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 |
---|---|---|---|---|---|
2004/12/30 | 121 | 121 | 121 | 121 | 1,000 |
2004/12/29 | 120 | 121 | 120 | 121 | 2,000 |
2004/12/28 | 120 | 120 | 120 | 120 | 1,000 |
2004/12/27 | 120 | 120 | 119 | 119 | 4,000 |
2004/12/24 | 122 | 122 | 117 | 120 | 13,000 |
2004/12/22 | 123 | 123 | 123 | 123 | 5,000 |
2004/12/21 | 120 | 122 | 120 | 122 | 4,000 |
2004/12/20 | 122 | 122 | 120 | 121 | 16,000 |
2004/12/17 | 122 | 122 | 122 | 122 | 7,000 |
2004/12/16 | 121 | 121 | 121 | 121 | 1,000 |
2004/12/15 | 120 | 124 | 120 | 124 | 4,000 |
2004/12/13 | 125 | 125 | 121 | 124 | 16,000 |
2004/12/10 | 123 | 124 | 123 | 124 | 9,000 |
2004/12/09 | 121 | 127 | 120 | 120 | 21,000 |
2004/12/08 | 119 | 119 | 119 | 119 | 2,000 |
2004/12/07 | 119 | 119 | 119 | 119 | 2,000 |
2004/12/06 | 120 | 120 | 120 | 120 | 4,000 |
2004/12/03 | 121 | 121 | 120 | 120 | 5,000 |
2004/12/01 | 121 | 122 | 120 | 120 | 8,000 |
2004/11/30 | 121 | 121 | 120 | 121 | 4,000 |
2004/11/29 | 123 | 123 | 121 | 121 | 14,000 |
2004/11/26 | 122 | 122 | 122 | 122 | 1,000 |
2004/11/25 | 122 | 122 | 121 | 122 | 10,000 |
2004/11/24 | 121 | 121 | 120 | 121 | 6,000 |
2004/11/22 | 122 | 122 | 120 | 121 | 27,000 |
2004/11/19 | 125 | 125 | 120 | 123 | 27,000 |
2004/11/18 | 125 | 125 | 123 | 125 | 9,000 |
2004/11/17 | 124 | 130 | 124 | 130 | 5,000 |
2004/11/16 | 125 | 125 | 124 | 124 | 6,000 |
2004/11/15 | 125 | 125 | 120 | 123 | 44,000 |
2004/11/12 | 125 | 125 | 124 | 124 | 9,000 |
2004/11/11 | 125 | 125 | 125 | 125 | 2,000 |
2004/11/10 | 127 | 128 | 125 | 125 | 17,000 |
2004/11/09 | 120 | 128 | 118 | 125 | 93,000 |
2004/11/08 | 119 | 123 | 117 | 120 | 21,000 |
2004/11/05 | 116 | 117 | 116 | 117 | 7,000 |
2004/11/04 | 116 | 116 | 116 | 116 | 2,000 |
2004/11/02 | 117 | 119 | 116 | 118 | 17,000 |
2004/11/01 | 117 | 121 | 117 | 120 | 13,000 |
2004/10/29 | 127 | 127 | 120 | 125 | 30,000 |
2004/10/28 | 128 | 131 | 127 | 131 | 13,000 |
2004/10/27 | 138 | 138 | 129 | 134 | 32,000 |
2004/10/26 | 135 | 137 | 130 | 136 | 20,000 |
2004/10/25 | 131 | 138 | 129 | 138 | 17,000 |
2004/10/22 | 134 | 134 | 125 | 132 | 67,000 |
2004/10/21 | 175 | 194 | 132 | 136 | 639,000 |
2004/10/20 | 130 | 170 | 128 | 170 | 67,000 |
2004/10/19 | 120 | 120 | 120 | 120 | 1,000 |
2004/10/18 | 120 | 120 | 120 | 120 | 2,000 |
2004/10/15 | 120 | 120 | 120 | 120 | 1,000 |
2004/10/13 | 126 | 126 | 126 | 126 | 2,000 |
2004/10/08 | 130 | 130 | 125 | 130 | 10,000 |
2004/10/07 | 125 | 130 | 125 | 130 | 15,000 |
2004/10/06 | 120 | 124 | 120 | 124 | 15,000 |
2004/10/05 | 120 | 120 | 115 | 115 | 2,000 |
2004/10/04 | 114 | 120 | 114 | 120 | 17,000 |
2004/10/01 | 114 | 114 | 114 | 114 | 1,000 |
2004/09/30 | 114 | 114 | 114 | 114 | 1,000 |
2004/09/27 | 118 | 118 | 118 | 118 | 1,000 |
2004/09/24 | 119 | 119 | 119 | 119 | 1,000 |
2004/09/22 | 119 | 119 | 119 | 119 | 2,000 |
2004/09/21 | 119 | 119 | 119 | 119 | 8,000 |
2004/09/17 | 117 | 117 | 116 | 117 | 5,000 |
2004/09/16 | 118 | 118 | 117 | 117 | 6,000 |
2004/09/15 | 121 | 121 | 118 | 118 | 10,000 |
2004/09/14 | 121 | 122 | 117 | 122 | 5,000 |
2004/09/13 | 119 | 120 | 119 | 120 | 6,000 |
2004/09/10 | 120 | 120 | 120 | 120 | 10,000 |
2004/09/09 | 121 | 121 | 121 | 121 | 2,000 |
2004/09/07 | 121 | 121 | 121 | 121 | 1,000 |
2004/09/06 | 122 | 122 | 122 | 122 | 1,000 |
2004/09/03 | 116 | 122 | 116 | 122 | 7,000 |
2004/09/02 | 125 | 125 | 125 | 125 | 1,000 |
2004/09/01 | 119 | 125 | 116 | 125 | 12,000 |
2004/08/31 | 121 | 122 | 121 | 122 | 2,000 |
2004/08/30 | 122 | 122 | 121 | 121 | 8,000 |
2004/08/26 | 123 | 126 | 122 | 126 | 4,000 |
2004/08/20 | 124 | 124 | 123 | 124 | 27,000 |
2004/08/19 | 121 | 121 | 121 | 121 | 1,000 |
2004/08/18 | 121 | 121 | 121 | 121 | 2,000 |
2004/08/17 | 120 | 120 | 120 | 120 | 2,000 |
2004/08/16 | 121 | 121 | 121 | 121 | 2,000 |
2004/08/13 | 124 | 124 | 124 | 124 | 4,000 |
2004/08/12 | 123 | 123 | 123 | 123 | 2,000 |
2004/08/11 | 118 | 120 | 118 | 120 | 2,000 |
2004/08/10 | 119 | 119 | 119 | 119 | 1,000 |
2004/08/06 | 127 | 127 | 120 | 120 | 10,000 |
2004/08/05 | 127 | 127 | 127 | 127 | 4,000 |
2004/08/03 | 127 | 127 | 127 | 127 | 8,000 |
2004/08/02 | 129 | 129 | 127 | 127 | 3,000 |
2004/07/30 | 127 | 127 | 127 | 127 | 2,000 |
2004/07/26 | 135 | 135 | 135 | 135 | 1,000 |
2004/07/23 | 137 | 137 | 135 | 135 | 2,000 |
2004/07/21 | 128 | 128 | 128 | 128 | 1,000 |
2004/07/20 | 140 | 140 | 140 | 140 | 7,000 |
2004/07/16 | 139 | 139 | 139 | 139 | 1,000 |
2004/07/15 | 140 | 140 | 140 | 140 | 3,000 |
2004/07/14 | 140 | 140 | 135 | 139 | 14,000 |
2004/07/13 | 142 | 142 | 140 | 140 | 15,000 |
2004/07/12 | 130 | 140 | 130 | 139 | 37,000 |
2004/07/09 | 128 | 128 | 128 | 128 | 2,000 |
2004/07/08 | 125 | 130 | 125 | 130 | 17,000 |
2004/07/07 | 126 | 126 | 126 | 126 | 1,000 |
2004/07/06 | 129 | 129 | 129 | 129 | 1,000 |
2004/07/05 | 130 | 130 | 129 | 129 | 4,000 |
2004/07/02 | 120 | 130 | 120 | 130 | 20,000 |
2004/07/01 | 128 | 128 | 126 | 126 | 5,000 |
2004/06/30 | 123 | 128 | 123 | 128 | 23,000 |
2004/06/29 | 123 | 123 | 120 | 120 | 9,000 |
2004/06/28 | 123 | 123 | 123 | 123 | 1,000 |
2004/06/25 | 123 | 123 | 123 | 123 | 1,000 |
2004/06/24 | 122 | 123 | 122 | 123 | 2,000 |
2004/06/23 | 120 | 121 | 120 | 121 | 3,000 |
2004/06/22 | 121 | 121 | 121 | 121 | 1,000 |
2004/06/21 | 126 | 126 | 121 | 121 | 12,000 |
2004/06/18 | 126 | 127 | 123 | 123 | 8,000 |
2004/06/17 | 118 | 125 | 118 | 125 | 13,000 |
2004/06/16 | 119 | 119 | 118 | 118 | 8,000 |
2004/06/15 | 115 | 115 | 115 | 115 | 2,000 |
2004/06/14 | 116 | 116 | 110 | 113 | 41,000 |
2004/06/11 | 115 | 118 | 115 | 115 | 13,000 |
2004/06/10 | 115 | 115 | 115 | 115 | 2,000 |
2004/06/09 | 116 | 116 | 110 | 112 | 4,000 |
2004/06/08 | 116 | 116 | 116 | 116 | 2,000 |
2004/06/07 | 116 | 116 | 114 | 114 | 3,000 |
2004/06/04 | 113 | 114 | 113 | 114 | 3,000 |
2004/06/03 | 113 | 113 | 110 | 110 | 4,000 |
2004/06/02 | 114 | 114 | 114 | 114 | 1,000 |
2004/05/31 | 113 | 113 | 112 | 112 | 6,000 |
2004/05/28 | 114 | 114 | 114 | 114 | 6,000 |
2004/05/27 | 113 | 114 | 113 | 114 | 6,000 |
2004/05/26 | 113 | 113 | 113 | 113 | 1,000 |
2004/05/25 | 115 | 117 | 113 | 113 | 17,000 |
2004/05/24 | 113 | 113 | 113 | 113 | 4,000 |
2004/05/21 | 111 | 111 | 111 | 111 | 1,000 |
2004/05/20 | 119 | 119 | 111 | 111 | 11,000 |
2004/05/19 | 108 | 110 | 108 | 109 | 5,000 |
2004/05/18 | 105 | 107 | 105 | 107 | 8,000 |
2004/05/17 | 111 | 111 | 107 | 107 | 5,000 |
2004/05/14 | 115 | 117 | 114 | 114 | 8,000 |
2004/05/13 | 117 | 118 | 115 | 115 | 30,000 |
2004/05/12 | 116 | 118 | 114 | 117 | 46,000 |
2004/05/11 | 107 | 117 | 106 | 114 | 62,000 |
2004/05/10 | 139 | 139 | 135 | 135 | 7,000 |
2004/05/07 | 142 | 143 | 142 | 143 | 2,000 |
2004/05/06 | 140 | 144 | 136 | 144 | 18,000 |
2004/04/30 | 143 | 143 | 136 | 138 | 10,000 |
2004/04/27 | 145 | 145 | 144 | 145 | 10,000 |
2004/04/26 | 147 | 148 | 144 | 144 | 11,000 |
2004/04/23 | 148 | 150 | 148 | 150 | 7,000 |
2004/04/22 | 152 | 152 | 148 | 148 | 9,000 |
2004/04/21 | 148 | 150 | 148 | 150 | 6,000 |
2004/04/20 | 148 | 148 | 148 | 148 | 7,000 |
2004/04/19 | 148 | 148 | 146 | 146 | 7,000 |
2004/04/16 | 147 | 147 | 143 | 143 | 9,000 |
2004/04/15 | 150 | 150 | 147 | 147 | 10,000 |
2004/04/14 | 148 | 150 | 148 | 150 | 10,000 |
2004/04/13 | 150 | 150 | 148 | 148 | 13,000 |
2004/04/12 | 141 | 150 | 141 | 150 | 12,000 |
2004/04/09 | 146 | 146 | 141 | 141 | 12,000 |
2004/04/08 | 150 | 150 | 145 | 145 | 5,000 |
2004/04/07 | 150 | 150 | 150 | 150 | 4,000 |
2004/04/06 | 147 | 150 | 147 | 150 | 16,000 |
2004/04/05 | 138 | 142 | 138 | 142 | 6,000 |
2004/04/02 | 135 | 137 | 133 | 137 | 11,000 |
2004/04/01 | 132 | 134 | 132 | 134 | 4,000 |
2004/03/31 | 135 | 137 | 132 | 132 | 10,000 |
2004/03/30 | 135 | 135 | 128 | 128 | 6,000 |
2004/03/29 | 141 | 142 | 135 | 135 | 6,000 |
2004/03/26 | 140 | 145 | 135 | 143 | 16,000 |
2004/03/25 | 158 | 158 | 147 | 155 | 33,000 |
2004/03/24 | 146 | 158 | 145 | 158 | 39,000 |
2004/03/23 | 149 | 150 | 143 | 145 | 24,000 |
2004/03/22 | 144 | 149 | 144 | 149 | 44,000 |
2004/03/19 | 142 | 145 | 142 | 143 | 14,000 |
2004/03/18 | 143 | 145 | 143 | 145 | 25,000 |
2004/03/17 | 139 | 143 | 139 | 143 | 23,000 |
2004/03/16 | 140 | 140 | 139 | 139 | 14,000 |
2004/03/15 | 131 | 140 | 131 | 140 | 23,000 |
2004/03/12 | 131 | 132 | 130 | 132 | 15,000 |
2004/03/11 | 134 | 134 | 132 | 132 | 9,000 |
2004/03/10 | 134 | 134 | 134 | 134 | 1,000 |
2004/03/09 | 139 | 139 | 138 | 138 | 5,000 |
2004/03/08 | 135 | 139 | 130 | 139 | 54,000 |
2004/03/05 | 132 | 135 | 129 | 135 | 37,000 |
2004/03/04 | 129 | 133 | 129 | 133 | 22,000 |
2004/03/03 | 131 | 135 | 126 | 129 | 24,000 |
2004/03/02 | 130 | 134 | 130 | 133 | 16,000 |
2004/03/01 | 129 | 130 | 129 | 129 | 10,000 |
2004/02/26 | 123 | 129 | 122 | 124 | 13,000 |
2004/02/25 | 122 | 123 | 121 | 122 | 22,000 |
2004/02/24 | 118 | 122 | 118 | 122 | 18,000 |
2004/02/23 | 115 | 116 | 114 | 116 | 27,000 |
2004/02/20 | 118 | 118 | 115 | 115 | 20,000 |
2004/02/19 | 115 | 115 | 114 | 114 | 16,000 |
2004/02/18 | 117 | 117 | 114 | 115 | 12,000 |
2004/02/17 | 115 | 118 | 115 | 118 | 22,000 |
2004/02/16 | 109 | 114 | 109 | 114 | 31,000 |
2004/02/13 | 108 | 109 | 108 | 109 | 3,000 |
2004/02/12 | 105 | 111 | 105 | 111 | 12,000 |
2004/02/09 | 110 | 112 | 108 | 108 | 32,000 |
2004/02/06 | 110 | 110 | 110 | 110 | 10,000 |
2004/02/05 | 108 | 108 | 107 | 108 | 20,000 |
2004/02/04 | 108 | 108 | 108 | 108 | 5,000 |
2004/02/03 | 110 | 110 | 110 | 110 | 4,000 |
2004/02/02 | 111 | 113 | 111 | 113 | 3,000 |
2004/01/30 | 110 | 110 | 105 | 107 | 19,000 |
2004/01/29 | 112 | 112 | 109 | 110 | 15,000 |
2004/01/28 | 114 | 114 | 112 | 112 | 17,000 |
2004/01/27 | 113 | 114 | 113 | 114 | 15,000 |
2004/01/26 | 114 | 114 | 112 | 113 | 16,000 |
2004/01/23 | 113 | 113 | 110 | 112 | 17,000 |
2004/01/22 | 113 | 115 | 113 | 115 | 6,000 |
2004/01/21 | 110 | 114 | 110 | 114 | 21,000 |
2004/01/20 | 108 | 109 | 106 | 109 | 42,000 |
2004/01/19 | 108 | 108 | 107 | 108 | 17,000 |
2004/01/16 | 107 | 107 | 107 | 107 | 3,000 |
2004/01/15 | 107 | 108 | 106 | 106 | 24,000 |
2004/01/14 | 103 | 107 | 103 | 104 | 14,000 |
2004/01/13 | 102 | 105 | 100 | 102 | 83,000 |
2004/01/09 | 100 | 108 | 100 | 100 | 56,000 |
2004/01/08 | 101 | 101 | 100 | 100 | 16,000 |
2004/01/07 | 105 | 105 | 105 | 105 | 11,000 |
2004/01/06 | 105 | 105 | 105 | 105 | 4,000 |
2004/01/05 | 105 | 105 | 105 | 105 | 5,000 |