7,000 |
2001/03/16 | 140 | 140 | 140 | 140 | 1,000 |
2001/03/12 | 150 | 150 | 150 | 150 | 3,000 |
2001/03/08 | 150 | 150 | 150 | 150 | 10,000 |
2001/03/07 | 150 | 150 | 150 | 150 | 2,000 |
2001/03/06 | 150 | 150 | 150 | 150 | 2,000 |
2001/03/05 | 150 | 150 | 150 | 150 | 3,000 |
2001/02/28 | 153 | 153 | 153 | 153 | 1,000 |
2001/02/27 | 153 | 153 | 153 | 153 | 7,000 |
2001/02/26 | 153 | 153 | 153 | 153 | 2,000 |
2001/02/23 | 153 | 153 | 153 | 153 | 2,000 |
2001/02/21 | 155 | 155 | 155 | 155 | 1,000 |
2001/02/20 | 165 | 165 | 165 | 165 | 9,000 |
2001/02/19 | 165 | 165 | 165 | 165 | 1,000 |
2001/02/13 | 151 | 151 | 150 | 150 | 9,000 |
2001/02/09 | 158 | 160 | 158 | 160 | 3,000 |
2001/02/08 | 157 | 167 | 157 | 167 | 5,000 |
2001/02/07 | 165 | 165 | 165 | 165 | 2,000 |
2001/02/06 | 165 | 165 | 165 | 165 | 1,000 |
2001/02/05 | 165 | 165 | 165 | 165 | 1,000 |
2001/01/26 | 174 | 174 | 174 | 174 | 2,000 |
2001/01/25 | 174 | 174 | 174 | 174 | 2,000 |
2001/01/22 | 174 | 174 | 174 | 174 | 11,000 |
2001/01/11 | 167 | 167 | 167 | 167 | 2,000 |
2001/01/10 | 167 | 167 | 167 | 167 | 2,000 |