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 |
|---|---|---|---|---|---|
| 2008/12/30 | 22 | 23 | 22 | 22 | 84,000 |
| 2008/12/29 | 23 | 23 | 22 | 23 | 50,000 |
| 2008/12/26 | 22 | 23 | 22 | 23 | 79,000 |
| 2008/12/25 | 23 | 23 | 22 | 23 | 54,000 |
| 2008/12/24 | 26 | 26 | 22 | 23 | 358,000 |
| 2008/12/22 | 24 | 33 | 24 | 25 | 2,783,000 |
| 2008/12/19 | 24 | 24 | 23 | 24 | 15,000 |
| 2008/12/18 | 23 | 24 | 23 | 24 | 7,000 |
| 2008/12/17 | 25 | 25 | 23 | 24 | 97,000 |
| 2008/12/16 | 24 | 24 | 23 | 24 | 64,000 |
| 2008/12/15 | 23 | 25 | 23 | 25 | 130,000 |
| 2008/12/12 | 24 | 24 | 23 | 24 | 35,000 |
| 2008/12/11 | 24 | 25 | 23 | 25 | 150,000 |
| 2008/12/10 | 24 | 25 | 22 | 23 | 225,000 |
| 2008/12/09 | 25 | 25 | 23 | 25 | 157,000 |
| 2008/12/08 | 25 | 25 | 24 | 25 | 22,000 |
| 2008/12/05 | 25 | 26 | 24 | 26 | 63,000 |
| 2008/12/04 | 26 | 27 | 26 | 26 | 9,000 |
| 2008/12/03 | 26 | 26 | 25 | 26 | 23,000 |
| 2008/12/02 | 25 | 26 | 25 | 26 | 45,000 |
| 2008/12/01 | 27 | 27 | 26 | 26 | 76,000 |
| 2008/11/28 | 28 | 28 | 26 | 28 | 66,000 |
| 2008/11/27 | 28 | 28 | 26 | 28 | 82,000 |
| 2008/11/26 | 30 | 30 | 27 | 28 | 113,000 |
| 2008/11/25 | 26 | 31 | 25 | 30 | 993,000 |
| 2008/11/21 | 25 | 26 | 24 | 26 | 61,000 |
| 2008/11/20 | 27 | 29 | 25 | 26 | 448,000 |
| 2008/11/19 | 28 | 28 | 26 | 26 | 100,000 |
| 2008/11/18 | 29 | 29 | 26 | 28 | 218,000 |
| 2008/11/17 | 28 | 29 | 26 | 27 | 101,000 |
| 2008/11/14 | 29 | 29 | 28 | 28 | 36,000 |
| 2008/11/13 | 28 | 32 | 27 | 28 | 186,000 |
| 2008/11/12 | 29 | 30 | 28 | 29 | 60,000 |
| 2008/11/11 | 31 | 31 | 28 | 30 | 90,000 |
| 2008/11/10 | 27 | 31 | 27 | 30 | 264,000 |
| 2008/11/07 | 28 | 36 | 27 | 29 | 1,303,000 |
| 2008/11/06 | 29 | 29 | 27 | 28 | 52,000 |
| 2008/11/05 | 30 | 30 | 27 | 29 | 210,000 |
| 2008/11/04 | 29 | 30 | 27 | 30 | 108,000 |
| 2008/10/31 | 32 | 33 | 26 | 29 | 179,000 |
| 2008/10/30 | 33 | 36 | 30 | 33 | 1,186,000 |
| 2008/10/29 | 31 | 32 | 26 | 26 | 196,000 |
| 2008/10/28 | 30 | 31 | 28 | 31 | 97,000 |
| 2008/10/27 | 33 | 39 | 28 | 31 | 577,000 |
| 2008/10/24 | 36 | 39 | 33 | 33 | 270,000 |
| 2008/10/23 | 34 | 36 | 31 | 36 | 256,000 |
| 2008/10/22 | 36 | 46 | 35 | 37 | 2,677,000 |
| 2008/10/21 | 39 | 40 | 31 | 31 | 850,000 |
| 2008/10/20 | 24 | 42 | 24 | 41 | 2,796,000 |
| 2008/10/17 | 22 | 22 | 21 | 22 | 21,000 |
| 2008/10/16 | 20 | 21 | 20 | 21 | 24,000 |
| 2008/10/15 | 23 | 24 | 23 | 23 | 8,000 |
| 2008/10/14 | 26 | 26 | 23 | 23 | 27,000 |
| 2008/10/10 | 20 | 22 | 20 | 22 | 18,000 |
| 2008/10/09 | 21 | 23 | 21 | 23 | 40,000 |
| 2008/10/08 | 21 | 23 | 20 | 23 | 23,000 |
| 2008/10/07 | 23 | 23 | 21 | 22 | 35,000 |
| 2008/10/06 | 30 | 30 | 25 | 25 | 46,000 |
| 2008/10/03 | 28 | 30 | 26 | 30 | 94,000 |
| 2008/10/02 | 30 | 31 | 30 | 30 | 33,000 |
| 2008/10/01 | 33 | 33 | 32 | 32 | 43,000 |
| 2008/09/30 | 32 | 33 | 30 | 33 | 32,000 |
| 2008/09/29 | 34 | 36 | 33 | 33 | 27,000 |
| 2008/09/26 | 35 | 35 | 34 | 35 | 11,000 |
| 2008/09/25 | 36 | 36 | 35 | 35 | 9,000 |
| 2008/09/24 | 36 | 36 | 36 | 36 | 7,000 |
| 2008/09/22 | 41 | 41 | 37 | 37 | 70,000 |
| 2008/09/19 | 38 | 42 | 37 | 38 | 139,000 |
| 2008/09/18 | 36 | 38 | 35 | 36 | 60,000 |
| 2008/09/17 | 33 | 39 | 33 | 39 | 208,000 |
| 2008/09/16 | 34 | 37 | 32 | 33 | 131,000 |
| 2008/09/12 | 34 | 34 | 33 | 34 | 69,000 |
| 2008/09/11 | 34 | 39 | 33 | 33 | 369,000 |
| 2008/09/10 | 33 | 33 | 32 | 33 | 59,000 |
| 2008/09/09 | 35 | 35 | 33 | 33 | 57,000 |
| 2008/09/08 | 34 | 36 | 32 | 33 | 178,000 |
| 2008/09/05 | 35 | 40 | 32 | 33 | 811,000 |
| 2008/09/04 | 33 | 33 | 29 | 30 | 116,000 |
| 2008/09/03 | 35 | 35 | 31 | 33 | 62,000 |
| 2008/09/02 | 38 | 38 | 36 | 36 | 27,000 |
| 2008/09/01 | 37 | 41 | 37 | 38 | 72,000 |
| 2008/08/29 | 37 | 38 | 36 | 37 | 44,000 |
| 2008/08/28 | 36 | 37 | 36 | 37 | 82,000 |
| 2008/08/27 | 37 | 45 | 36 | 37 | 352,000 |
| 2008/08/26 | 39 | 39 | 37 | 38 | 21,000 |
| 2008/08/25 | 40 | 40 | 38 | 39 | 23,000 |
| 2008/08/22 | 40 | 41 | 39 | 40 | 40,000 |
| 2008/08/21 | 42 | 42 | 40 | 41 | 32,000 |
| 2008/08/20 | 42 | 42 | 41 | 42 | 26,000 |
| 2008/08/19 | 43 | 43 | 42 | 42 | 49,000 |
| 2008/08/18 | 44 | 51 | 42 | 44 | 228,000 |
| 2008/08/15 | 42 | 43 | 41 | 41 | 85,000 |
| 2008/08/14 | 49 | 49 | 41 | 45 | 122,000 |
| 2008/08/13 | 48 | 53 | 48 | 52 | 47,000 |
| 2008/08/12 | 49 | 52 | 48 | 49 | 66,000 |
| 2008/08/11 | 52 | 52 | 50 | 51 | 21,000 |
| 2008/08/08 | 51 | 52 | 50 | 52 | 44,000 |
| 2008/08/07 | 52 | 52 | 51 | 51 | 42,000 |
| 2008/08/06 | 52 | 53 | 52 | 52 | 44,000 |
| 2008/08/05 | 52 | 53 | 52 | 52 | 33,000 |
| 2008/08/04 | 53 | 53 | 52 | 53 | 47,000 |
| 2008/08/01 | 53 | 54 | 53 | 53 | 44,000 |
| 2008/07/31 | 55 | 56 | 54 | 54 | 74,000 |
| 2008/07/30 | 56 | 62 | 55 | 56 | 986,000 |
| 2008/07/29 | 56 | 56 | 54 | 55 | 29,000 |
| 2008/07/28 | 54 | 58 | 53 | 55 | 134,000 |
| 2008/07/25 | 55 | 56 | 54 | 55 | 91,000 |
| 2008/07/24 | 54 | 57 | 54 | 56 | 182,000 |
| 2008/07/23 | 54 | 55 | 53 | 53 | 39,000 |
| 2008/07/22 | 56 | 56 | 54 | 54 | 75,000 |
| 2008/07/18 | 53 | 57 | 52 | 56 | 303,000 |
| 2008/07/17 | 56 | 56 | 52 | 53 | 358,000 |
| 2008/07/16 | 53 | 62 | 53 | 56 | 530,000 |
| 2008/07/15 | 54 | 55 | 53 | 53 | 40,000 |
| 2008/07/14 | 56 | 56 | 54 | 55 | 116,000 |
| 2008/07/11 | 57 | 57 | 56 | 57 | 75,000 |
| 2008/07/10 | 58 | 58 | 56 | 56 | 76,000 |
| 2008/07/09 | 62 | 62 | 58 | 58 | 72,000 |
| 2008/07/08 | 60 | 63 | 57 | 62 | 145,000 |
| 2008/07/07 | 58 | 64 | 58 | 60 | 212,000 |
| 2008/07/04 | 64 | 65 | 58 | 58 | 194,000 |
| 2008/07/03 | 60 | 60 | 56 | 60 | 185,000 |
| 2008/07/02 | 60 | 61 | 59 | 60 | 47,000 |
| 2008/07/01 | 63 | 63 | 58 | 59 | 165,000 |
| 2008/06/30 | 57 | 66 | 55 | 61 | 413,000 |
| 2008/06/27 | 57 | 58 | 56 | 58 | 72,000 |
| 2008/06/26 | 59 | 59 | 56 | 57 | 131,000 |
| 2008/06/25 | 67 | 70 | 58 | 59 | 514,000 |
| 2008/06/24 | 56 | 69 | 56 | 62 | 1,424,000 |
| 2008/06/23 | 57 | 57 | 55 | 56 | 36,000 |
| 2008/06/20 | 56 | 57 | 55 | 57 | 63,000 |
| 2008/06/19 | 56 | 57 | 56 | 56 | 49,000 |
| 2008/06/18 | 58 | 58 | 57 | 58 | 17,000 |
| 2008/06/17 | 55 | 60 | 54 | 59 | 68,000 |
| 2008/06/16 | 58 | 58 | 54 | 55 | 165,000 |
| 2008/06/13 | 59 | 60 | 56 | 59 | 113,000 |
| 2008/06/12 | 60 | 61 | 59 | 60 | 55,000 |
| 2008/06/11 | 62 | 62 | 61 | 61 | 63,000 |
| 2008/06/10 | 64 | 64 | 61 | 63 | 157,000 |
| 2008/06/09 | 65 | 65 | 64 | 64 | 44,000 |
| 2008/06/06 | 64 | 69 | 64 | 66 | 218,000 |
| 2008/06/05 | 64 | 65 | 64 | 65 | 51,000 |
| 2008/06/04 | 65 | 66 | 64 | 66 | 78,000 |
| 2008/06/03 | 66 | 66 | 65 | 66 | 71,000 |
| 2008/06/02 | 66 | 66 | 65 | 66 | 47,000 |
| 2008/05/30 | 66 | 67 | 65 | 66 | 74,000 |
| 2008/05/29 | 65 | 66 | 64 | 66 | 91,000 |
| 2008/05/28 | 68 | 68 | 66 | 66 | 139,000 |
| 2008/05/27 | 67 | 72 | 67 | 68 | 199,000 |
| 2008/05/26 | 69 | 70 | 67 | 68 | 133,000 |
| 2008/05/23 | 69 | 72 | 67 | 69 | 313,000 |
| 2008/05/22 | 72 | 72 | 67 | 69 | 381,000 |
| 2008/05/21 | 80 | 83 | 69 | 71 | 3,017,000 |
| 2008/05/20 | 69 | 69 | 66 | 67 | 275,000 |
| 2008/05/19 | 66 | 76 | 66 | 68 | 2,475,000 |
| 2008/05/16 | 65 | 65 | 64 | 65 | 112,000 |
| 2008/05/15 | 65 | 65 | 64 | 65 | 137,000 |
| 2008/05/14 | 65 | 65 | 64 | 65 | 142,000 |
| 2008/05/13 | 65 | 69 | 64 | 64 | 469,000 |
| 2008/05/12 | 66 | 66 | 64 | 66 | 102,000 |
| 2008/05/09 | 66 | 66 | 64 | 66 | 168,000 |
| 2008/05/08 | 68 | 68 | 65 | 67 | 250,000 |
| 2008/05/07 | 67 | 70 | 66 | 67 | 452,000 |
| 2008/05/02 | 65 | 79 | 65 | 69 | 4,518,000 |
| 2008/05/01 | 66 | 66 | 63 | 64 | 268,000 |
| 2008/04/30 | 67 | 72 | 65 | 67 | 956,000 |
| 2008/04/28 | 66 | 69 | 64 | 65 | 510,000 |
| 2008/04/25 | 67 | 67 | 63 | 65 | 477,000 |
| 2008/04/24 | 71 | 74 | 67 | 68 | 816,000 |
| 2008/04/23 | 69 | 74 | 67 | 69 | 1,015,000 |
| 2008/04/22 | 77 | 81 | 67 | 70 | 1,611,000 |
| 2008/04/21 | 77 | 79 | 74 | 77 | 602,000 |
| 2008/04/18 | 77 | 81 | 73 | 77 | 853,000 |
| 2008/04/17 | 87 | 91 | 75 | 76 | 1,076,000 |
| 2008/04/16 | 86 | 86 | 81 | 82 | 324,000 |
| 2008/04/15 | 91 | 92 | 85 | 87 | 174,000 |
| 2008/04/14 | 94 | 94 | 87 | 89 | 211,000 |
| 2008/04/11 | 89 | 98 | 87 | 89 | 1,007,000 |
| 2008/04/10 | 92 | 106 | 84 | 86 | 2,398,000 |
| 2008/04/09 | 101 | 105 | 88 | 92 | 1,410,000 |
| 2008/04/08 | 92 | 103 | 86 | 97 | 4,583,000 |
| 2008/04/07 | 98 | 100 | 87 | 89 | 1,309,000 |
| 2008/04/04 | 117 | 121 | 86 | 93 | 7,693,000 |
| 2008/04/03 | 87 | 102 | 85 | 102 | 5,048,000 |
| 2008/04/02 | 77 | 87 | 70 | 72 | 2,995,000 |
| 2008/04/01 | 52 | 82 | 51 | 82 | 4,996,000 |
| 2008/03/31 | 54 | 55 | 52 | 52 | 147,000 |
| 2008/03/28 | 63 | 71 | 53 | 56 | 1,369,000 |
| 2008/03/27 | 51 | 69 | 49 | 60 | 1,266,000 |
| 2008/03/26 | 48 | 52 | 47 | 51 | 42,000 |
| 2008/03/25 | 45 | 53 | 45 | 48 | 93,000 |
| 2008/03/24 | 51 | 51 | 45 | 49 | 77,000 |
| 2008/03/21 | 50 | 50 | 47 | 50 | 28,000 |
| 2008/03/19 | 50 | 52 | 48 | 49 | 48,000 |
| 2008/03/18 | 50 | 50 | 48 | 50 | 31,000 |
| 2008/03/17 | 48 | 49 | 46 | 49 | 25,000 |
| 2008/03/14 | 55 | 55 | 51 | 52 | 8,000 |
| 2008/03/13 | 52 | 55 | 52 | 55 | 12,000 |
| 2008/03/12 | 56 | 57 | 56 | 57 | 5,000 |
| 2008/03/11 | 55 | 56 | 54 | 55 | 9,000 |
| 2008/03/10 | 56 | 56 | 55 | 55 | 29,000 |
| 2008/03/07 | 59 | 59 | 57 | 57 | 49,000 |
| 2008/03/06 | 58 | 66 | 58 | 58 | 163,000 |
| 2008/03/05 | 59 | 59 | 57 | 57 | 26,000 |
| 2008/03/04 | 59 | 60 | 58 | 59 | 22,000 |
| 2008/03/03 | 60 | 65 | 58 | 60 | 72,000 |
| 2008/02/29 | 60 | 61 | 60 | 61 | 15,000 |
| 2008/02/28 | 61 | 62 | 60 | 62 | 98,000 |
| 2008/02/27 | 63 | 63 | 61 | 62 | 69,000 |
| 2008/02/26 | 72 | 73 | 62 | 63 | 385,000 |
| 2008/02/25 | 59 | 79 | 59 | 67 | 835,000 |
| 2008/02/22 | 56 | 58 | 56 | 58 | 18,000 |
| 2008/02/21 | 58 | 59 | 56 | 57 | 20,000 |
| 2008/02/20 | 60 | 60 | 55 | 58 | 49,000 |
| 2008/02/19 | 58 | 60 | 58 | 59 | 25,000 |
| 2008/02/18 | 61 | 61 | 57 | 59 | 50,000 |
| 2008/02/15 | 56 | 65 | 55 | 60 | 195,000 |
| 2008/02/14 | 58 | 58 | 54 | 54 | 51,000 |
| 2008/02/13 | 61 | 61 | 56 | 57 | 91,000 |
| 2008/02/12 | 64 | 64 | 56 | 56 | 105,000 |
| 2008/02/08 | 69 | 69 | 63 | 64 | 144,000 |
| 2008/02/07 | 72 | 76 | 66 | 70 | 271,000 |
| 2008/02/06 | 76 | 80 | 63 | 68 | 383,000 |
| 2008/02/05 | 78 | 80 | 70 | 77 | 418,000 |
| 2008/02/04 | 69 | 91 | 69 | 81 | 1,161,000 |
| 2008/02/01 | 59 | 82 | 59 | 68 | 561,000 |
| 2008/01/31 | 57 | 57 | 55 | 57 | 10,000 |
| 2008/01/30 | 60 | 61 | 54 | 56 | 76,000 |
| 2008/01/29 | 60 | 62 | 51 | 61 | 168,000 |
| 2008/01/28 | 65 | 65 | 65 | 65 | 1,000 |
| 2008/01/25 | 70 | 70 | 68 | 68 | 2,000 |
| 2008/01/23 | 77 | 77 | 77 | 77 | 1,000 |
| 2008/01/22 | 62 | 75 | 60 | 74 | 24,000 |
| 2008/01/21 | 74 | 74 | 62 | 72 | 11,000 |
| 2008/01/18 | 63 | 68 | 59 | 68 | 12,000 |
| 2008/01/17 | 66 | 71 | 61 | 71 | 14,000 |
| 2008/01/16 | 71 | 76 | 66 | 76 | 5,000 |
| 2008/01/11 | 73 | 81 | 73 | 81 | 3,000 |
| 2008/01/10 | 77 | 77 | 77 | 77 | 2,000 |
| 2008/01/04 | 81 | 81 | 81 | 81 | 1,000 |