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 |
|---|---|---|---|---|---|
| 2006/12/29 | 230 | 230 | 220 | 230 | 18,000 |
| 2006/12/28 | 230 | 239 | 229 | 229 | 13,000 |
| 2006/12/27 | 226 | 240 | 225 | 240 | 11,000 |
| 2006/12/26 | 235 | 235 | 229 | 234 | 4,000 |
| 2006/12/25 | 242 | 242 | 240 | 242 | 12,000 |
| 2006/12/22 | 250 | 250 | 243 | 243 | 2,000 |
| 2006/12/21 | 250 | 250 | 250 | 250 | 1,000 |
| 2006/12/20 | 254 | 254 | 245 | 254 | 4,000 |
| 2006/12/15 | 251 | 270 | 251 | 260 | 48,000 |
| 2006/12/14 | 238 | 250 | 238 | 250 | 20,000 |
| 2006/12/13 | 220 | 243 | 220 | 243 | 23,000 |
| 2006/12/12 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/12/11 | 228 | 229 | 225 | 225 | 12,000 |
| 2006/12/08 | 228 | 228 | 228 | 228 | 4,000 |
| 2006/12/07 | 227 | 227 | 215 | 227 | 15,000 |
| 2006/12/06 | 216 | 228 | 216 | 228 | 5,000 |
| 2006/12/05 | 220 | 225 | 205 | 225 | 16,000 |
| 2006/12/01 | 225 | 225 | 225 | 225 | 5,000 |
| 2006/11/30 | 229 | 230 | 225 | 229 | 14,000 |
| 2006/11/28 | 225 | 229 | 225 | 229 | 22,000 |
| 2006/11/27 | 229 | 229 | 225 | 228 | 5,000 |
| 2006/11/24 | 230 | 230 | 230 | 230 | 2,000 |
| 2006/11/21 | 230 | 230 | 230 | 230 | 16,000 |
| 2006/11/20 | 230 | 230 | 230 | 230 | 3,000 |
| 2006/11/17 | 230 | 230 | 226 | 230 | 7,000 |
| 2006/11/16 | 234 | 235 | 230 | 230 | 9,000 |
| 2006/11/15 | 236 | 236 | 236 | 236 | 1,000 |
| 2006/11/14 | 239 | 239 | 230 | 236 | 24,000 |
| 2006/11/10 | 238 | 238 | 238 | 238 | 2,000 |
| 2006/11/08 | 235 | 241 | 235 | 241 | 4,000 |
| 2006/11/06 | 236 | 245 | 235 | 245 | 5,000 |
| 2006/11/02 | 241 | 241 | 240 | 240 | 4,000 |
| 2006/11/01 | 239 | 240 | 239 | 240 | 6,000 |
| 2006/10/31 | 230 | 235 | 230 | 235 | 5,000 |
| 2006/10/30 | 240 | 240 | 240 | 240 | 6,000 |
| 2006/10/27 | 237 | 240 | 232 | 240 | 4,000 |
| 2006/10/26 | 240 | 240 | 237 | 239 | 3,000 |
| 2006/10/25 | 238 | 239 | 238 | 239 | 2,000 |
| 2006/10/20 | 239 | 239 | 236 | 239 | 6,000 |
| 2006/10/19 | 239 | 239 | 239 | 239 | 10,000 |
| 2006/10/18 | 240 | 240 | 240 | 240 | 2,000 |
| 2006/10/17 | 244 | 248 | 244 | 248 | 3,000 |
| 2006/10/16 | 240 | 250 | 240 | 240 | 11,000 |
| 2006/10/13 | 239 | 243 | 239 | 240 | 9,000 |
| 2006/10/12 | 236 | 240 | 232 | 237 | 13,000 |
| 2006/10/11 | 243 | 243 | 240 | 240 | 5,000 |
| 2006/10/06 | 248 | 248 | 245 | 248 | 7,000 |
| 2006/10/05 | 248 | 248 | 246 | 248 | 12,000 |
| 2006/10/04 | 249 | 249 | 248 | 248 | 10,000 |
| 2006/09/28 | 241 | 251 | 241 | 249 | 6,000 |
| 2006/09/26 | 241 | 251 | 241 | 251 | 3,000 |
| 2006/09/25 | 247 | 251 | 247 | 251 | 5,000 |
| 2006/09/21 | 252 | 253 | 247 | 247 | 6,000 |
| 2006/09/20 | 249 | 255 | 248 | 250 | 25,000 |
| 2006/09/19 | 248 | 249 | 241 | 249 | 24,000 |
| 2006/09/14 | 248 | 253 | 248 | 253 | 2,000 |
| 2006/09/13 | 255 | 255 | 247 | 247 | 26,000 |
| 2006/09/12 | 259 | 259 | 246 | 256 | 11,000 |
| 2006/09/11 | 258 | 260 | 258 | 259 | 15,000 |
| 2006/09/08 | 255 | 258 | 255 | 258 | 5,000 |
| 2006/09/07 | 255 | 255 | 255 | 255 | 3,000 |
| 2006/09/06 | 257 | 257 | 257 | 257 | 1,000 |
| 2006/09/05 | 248 | 258 | 248 | 258 | 11,000 |
| 2006/09/04 | 257 | 257 | 257 | 257 | 2,000 |
| 2006/09/01 | 252 | 252 | 252 | 252 | 2,000 |
| 2006/08/31 | 249 | 255 | 249 | 255 | 13,000 |
| 2006/08/29 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/08/28 | 268 | 268 | 259 | 263 | 26,000 |
| 2006/08/25 | 264 | 264 | 264 | 264 | 1,000 |
| 2006/08/24 | 256 | 262 | 256 | 262 | 8,000 |
| 2006/08/23 | 263 | 263 | 260 | 263 | 3,000 |
| 2006/08/22 | 260 | 264 | 260 | 264 | 2,000 |
| 2006/08/21 | 268 | 268 | 268 | 268 | 4,000 |
| 2006/08/18 | 268 | 268 | 268 | 268 | 1,000 |
| 2006/08/17 | 267 | 267 | 265 | 265 | 2,000 |
| 2006/08/16 | 254 | 265 | 254 | 265 | 14,000 |
| 2006/08/15 | 262 | 262 | 254 | 259 | 8,000 |
| 2006/08/14 | 264 | 264 | 257 | 257 | 10,000 |
| 2006/08/11 | 252 | 265 | 250 | 260 | 29,000 |
| 2006/08/10 | 250 | 252 | 250 | 252 | 2,000 |
| 2006/08/09 | 268 | 268 | 238 | 250 | 57,000 |
| 2006/08/08 | 269 | 269 | 269 | 269 | 2,000 |
| 2006/08/07 | 269 | 269 | 269 | 269 | 2,000 |
| 2006/08/04 | 269 | 270 | 269 | 270 | 2,000 |
| 2006/08/03 | 263 | 268 | 262 | 267 | 11,000 |
| 2006/08/02 | 265 | 268 | 265 | 268 | 5,000 |
| 2006/08/01 | 270 | 270 | 265 | 265 | 24,000 |
| 2006/07/31 | 270 | 280 | 270 | 270 | 17,000 |
| 2006/07/28 | 268 | 270 | 268 | 270 | 24,000 |
| 2006/07/27 | 265 | 269 | 260 | 269 | 9,000 |
| 2006/07/26 | 265 | 265 | 261 | 261 | 19,000 |
| 2006/07/25 | 270 | 270 | 270 | 270 | 14,000 |
| 2006/07/24 | 270 | 270 | 260 | 270 | 13,000 |
| 2006/07/21 | 250 | 270 | 250 | 265 | 34,000 |
| 2006/07/20 | 240 | 265 | 240 | 250 | 51,000 |
| 2006/07/19 | 230 | 240 | 221 | 240 | 21,000 |
| 2006/07/18 | 250 | 250 | 250 | 250 | 4,000 |
| 2006/07/14 | 255 | 255 | 250 | 252 | 14,000 |
| 2006/07/13 | 238 | 255 | 225 | 250 | 38,000 |
| 2006/07/12 | 244 | 244 | 240 | 243 | 9,000 |
| 2006/07/11 | 247 | 247 | 245 | 245 | 21,000 |
| 2006/07/10 | 255 | 255 | 245 | 255 | 6,000 |
| 2006/07/07 | 255 | 255 | 255 | 255 | 1,000 |
| 2006/07/06 | 264 | 264 | 256 | 262 | 24,000 |
| 2006/07/05 | 265 | 265 | 264 | 264 | 7,000 |
| 2006/07/04 | 270 | 270 | 266 | 267 | 5,000 |
| 2006/07/03 | 265 | 270 | 265 | 270 | 7,000 |
| 2006/06/30 | 273 | 273 | 270 | 270 | 10,000 |
| 2006/06/29 | 261 | 269 | 261 | 268 | 18,000 |
| 2006/06/28 | 280 | 280 | 269 | 269 | 28,000 |
| 2006/06/27 | 274 | 280 | 272 | 280 | 7,000 |
| 2006/06/26 | 266 | 269 | 266 | 269 | 14,000 |
| 2006/06/23 | 264 | 267 | 258 | 267 | 44,000 |
| 2006/06/22 | 268 | 269 | 267 | 269 | 6,000 |
| 2006/06/21 | 270 | 275 | 265 | 270 | 32,000 |
| 2006/06/20 | 279 | 279 | 279 | 279 | 2,000 |
| 2006/06/19 | 282 | 282 | 274 | 278 | 31,000 |
| 2006/06/16 | 282 | 282 | 278 | 281 | 9,000 |
| 2006/06/15 | 280 | 283 | 280 | 281 | 9,000 |
| 2006/06/14 | 283 | 283 | 283 | 283 | 5,000 |
| 2006/06/13 | 274 | 284 | 273 | 284 | 17,000 |
| 2006/06/09 | 285 | 288 | 271 | 286 | 19,000 |
| 2006/06/08 | 280 | 290 | 270 | 289 | 9,000 |
| 2006/06/05 | 292 | 293 | 290 | 293 | 23,000 |
| 2006/06/02 | 293 | 293 | 293 | 293 | 1,000 |
| 2006/05/31 | 283 | 294 | 283 | 290 | 8,000 |
| 2006/05/30 | 294 | 294 | 294 | 294 | 1,000 |
| 2006/05/29 | 293 | 294 | 293 | 294 | 16,000 |
| 2006/05/25 | 294 | 295 | 294 | 295 | 37,000 |
| 2006/05/24 | 294 | 294 | 294 | 294 | 3,000 |
| 2006/05/23 | 285 | 294 | 285 | 294 | 5,000 |
| 2006/05/22 | 293 | 294 | 290 | 294 | 6,000 |
| 2006/05/19 | 290 | 294 | 290 | 294 | 4,000 |
| 2006/05/18 | 284 | 293 | 279 | 293 | 9,000 |
| 2006/05/17 | 289 | 294 | 285 | 294 | 12,000 |
| 2006/05/16 | 294 | 294 | 285 | 294 | 28,000 |
| 2006/05/15 | 293 | 294 | 293 | 294 | 12,000 |
| 2006/05/12 | 296 | 296 | 292 | 294 | 4,000 |
| 2006/05/11 | 295 | 297 | 295 | 296 | 10,000 |
| 2006/05/10 | 300 | 300 | 300 | 300 | 5,000 |
| 2006/05/09 | 300 | 301 | 300 | 301 | 4,000 |
| 2006/05/08 | 301 | 301 | 292 | 298 | 8,000 |
| 2006/05/02 | 299 | 299 | 299 | 299 | 1,000 |
| 2006/05/01 | 285 | 300 | 285 | 300 | 12,000 |
| 2006/04/28 | 277 | 292 | 277 | 291 | 19,000 |
| 2006/04/26 | 293 | 293 | 288 | 292 | 38,000 |
| 2006/04/25 | 297 | 297 | 284 | 293 | 21,000 |
| 2006/04/24 | 290 | 298 | 290 | 297 | 13,000 |
| 2006/04/21 | 295 | 299 | 293 | 294 | 36,000 |
| 2006/04/20 | 299 | 300 | 296 | 300 | 29,000 |
| 2006/04/19 | 300 | 300 | 290 | 299 | 23,000 |
| 2006/04/18 | 296 | 301 | 296 | 301 | 51,000 |
| 2006/04/17 | 295 | 300 | 295 | 300 | 20,000 |
| 2006/04/14 | 298 | 301 | 290 | 301 | 17,000 |
| 2006/04/13 | 301 | 301 | 296 | 296 | 13,000 |
| 2006/04/12 | 300 | 305 | 300 | 303 | 61,000 |
| 2006/04/11 | 298 | 304 | 298 | 304 | 29,000 |
| 2006/04/10 | 294 | 309 | 290 | 290 | 40,000 |
| 2006/04/07 | 300 | 300 | 300 | 300 | 19,000 |
| 2006/04/06 | 298 | 300 | 298 | 300 | 29,000 |
| 2006/04/05 | 310 | 310 | 284 | 300 | 47,000 |
| 2006/04/04 | 304 | 310 | 297 | 305 | 42,000 |
| 2006/04/03 | 299 | 306 | 285 | 303 | 34,000 |
| 2006/03/31 | 279 | 311 | 276 | 292 | 91,000 |
| 2006/03/30 | 284 | 284 | 268 | 284 | 178,000 |
| 2006/03/29 | 256 | 320 | 255 | 289 | 544,000 |
| 2006/03/28 | 261 | 265 | 230 | 230 | 13,000 |
| 2006/03/27 | 261 | 265 | 261 | 261 | 8,000 |
| 2006/03/24 | 261 | 261 | 261 | 261 | 3,000 |
| 2006/03/23 | 254 | 260 | 254 | 255 | 16,000 |
| 2006/03/22 | 263 | 265 | 258 | 258 | 16,000 |
| 2006/03/20 | 262 | 271 | 262 | 271 | 14,000 |
| 2006/03/17 | 259 | 268 | 246 | 268 | 22,000 |
| 2006/03/16 | 270 | 270 | 260 | 264 | 15,000 |
| 2006/03/15 | 271 | 272 | 267 | 267 | 8,000 |
| 2006/03/14 | 270 | 270 | 266 | 266 | 12,000 |
| 2006/03/13 | 266 | 278 | 266 | 278 | 11,000 |
| 2006/03/10 | 270 | 270 | 270 | 270 | 3,000 |
| 2006/03/07 | 271 | 279 | 271 | 279 | 7,000 |
| 2006/03/06 | 269 | 277 | 265 | 277 | 12,000 |
| 2006/03/03 | 278 | 279 | 268 | 279 | 7,000 |
| 2006/03/02 | 278 | 278 | 278 | 278 | 1,000 |
| 2006/03/01 | 270 | 279 | 253 | 279 | 13,000 |
| 2006/02/27 | 281 | 288 | 281 | 288 | 22,000 |
| 2006/02/24 | 260 | 280 | 260 | 280 | 7,000 |
| 2006/02/23 | 273 | 280 | 273 | 280 | 10,000 |
| 2006/02/22 | 274 | 274 | 274 | 274 | 4,000 |
| 2006/02/21 | 265 | 274 | 265 | 274 | 7,000 |
| 2006/02/20 | 286 | 286 | 251 | 270 | 33,000 |
| 2006/02/17 | 283 | 286 | 283 | 286 | 6,000 |
| 2006/02/15 | 282 | 299 | 282 | 299 | 10,000 |
| 2006/02/14 | 279 | 290 | 279 | 281 | 29,000 |
| 2006/02/13 | 296 | 299 | 296 | 299 | 7,000 |
| 2006/02/10 | 300 | 300 | 293 | 300 | 23,000 |
| 2006/02/09 | 312 | 312 | 300 | 310 | 15,000 |
| 2006/02/08 | 315 | 315 | 315 | 315 | 2,000 |
| 2006/02/07 | 302 | 310 | 302 | 310 | 9,000 |
| 2006/02/06 | 320 | 320 | 290 | 302 | 36,000 |
| 2006/02/03 | 319 | 320 | 313 | 320 | 11,000 |
| 2006/02/02 | 319 | 320 | 310 | 319 | 13,000 |
| 2006/02/01 | 314 | 321 | 314 | 315 | 11,000 |
| 2006/01/31 | 322 | 326 | 319 | 326 | 21,000 |
| 2006/01/30 | 325 | 328 | 314 | 328 | 24,000 |
| 2006/01/27 | 315 | 322 | 311 | 320 | 28,000 |
| 2006/01/26 | 310 | 312 | 304 | 312 | 13,000 |
| 2006/01/25 | 305 | 312 | 302 | 312 | 21,000 |
| 2006/01/24 | 285 | 301 | 281 | 301 | 6,000 |
| 2006/01/23 | 310 | 310 | 290 | 295 | 28,000 |
| 2006/01/20 | 318 | 320 | 300 | 305 | 57,000 |
| 2006/01/19 | 290 | 308 | 280 | 308 | 36,000 |
| 2006/01/18 | 319 | 319 | 259 | 300 | 327,000 |
| 2006/01/17 | 341 | 342 | 325 | 339 | 70,000 |
| 2006/01/16 | 337 | 347 | 336 | 346 | 63,000 |
| 2006/01/13 | 330 | 349 | 328 | 332 | 68,000 |
| 2006/01/12 | 315 | 345 | 310 | 338 | 85,000 |
| 2006/01/11 | 310 | 313 | 305 | 310 | 90,000 |
| 2006/01/10 | 296 | 309 | 296 | 308 | 38,000 |
| 2006/01/06 | 296 | 309 | 295 | 305 | 54,000 |
| 2006/01/05 | 296 | 296 | 290 | 294 | 34,000 |
| 2006/01/04 | 296 | 299 | 291 | 297 | 8,000 |