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 |
---|---|---|---|---|---|
2015/12/30 | 107 | 108 | 106 | 108 | 58,000 |
2015/12/29 | 106 | 107 | 105 | 107 | 37,000 |
2015/12/28 | 104 | 106 | 100 | 106 | 59,000 |
2015/12/25 | 102 | 105 | 98 | 104 | 160,000 |
2015/12/24 | 106 | 106 | 101 | 103 | 158,000 |
2015/12/22 | 106 | 107 | 105 | 105 | 65,000 |
2015/12/21 | 107 | 107 | 103 | 105 | 145,000 |
2015/12/18 | 114 | 114 | 108 | 108 | 210,000 |
2015/12/17 | 116 | 117 | 116 | 116 | 33,000 |
2015/12/16 | 117 | 117 | 116 | 116 | 18,000 |
2015/12/15 | 117 | 117 | 115 | 115 | 80,000 |
2015/12/14 | 117 | 117 | 116 | 117 | 63,000 |
2015/12/11 | 121 | 121 | 117 | 118 | 143,000 |
2015/12/10 | 122 | 122 | 121 | 121 | 31,000 |
2015/12/09 | 123 | 123 | 122 | 123 | 24,000 |
2015/12/08 | 123 | 125 | 122 | 123 | 116,000 |
2015/12/07 | 123 | 124 | 121 | 123 | 112,000 |
2015/12/04 | 123 | 123 | 122 | 122 | 29,000 |
2015/12/03 | 123 | 124 | 122 | 123 | 37,000 |
2015/12/02 | 122 | 124 | 122 | 123 | 57,000 |
2015/12/01 | 120 | 123 | 120 | 122 | 63,000 |
2015/11/30 | 122 | 122 | 119 | 119 | 63,000 |
2015/11/27 | 121 | 122 | 120 | 122 | 99,000 |
2015/11/26 | 123 | 123 | 121 | 121 | 168,000 |
2015/11/25 | 122 | 123 | 122 | 123 | 48,000 |
2015/11/24 | 123 | 123 | 121 | 122 | 28,000 |
2015/11/20 | 123 | 123 | 121 | 122 | 27,000 |
2015/11/19 | 121 | 124 | 121 | 122 | 35,000 |
2015/11/18 | 123 | 124 | 120 | 121 | 72,000 |
2015/11/17 | 124 | 124 | 121 | 122 | 24,000 |
2015/11/16 | 122 | 123 | 121 | 121 | 34,000 |
2015/11/13 | 125 | 125 | 123 | 123 | 22,000 |
2015/11/12 | 126 | 126 | 124 | 126 | 26,000 |
2015/11/11 | 125 | 128 | 124 | 126 | 45,000 |
2015/11/10 | 121 | 134 | 120 | 125 | 413,000 |
2015/11/09 | 120 | 121 | 118 | 120 | 86,000 |
2015/11/06 | 118 | 119 | 118 | 119 | 25,000 |
2015/11/05 | 120 | 121 | 119 | 119 | 57,000 |
2015/11/04 | 124 | 125 | 121 | 121 | 29,000 |
2015/11/02 | 126 | 126 | 123 | 123 | 77,000 |
2015/10/30 | 131 | 132 | 125 | 127 | 157,000 |
2015/10/29 | 131 | 134 | 130 | 131 | 117,000 |
2015/10/28 | 128 | 133 | 125 | 132 | 309,000 |
2015/10/27 | 124 | 142 | 124 | 130 | 1,410,000 |
2015/10/26 | 121 | 138 | 120 | 126 | 994,000 |
2015/10/23 | 117 | 120 | 115 | 119 | 75,000 |
2015/10/22 | 120 | 120 | 119 | 120 | 46,000 |
2015/10/21 | 119 | 120 | 118 | 120 | 74,000 |
2015/10/20 | 121 | 121 | 119 | 120 | 59,000 |
2015/10/19 | 120 | 120 | 117 | 120 | 111,000 |
2015/10/16 | 121 | 123 | 120 | 121 | 107,000 |
2015/10/15 | 118 | 123 | 118 | 121 | 161,000 |
2015/10/14 | 120 | 120 | 118 | 118 | 55,000 |
2015/10/13 | 118 | 119 | 117 | 119 | 38,000 |
2015/10/09 | 117 | 119 | 117 | 118 | 55,000 |
2015/10/08 | 117 | 118 | 116 | 116 | 17,000 |
2015/10/07 | 116 | 116 | 115 | 116 | 28,000 |
2015/10/06 | 117 | 117 | 115 | 116 | 64,000 |
2015/10/05 | 114 | 116 | 114 | 116 | 41,000 |
2015/10/02 | 112 | 114 | 112 | 113 | 67,000 |
2015/10/01 | 112 | 114 | 112 | 114 | 82,000 |
2015/09/30 | 112 | 113 | 111 | 112 | 32,000 |
2015/09/29 | 114 | 114 | 110 | 110 | 32,000 |
2015/09/28 | 115 | 115 | 113 | 114 | 20,000 |
2015/09/25 | 116 | 117 | 114 | 115 | 17,000 |
2015/09/24 | 115 | 115 | 113 | 113 | 24,000 |
2015/09/18 | 116 | 116 | 115 | 115 | 53,000 |
2015/09/17 | 118 | 118 | 115 | 117 | 51,000 |
2015/09/16 | 118 | 121 | 115 | 115 | 150,000 |
2015/09/15 | 117 | 118 | 117 | 118 | 26,000 |
2015/09/14 | 117 | 118 | 116 | 116 | 69,000 |
2015/09/11 | 115 | 119 | 115 | 119 | 69,000 |
2015/09/10 | 115 | 116 | 115 | 116 | 18,000 |
2015/09/09 | 115 | 117 | 115 | 117 | 73,000 |
2015/09/08 | 115 | 116 | 111 | 112 | 42,000 |
2015/09/07 | 112 | 116 | 112 | 116 | 58,000 |
2015/09/04 | 115 | 116 | 112 | 115 | 33,000 |
2015/09/03 | 117 | 118 | 115 | 117 | 66,000 |
2015/09/02 | 110 | 115 | 109 | 113 | 91,000 |
2015/09/01 | 116 | 116 | 113 | 113 | 76,000 |
2015/08/31 | 119 | 119 | 113 | 116 | 178,000 |
2015/08/28 | 113 | 140 | 113 | 117 | 3,195,000 |
2015/08/27 | 107 | 110 | 107 | 109 | 176,000 |
2015/08/26 | 103 | 107 | 101 | 105 | 142,000 |
2015/08/25 | 94 | 108 | 90 | 99 | 263,000 |
2015/08/24 | 122 | 124 | 102 | 109 | 204,000 |
2015/08/21 | 132 | 134 | 128 | 130 | 169,000 |
2015/08/20 | 138 | 138 | 136 | 136 | 67,000 |
2015/08/19 | 138 | 139 | 136 | 137 | 74,000 |
2015/08/18 | 138 | 139 | 136 | 138 | 95,000 |
2015/08/17 | 139 | 141 | 138 | 138 | 29,000 |
2015/08/14 | 140 | 140 | 139 | 139 | 20,000 |
2015/08/13 | 138 | 141 | 137 | 141 | 52,000 |
2015/08/12 | 141 | 141 | 137 | 138 | 224,000 |
2015/08/11 | 147 | 147 | 141 | 143 | 135,000 |
2015/08/10 | 150 | 157 | 145 | 146 | 849,000 |
2015/08/07 | 136 | 145 | 136 | 145 | 335,000 |
2015/08/06 | 138 | 138 | 136 | 136 | 43,000 |
2015/08/05 | 136 | 138 | 135 | 138 | 27,000 |
2015/08/04 | 136 | 137 | 135 | 137 | 65,000 |
2015/08/03 | 139 | 139 | 137 | 137 | 29,000 |
2015/07/31 | 139 | 139 | 137 | 139 | 27,000 |
2015/07/30 | 139 | 139 | 138 | 139 | 26,000 |
2015/07/29 | 139 | 139 | 138 | 138 | 35,000 |
2015/07/28 | 136 | 139 | 136 | 139 | 67,000 |
2015/07/27 | 139 | 139 | 136 | 138 | 173,000 |
2015/07/24 | 140 | 144 | 139 | 140 | 384,000 |
2015/07/23 | 144 | 151 | 144 | 150 | 369,000 |
2015/07/22 | 143 | 145 | 140 | 144 | 178,000 |
2015/07/21 | 147 | 147 | 143 | 145 | 105,000 |
2015/07/17 | 143 | 146 | 142 | 145 | 214,000 |
2015/07/16 | 145 | 149 | 142 | 143 | 600,000 |
2015/07/15 | 139 | 160 | 137 | 152 | 3,730,000 |
2015/07/14 | 135 | 138 | 134 | 136 | 147,000 |
2015/07/13 | 132 | 134 | 131 | 133 | 102,000 |
2015/07/10 | 135 | 135 | 131 | 131 | 51,000 |
2015/07/09 | 132 | 135 | 125 | 135 | 217,000 |
2015/07/08 | 140 | 140 | 135 | 136 | 148,000 |
2015/07/07 | 136 | 141 | 136 | 140 | 88,000 |
2015/07/06 | 136 | 139 | 135 | 135 | 100,000 |
2015/07/03 | 140 | 140 | 136 | 138 | 153,000 |
2015/07/02 | 143 | 144 | 139 | 140 | 105,000 |
2015/07/01 | 141 | 143 | 140 | 143 | 91,000 |
2015/06/30 | 141 | 142 | 140 | 140 | 40,000 |
2015/06/29 | 138 | 143 | 138 | 141 | 148,000 |
2015/06/26 | 145 | 147 | 144 | 146 | 90,000 |
2015/06/25 | 147 | 147 | 144 | 144 | 56,000 |
2015/06/24 | 150 | 150 | 144 | 146 | 308,000 |
2015/06/23 | 150 | 159 | 148 | 148 | 583,000 |
2015/06/22 | 150 | 152 | 147 | 149 | 207,000 |
2015/06/19 | 151 | 152 | 147 | 150 | 450,000 |
2015/06/18 | 170 | 171 | 151 | 153 | 2,196,000 |
2015/06/17 | 150 | 162 | 150 | 160 | 1,491,000 |
2015/06/16 | 148 | 150 | 146 | 150 | 169,000 |
2015/06/15 | 151 | 151 | 147 | 150 | 147,000 |
2015/06/12 | 145 | 151 | 145 | 151 | 202,000 |
2015/06/11 | 144 | 146 | 143 | 145 | 148,000 |
2015/06/10 | 143 | 146 | 143 | 144 | 121,000 |
2015/06/09 | 151 | 151 | 142 | 143 | 304,000 |
2015/06/08 | 151 | 152 | 149 | 151 | 179,000 |
2015/06/05 | 152 | 152 | 148 | 150 | 387,000 |
2015/06/04 | 162 | 163 | 151 | 152 | 886,000 |
2015/06/03 | 165 | 169 | 157 | 164 | 1,371,000 |
2015/06/02 | 158 | 178 | 153 | 173 | 4,726,000 |
2015/06/01 | 149 | 160 | 146 | 160 | 2,707,000 |
2015/05/29 | 168 | 170 | 146 | 148 | 3,333,000 |
2015/05/28 | 207 | 217 | 159 | 166 | 20,349,000 |
2015/05/27 | 131 | 180 | 131 | 180 | 20,837,000 |
2015/05/26 | 125 | 136 | 124 | 130 | 1,962,000 |
2015/05/25 | 124 | 125 | 124 | 124 | 17,000 |
2015/05/22 | 122 | 124 | 122 | 123 | 35,000 |
2015/05/21 | 123 | 123 | 122 | 122 | 90,000 |
2015/05/20 | 123 | 131 | 123 | 125 | 677,000 |
2015/05/19 | 121 | 122 | 121 | 121 | 17,000 |
2015/05/18 | 121 | 122 | 121 | 121 | 15,000 |
2015/05/15 | 121 | 122 | 120 | 122 | 30,000 |
2015/05/14 | 123 | 123 | 121 | 122 | 25,000 |
2015/05/13 | 120 | 123 | 120 | 123 | 41,000 |
2015/05/12 | 120 | 121 | 120 | 121 | 25,000 |
2015/05/11 | 120 | 121 | 120 | 121 | 35,000 |
2015/05/08 | 120 | 122 | 120 | 121 | 26,000 |
2015/05/07 | 120 | 121 | 120 | 120 | 16,000 |
2015/05/01 | 123 | 123 | 120 | 121 | 63,000 |
2015/04/30 | 125 | 125 | 121 | 122 | 136,000 |
2015/04/28 | 127 | 127 | 125 | 126 | 64,000 |
2015/04/27 | 127 | 128 | 127 | 127 | 23,000 |
2015/04/24 | 129 | 129 | 126 | 127 | 46,000 |
2015/04/23 | 127 | 129 | 127 | 128 | 67,000 |
2015/04/22 | 128 | 129 | 127 | 127 | 63,000 |
2015/04/21 | 128 | 128 | 127 | 128 | 45,000 |
2015/04/20 | 128 | 129 | 127 | 127 | 34,000 |
2015/04/17 | 130 | 130 | 127 | 130 | 122,000 |
2015/04/16 | 132 | 134 | 127 | 130 | 361,000 |
2015/04/15 | 129 | 133 | 127 | 131 | 310,000 |
2015/04/14 | 129 | 130 | 126 | 129 | 237,000 |
2015/04/13 | 125 | 130 | 124 | 129 | 401,000 |
2015/04/10 | 126 | 126 | 123 | 124 | 122,000 |
2015/04/09 | 124 | 126 | 123 | 126 | 139,000 |
2015/04/08 | 125 | 127 | 123 | 124 | 119,000 |
2015/04/07 | 130 | 133 | 125 | 125 | 262,000 |
2015/04/06 | 134 | 134 | 125 | 129 | 1,174,000 |
2015/04/03 | 118 | 138 | 118 | 125 | 4,051,000 |
2015/04/02 | 117 | 118 | 117 | 117 | 24,000 |
2015/04/01 | 117 | 118 | 115 | 117 | 51,000 |
2015/03/31 | 116 | 118 | 116 | 117 | 79,000 |
2015/03/30 | 120 | 120 | 115 | 116 | 197,000 |
2015/03/27 | 120 | 121 | 120 | 120 | 54,000 |
2015/03/26 | 123 | 124 | 121 | 122 | 73,000 |
2015/03/25 | 123 | 123 | 122 | 123 | 25,000 |
2015/03/24 | 123 | 124 | 123 | 123 | 50,000 |
2015/03/23 | 122 | 124 | 121 | 123 | 112,000 |
2015/03/20 | 122 | 123 | 121 | 122 | 57,000 |
2015/03/19 | 122 | 122 | 121 | 122 | 65,000 |
2015/03/18 | 122 | 123 | 121 | 121 | 64,000 |
2015/03/17 | 124 | 124 | 121 | 122 | 140,000 |
2015/03/16 | 123 | 127 | 122 | 124 | 149,000 |
2015/03/13 | 127 | 127 | 121 | 122 | 162,000 |
2015/03/12 | 128 | 130 | 124 | 126 | 378,000 |
2015/03/11 | 121 | 128 | 120 | 128 | 284,000 |
2015/03/10 | 121 | 123 | 120 | 123 | 114,000 |
2015/03/09 | 124 | 124 | 121 | 121 | 82,000 |
2015/03/06 | 124 | 125 | 122 | 123 | 136,000 |
2015/03/05 | 122 | 129 | 122 | 125 | 309,000 |
2015/03/04 | 123 | 123 | 121 | 122 | 51,000 |
2015/03/03 | 123 | 123 | 121 | 122 | 90,000 |
2015/03/02 | 123 | 123 | 121 | 123 | 100,000 |
2015/02/27 | 124 | 124 | 121 | 122 | 212,000 |
2015/02/26 | 127 | 128 | 123 | 125 | 194,000 |
2015/02/25 | 130 | 130 | 126 | 127 | 179,000 |
2015/02/24 | 130 | 131 | 123 | 131 | 367,000 |
2015/02/23 | 132 | 133 | 130 | 130 | 171,000 |
2015/02/20 | 135 | 135 | 130 | 133 | 399,000 |
2015/02/19 | 139 | 139 | 132 | 133 | 808,000 |
2015/02/18 | 134 | 147 | 133 | 140 | 4,955,000 |
2015/02/17 | 129 | 130 | 126 | 129 | 362,000 |
2015/02/16 | 129 | 133 | 127 | 131 | 954,000 |
2015/02/13 | 124 | 128 | 124 | 127 | 239,000 |
2015/02/12 | 123 | 126 | 122 | 124 | 290,000 |
2015/02/10 | 120 | 124 | 118 | 124 | 329,000 |
2015/02/09 | 126 | 127 | 118 | 119 | 529,000 |
2015/02/06 | 126 | 128 | 124 | 126 | 361,000 |
2015/02/05 | 123 | 135 | 123 | 128 | 2,198,000 |
2015/02/04 | 123 | 128 | 122 | 125 | 377,000 |
2015/02/03 | 121 | 126 | 121 | 123 | 348,000 |
2015/02/02 | 126 | 128 | 122 | 123 | 486,000 |
2015/01/30 | 127 | 131 | 123 | 128 | 856,000 |
2015/01/29 | 139 | 140 | 128 | 130 | 1,086,000 |
2015/01/28 | 140 | 146 | 137 | 138 | 2,855,000 |
2015/01/27 | 153 | 178 | 152 | 160 | 3,663,000 |
2015/01/26 | 144 | 186 | 139 | 156 | 9,454,000 |
2015/01/23 | 150 | 216 | 145 | 149 | 21,486,000 |
2015/01/22 | 145 | 170 | 136 | 170 | 22,405,000 |
2015/01/21 | 91 | 120 | 91 | 120 | 5,524,000 |
2015/01/20 | 90 | 94 | 90 | 90 | 430,000 |
2015/01/19 | 90 | 90 | 89 | 89 | 40,000 |
2015/01/16 | 89 | 89 | 88 | 89 | 32,000 |
2015/01/15 | 89 | 90 | 88 | 89 | 64,000 |
2015/01/14 | 90 | 91 | 90 | 90 | 43,000 |
2015/01/13 | 90 | 90 | 89 | 90 | 22,000 |
2015/01/09 | 90 | 91 | 90 | 90 | 78,000 |
2015/01/08 | 90 | 90 | 89 | 90 | 39,000 |
2015/01/07 | 89 | 89 | 89 | 89 | 16,000 |
2015/01/06 | 89 | 89 | 88 | 88 | 43,000 |
2015/01/05 | 89 | 90 | 89 | 89 | 18,000 |