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 |
---|---|---|---|---|---|
2016/12/30 | 92 | 92 | 91 | 91 | 45,000 |
2016/12/29 | 92 | 92 | 90 | 92 | 126,000 |
2016/12/28 | 91 | 92 | 91 | 91 | 107,000 |
2016/12/27 | 91 | 93 | 91 | 92 | 214,000 |
2016/12/26 | 93 | 93 | 91 | 91 | 102,000 |
2016/12/22 | 98 | 98 | 93 | 93 | 196,000 |
2016/12/21 | 97 | 99 | 95 | 97 | 409,000 |
2016/12/20 | 93 | 116 | 93 | 99 | 3,634,000 |
2016/12/19 | 93 | 93 | 90 | 90 | 78,000 |
2016/12/16 | 94 | 94 | 93 | 93 | 16,000 |
2016/12/15 | 94 | 94 | 93 | 94 | 20,000 |
2016/12/14 | 93 | 94 | 93 | 93 | 60,000 |
2016/12/13 | 94 | 94 | 94 | 94 | 5,000 |
2016/12/12 | 94 | 94 | 93 | 94 | 39,000 |
2016/12/09 | 97 | 97 | 93 | 94 | 118,000 |
2016/12/08 | 97 | 99 | 97 | 97 | 68,000 |
2016/12/07 | 97 | 100 | 97 | 97 | 140,000 |
2016/12/06 | 98 | 100 | 95 | 96 | 203,000 |
2016/12/05 | 96 | 106 | 93 | 96 | 1,164,000 |
2016/12/02 | 91 | 97 | 91 | 93 | 172,000 |
2016/12/01 | 90 | 98 | 90 | 91 | 317,000 |
2016/11/30 | 89 | 89 | 89 | 89 | 11,000 |
2016/11/29 | 88 | 89 | 88 | 88 | 12,000 |
2016/11/28 | 88 | 89 | 88 | 88 | 13,000 |
2016/11/25 | 91 | 93 | 90 | 90 | 33,000 |
2016/11/24 | 89 | 93 | 89 | 91 | 148,000 |
2016/11/22 | 86 | 87 | 86 | 87 | 23,000 |
2016/11/21 | 86 | 86 | 85 | 86 | 20,000 |
2016/11/18 | 85 | 85 | 84 | 85 | 6,000 |
2016/11/17 | 83 | 84 | 83 | 84 | 7,000 |
2016/11/16 | 83 | 84 | 83 | 84 | 39,000 |
2016/11/15 | 82 | 83 | 82 | 83 | 31,000 |
2016/11/14 | 82 | 82 | 81 | 81 | 7,000 |
2016/11/11 | 81 | 81 | 80 | 81 | 63,000 |
2016/11/10 | 80 | 82 | 80 | 82 | 23,000 |
2016/11/09 | 82 | 83 | 77 | 78 | 37,000 |
2016/11/08 | 83 | 83 | 83 | 83 | 2,000 |
2016/11/07 | 83 | 84 | 82 | 82 | 33,000 |
2016/11/04 | 85 | 85 | 83 | 83 | 42,000 |
2016/11/02 | 85 | 85 | 85 | 85 | 20,000 |
2016/11/01 | 85 | 86 | 85 | 85 | 59,000 |
2016/10/31 | 85 | 85 | 85 | 85 | 13,000 |
2016/10/28 | 85 | 85 | 85 | 85 | 4,000 |
2016/10/26 | 84 | 85 | 84 | 85 | 54,000 |
2016/10/25 | 85 | 86 | 85 | 85 | 12,000 |
2016/10/24 | 84 | 85 | 84 | 85 | 19,000 |
2016/10/21 | 85 | 85 | 84 | 84 | 9,000 |
2016/10/20 | 85 | 85 | 84 | 84 | 31,000 |
2016/10/19 | 84 | 85 | 84 | 85 | 16,000 |
2016/10/18 | 84 | 84 | 83 | 83 | 12,000 |
2016/10/17 | 83 | 84 | 83 | 84 | 30,000 |
2016/10/13 | 85 | 85 | 84 | 85 | 11,000 |
2016/10/12 | 84 | 85 | 84 | 85 | 8,000 |
2016/10/11 | 85 | 85 | 85 | 85 | 3,000 |
2016/10/07 | 84 | 84 | 84 | 84 | 2,000 |
2016/10/06 | 85 | 85 | 84 | 84 | 24,000 |
2016/10/05 | 83 | 85 | 83 | 85 | 21,000 |
2016/10/04 | 83 | 84 | 83 | 84 | 35,000 |
2016/10/03 | 84 | 85 | 84 | 85 | 21,000 |
2016/09/30 | 83 | 83 | 82 | 83 | 6,000 |
2016/09/29 | 84 | 84 | 84 | 84 | 15,000 |
2016/09/28 | 83 | 84 | 83 | 84 | 3,000 |
2016/09/27 | 83 | 84 | 80 | 84 | 36,000 |
2016/09/26 | 82 | 83 | 82 | 83 | 4,000 |
2016/09/23 | 83 | 83 | 82 | 82 | 26,000 |
2016/09/21 | 82 | 83 | 81 | 81 | 48,000 |
2016/09/20 | 84 | 84 | 83 | 83 | 12,000 |
2016/09/16 | 83 | 84 | 83 | 84 | 29,000 |
2016/09/15 | 84 | 84 | 84 | 84 | 13,000 |
2016/09/14 | 84 | 84 | 83 | 84 | 3,000 |
2016/09/13 | 84 | 85 | 84 | 85 | 9,000 |
2016/09/12 | 84 | 85 | 84 | 84 | 18,000 |
2016/09/09 | 86 | 87 | 85 | 85 | 35,000 |
2016/09/08 | 87 | 87 | 86 | 86 | 7,000 |
2016/09/06 | 86 | 86 | 86 | 86 | 13,000 |
2016/09/05 | 87 | 87 | 86 | 86 | 10,000 |
2016/09/02 | 87 | 87 | 87 | 87 | 3,000 |
2016/09/01 | 86 | 87 | 86 | 87 | 8,000 |
2016/08/31 | 87 | 87 | 85 | 87 | 26,000 |
2016/08/30 | 88 | 88 | 87 | 87 | 9,000 |
2016/08/29 | 87 | 88 | 87 | 88 | 2,000 |
2016/08/26 | 88 | 88 | 88 | 88 | 4,000 |
2016/08/25 | 88 | 88 | 88 | 88 | 2,000 |
2016/08/24 | 86 | 87 | 86 | 87 | 2,000 |
2016/08/23 | 89 | 89 | 89 | 89 | 1,000 |
2016/08/22 | 87 | 88 | 85 | 88 | 36,000 |
2016/08/19 | 83 | 84 | 83 | 84 | 12,000 |
2016/08/18 | 84 | 84 | 82 | 82 | 13,000 |
2016/08/17 | 84 | 84 | 84 | 84 | 10,000 |
2016/08/16 | 86 | 86 | 85 | 85 | 12,000 |
2016/08/15 | 85 | 86 | 85 | 86 | 5,000 |
2016/08/12 | 86 | 86 | 86 | 86 | 24,000 |
2016/08/10 | 86 | 86 | 86 | 86 | 1,000 |
2016/08/09 | 85 | 87 | 85 | 87 | 12,000 |
2016/08/08 | 87 | 87 | 87 | 87 | 1,000 |
2016/08/05 | 87 | 87 | 86 | 86 | 5,000 |
2016/08/04 | 85 | 86 | 85 | 86 | 3,000 |
2016/08/03 | 86 | 86 | 86 | 86 | 4,000 |
2016/08/02 | 85 | 86 | 85 | 86 | 14,000 |
2016/08/01 | 88 | 88 | 88 | 88 | 1,000 |
2016/07/29 | 89 | 89 | 88 | 88 | 15,000 |
2016/07/28 | 92 | 92 | 89 | 89 | 22,000 |
2016/07/27 | 92 | 92 | 90 | 92 | 24,000 |
2016/07/26 | 91 | 92 | 91 | 92 | 24,000 |
2016/07/25 | 92 | 93 | 89 | 91 | 40,000 |
2016/07/22 | 90 | 90 | 90 | 90 | 3,000 |
2016/07/21 | 89 | 90 | 89 | 90 | 4,000 |
2016/07/20 | 90 | 90 | 90 | 90 | 21,000 |
2016/07/19 | 90 | 90 | 88 | 88 | 20,000 |
2016/07/15 | 90 | 90 | 89 | 90 | 7,000 |
2016/07/14 | 89 | 90 | 89 | 90 | 12,000 |
2016/07/13 | 89 | 90 | 89 | 89 | 12,000 |
2016/07/12 | 88 | 90 | 88 | 89 | 23,000 |
2016/07/11 | 86 | 87 | 86 | 87 | 9,000 |
2016/07/08 | 84 | 86 | 84 | 85 | 25,000 |
2016/07/07 | 84 | 88 | 84 | 85 | 27,000 |
2016/07/06 | 84 | 86 | 84 | 85 | 25,000 |
2016/07/05 | 86 | 87 | 86 | 86 | 9,000 |
2016/07/04 | 85 | 87 | 85 | 86 | 26,000 |
2016/07/01 | 84 | 85 | 84 | 85 | 4,000 |
2016/06/30 | 85 | 86 | 84 | 84 | 18,000 |
2016/06/29 | 83 | 84 | 83 | 84 | 11,000 |
2016/06/28 | 81 | 82 | 80 | 82 | 21,000 |
2016/06/27 | 80 | 82 | 79 | 82 | 20,000 |
2016/06/24 | 85 | 85 | 78 | 79 | 70,000 |
2016/06/23 | 84 | 85 | 84 | 85 | 23,000 |
2016/06/22 | 84 | 85 | 84 | 84 | 36,000 |
2016/06/21 | 85 | 85 | 83 | 84 | 20,000 |
2016/06/20 | 85 | 85 | 83 | 83 | 43,000 |
2016/06/17 | 82 | 83 | 81 | 83 | 62,000 |
2016/06/16 | 85 | 85 | 81 | 82 | 35,000 |
2016/06/15 | 85 | 86 | 81 | 85 | 82,000 |
2016/06/14 | 89 | 89 | 86 | 86 | 18,000 |
2016/06/13 | 90 | 90 | 89 | 89 | 21,000 |
2016/06/10 | 91 | 92 | 91 | 91 | 9,000 |
2016/06/09 | 93 | 93 | 88 | 91 | 109,000 |
2016/06/07 | 92 | 93 | 92 | 93 | 11,000 |
2016/06/06 | 92 | 92 | 91 | 91 | 15,000 |
2016/06/03 | 92 | 93 | 92 | 93 | 11,000 |
2016/06/02 | 93 | 93 | 92 | 92 | 20,000 |
2016/06/01 | 93 | 93 | 93 | 93 | 4,000 |
2016/05/31 | 93 | 93 | 93 | 93 | 20,000 |
2016/05/30 | 93 | 93 | 92 | 93 | 14,000 |
2016/05/27 | 91 | 92 | 91 | 92 | 7,000 |
2016/05/26 | 93 | 93 | 93 | 93 | 3,000 |
2016/05/25 | 92 | 93 | 92 | 92 | 28,000 |
2016/05/24 | 92 | 92 | 92 | 92 | 15,000 |
2016/05/23 | 94 | 94 | 92 | 93 | 16,000 |
2016/05/20 | 95 | 95 | 93 | 94 | 33,000 |
2016/05/19 | 94 | 94 | 93 | 94 | 25,000 |
2016/05/18 | 93 | 94 | 92 | 93 | 33,000 |
2016/05/17 | 93 | 94 | 93 | 93 | 10,000 |
2016/05/16 | 95 | 95 | 93 | 93 | 28,000 |
2016/05/13 | 95 | 95 | 93 | 94 | 152,000 |
2016/05/12 | 97 | 100 | 97 | 100 | 103,000 |
2016/05/11 | 97 | 97 | 96 | 96 | 16,000 |
2016/05/10 | 97 | 97 | 96 | 96 | 7,000 |
2016/05/09 | 95 | 97 | 95 | 97 | 18,000 |
2016/05/06 | 95 | 97 | 95 | 96 | 6,000 |
2016/05/02 | 94 | 96 | 94 | 96 | 5,000 |
2016/04/28 | 98 | 98 | 95 | 95 | 36,000 |
2016/04/27 | 98 | 98 | 97 | 97 | 24,000 |
2016/04/26 | 99 | 105 | 97 | 97 | 322,000 |
2016/04/25 | 98 | 99 | 98 | 99 | 31,000 |
2016/04/22 | 98 | 99 | 98 | 98 | 13,000 |
2016/04/21 | 98 | 99 | 98 | 99 | 32,000 |
2016/04/20 | 99 | 99 | 98 | 98 | 72,000 |
2016/04/19 | 97 | 98 | 96 | 98 | 9,000 |
2016/04/18 | 97 | 97 | 96 | 96 | 11,000 |
2016/04/15 | 98 | 99 | 97 | 98 | 55,000 |
2016/04/14 | 98 | 100 | 98 | 99 | 61,000 |
2016/04/13 | 96 | 97 | 96 | 97 | 22,000 |
2016/04/12 | 94 | 96 | 94 | 96 | 4,000 |
2016/04/11 | 94 | 96 | 92 | 94 | 36,000 |
2016/04/08 | 91 | 95 | 91 | 95 | 32,000 |
2016/04/07 | 92 | 95 | 92 | 92 | 19,000 |
2016/04/06 | 93 | 93 | 92 | 92 | 9,000 |
2016/04/05 | 96 | 96 | 93 | 93 | 27,000 |
2016/04/04 | 98 | 99 | 97 | 98 | 6,000 |
2016/04/01 | 104 | 104 | 99 | 99 | 45,000 |
2016/03/31 | 104 | 104 | 103 | 104 | 5,000 |
2016/03/30 | 104 | 105 | 103 | 103 | 18,000 |
2016/03/29 | 104 | 104 | 102 | 104 | 27,000 |
2016/03/28 | 106 | 106 | 104 | 105 | 55,000 |
2016/03/25 | 106 | 106 | 105 | 106 | 75,000 |
2016/03/24 | 105 | 106 | 104 | 106 | 73,000 |
2016/03/23 | 105 | 106 | 104 | 105 | 67,000 |
2016/03/22 | 104 | 105 | 102 | 105 | 124,000 |
2016/03/18 | 102 | 115 | 102 | 103 | 764,000 |
2016/03/17 | 103 | 104 | 101 | 101 | 115,000 |
2016/03/16 | 102 | 102 | 101 | 102 | 30,000 |
2016/03/15 | 102 | 102 | 101 | 101 | 11,000 |
2016/03/14 | 103 | 103 | 100 | 101 | 80,000 |
2016/03/11 | 102 | 102 | 101 | 101 | 62,000 |
2016/03/10 | 100 | 104 | 100 | 101 | 120,000 |
2016/03/09 | 98 | 99 | 98 | 99 | 31,000 |
2016/03/08 | 99 | 100 | 98 | 98 | 29,000 |
2016/03/07 | 100 | 100 | 98 | 99 | 26,000 |
2016/03/04 | 99 | 100 | 99 | 99 | 13,000 |
2016/03/03 | 96 | 98 | 95 | 98 | 33,000 |
2016/03/02 | 97 | 97 | 95 | 95 | 23,000 |
2016/03/01 | 97 | 97 | 95 | 96 | 22,000 |
2016/02/29 | 96 | 97 | 95 | 97 | 48,000 |
2016/02/26 | 96 | 96 | 94 | 95 | 30,000 |
2016/02/25 | 94 | 95 | 93 | 95 | 19,000 |
2016/02/24 | 93 | 93 | 90 | 93 | 21,000 |
2016/02/23 | 95 | 95 | 93 | 93 | 13,000 |
2016/02/22 | 93 | 94 | 92 | 94 | 35,000 |
2016/02/19 | 91 | 92 | 91 | 92 | 17,000 |
2016/02/18 | 92 | 93 | 90 | 93 | 40,000 |
2016/02/17 | 93 | 93 | 91 | 91 | 9,000 |
2016/02/16 | 92 | 93 | 92 | 93 | 4,000 |
2016/02/15 | 89 | 92 | 89 | 91 | 28,000 |
2016/02/12 | 88 | 88 | 84 | 85 | 68,000 |
2016/02/10 | 96 | 96 | 91 | 93 | 52,000 |
2016/02/09 | 99 | 99 | 97 | 98 | 49,000 |
2016/02/08 | 97 | 101 | 95 | 101 | 60,000 |
2016/02/05 | 101 | 101 | 98 | 99 | 67,000 |
2016/02/04 | 102 | 103 | 102 | 102 | 27,000 |
2016/02/03 | 102 | 102 | 101 | 101 | 169,000 |
2016/02/02 | 104 | 104 | 103 | 103 | 88,000 |
2016/02/01 | 102 | 105 | 102 | 104 | 103,000 |
2016/01/29 | 99 | 101 | 98 | 101 | 53,000 |
2016/01/28 | 101 | 101 | 99 | 100 | 83,000 |
2016/01/27 | 100 | 113 | 99 | 100 | 926,000 |
2016/01/26 | 94 | 95 | 94 | 95 | 55,000 |
2016/01/25 | 94 | 95 | 94 | 95 | 29,000 |
2016/01/22 | 92 | 93 | 90 | 93 | 152,000 |
2016/01/21 | 94 | 95 | 89 | 90 | 116,000 |
2016/01/20 | 98 | 113 | 93 | 94 | 1,325,000 |
2016/01/19 | 93 | 95 | 93 | 93 | 46,000 |
2016/01/18 | 90 | 94 | 88 | 94 | 153,000 |
2016/01/15 | 102 | 102 | 97 | 97 | 74,000 |
2016/01/14 | 103 | 103 | 100 | 100 | 53,000 |
2016/01/13 | 102 | 104 | 102 | 103 | 31,000 |
2016/01/12 | 103 | 104 | 101 | 101 | 139,000 |
2016/01/08 | 104 | 106 | 103 | 106 | 68,000 |
2016/01/07 | 107 | 108 | 104 | 105 | 111,000 |
2016/01/06 | 108 | 109 | 107 | 109 | 71,000 |
2016/01/05 | 108 | 109 | 107 | 109 | 12,000 |
2016/01/04 | 108 | 109 | 107 | 109 | 64,000 |