ムサシ(7521)の株価時系列情報
ムサシ(7521)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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1999/12/28 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1999/12/27 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1999/12/24 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1999/12/22 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1999/12/21 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1999/12/20 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1999/12/17 | 1,570 | 1,570 | 1,500 | 1,550 | 3,000 |
| 1999/12/16 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1999/12/15 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1999/12/14 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1999/12/13 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1999/12/08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1999/12/07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1999/12/01 | 1,500 | 1,550 | 1,400 | 1,550 | 3,000 |
| 1999/11/30 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1999/11/26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1999/11/25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1999/11/24 | 1,570 | 1,570 | 1,550 | 1,550 | 4,000 |
| 1999/11/22 | 1,600 | 1,600 | 1,550 | 1,550 | 7,000 |
| 1999/11/19 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1999/11/18 | 1,600 | 1,620 | 1,600 | 1,620 | 3,000 |
| 1999/11/17 | 1,600 | 1,600 | 1,580 | 1,600 | 10,000 |
| 1999/11/12 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 |
| 1999/11/11 | 1,640 | 1,640 | 1,640 | 1,640 | 12,000 |
| 1999/11/10 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1999/11/09 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1999/11/08 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1999/11/01 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1999/10/29 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1999/10/28 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1999/10/27 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 |
| 1999/10/26 | 1,800 | 1,810 | 1,800 | 1,810 | 7,000 |
| 1999/10/25 | 1,790 | 1,800 | 1,790 | 1,800 | 7,000 |
| 1999/10/22 | 1,800 | 1,800 | 1,790 | 1,800 | 14,000 |
| 1999/10/21 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 1999/10/20 | 1,700 | 1,800 | 1,700 | 1,800 | 8,000 |
| 1999/10/19 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1999/10/15 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 1999/10/14 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 1999/10/13 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 1999/10/12 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1999/10/08 | 1,900 | 2,100 | 1,900 | 1,900 | 97,000 |
| 1999/10/07 | 1,910 | 1,920 | 1,850 | 1,850 | 10,000 |
| 1999/10/06 | 2,000 | 2,000 | 1,820 | 1,900 | 88,000 |
| 1999/09/30 | 1,690 | 1,700 | 1,690 | 1,700 | 3,000 |
| 1999/09/29 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1999/09/27 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1999/09/24 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1999/09/22 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1999/09/21 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1999/09/20 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1999/09/13 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1999/09/10 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1999/09/09 | 1,740 | 1,790 | 1,710 | 1,790 | 22,000 |
| 1999/09/08 | 1,720 | 1,740 | 1,720 | 1,740 | 2,000 |
| 1999/09/07 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1999/09/06 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1999/09/03 | 1,700 | 1,750 | 1,700 | 1,750 | 7,000 |
| 1999/09/02 | 1,750 | 1,750 | 1,710 | 1,750 | 7,000 |
| 1999/09/01 | 1,710 | 1,740 | 1,700 | 1,740 | 10,000 |
| 1999/08/31 | 1,690 | 1,780 | 1,690 | 1,710 | 15,000 |
| 1999/08/30 | 1,600 | 1,700 | 1,600 | 1,700 | 19,000 |
| 1999/08/27 | 1,530 | 1,650 | 1,530 | 1,650 | 19,000 |
| 1999/08/26 | 1,500 | 1,530 | 1,500 | 1,530 | 6,000 |
| 1999/08/25 | 1,500 | 1,530 | 1,470 | 1,530 | 6,000 |
| 1999/08/24 | 1,460 | 1,500 | 1,460 | 1,500 | 11,000 |
| 1999/08/23 | 1,420 | 1,450 | 1,400 | 1,450 | 4,000 |
| 1999/08/20 | 1,430 | 1,430 | 1,400 | 1,400 | 3,000 |
| 1999/08/16 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1999/08/13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/07/29 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1999/07/28 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1999/07/27 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1999/07/26 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1999/07/23 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1999/07/19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/07/15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/07/14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1999/07/07 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1999/07/06 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1999/07/05 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 |
| 1999/07/02 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1999/06/25 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1999/06/23 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1999/06/22 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 |
| 1999/06/21 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1999/06/18 | 1,470 | 1,480 | 1,470 | 1,480 | 2,000 |
| 1999/06/17 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 1999/06/16 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1999/06/15 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1999/06/11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/06/07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/05/25 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 |
| 1999/05/24 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1999/05/21 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 |
| 1999/05/20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/05/18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/05/14 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1999/05/13 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1999/05/12 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1999/05/11 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1999/05/07 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1999/05/06 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1999/04/30 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1999/04/28 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1999/04/27 | 1,460 | 1,490 | 1,460 | 1,490 | 3,000 |
| 1999/04/26 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 1999/04/23 | 1,400 | 1,440 | 1,400 | 1,440 | 2,000 |
| 1999/04/22 | 1,450 | 1,450 | 1,400 | 1,400 | 2,000 |
| 1999/04/21 | 1,480 | 1,480 | 1,470 | 1,470 | 2,000 |
| 1999/04/20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1999/04/19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1999/04/16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1999/04/15 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1999/04/14 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1999/04/13 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1999/04/12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1999/04/09 | 1,540 | 1,550 | 1,540 | 1,550 | 3,000 |
| 1999/04/08 | 1,530 | 1,540 | 1,530 | 1,530 | 3,000 |
| 1999/04/07 | 1,460 | 1,520 | 1,460 | 1,520 | 4,000 |
| 1999/04/06 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1999/04/05 | 1,420 | 1,450 | 1,420 | 1,450 | 9,000 |
| 1999/04/02 | 1,410 | 1,430 | 1,400 | 1,430 | 8,000 |
| 1999/04/01 | 1,400 | 1,400 | 1,350 | 1,400 | 3,000 |
| 1999/03/31 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1999/03/30 | 1,410 | 1,420 | 1,410 | 1,420 | 2,000 |
| 1999/03/29 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1999/03/25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1999/03/24 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1999/03/23 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 |
| 1999/03/19 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1999/03/18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1999/03/17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1999/03/16 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1999/03/15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1999/03/12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1999/03/11 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1999/03/10 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1999/03/09 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1999/03/08 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1999/03/05 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1999/03/03 | 1,530 | 1,530 | 1,450 | 1,450 | 2,000 |
| 1999/03/02 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1999/03/01 | 1,450 | 1,530 | 1,450 | 1,530 | 7,000 |
| 1999/02/26 | 1,390 | 1,450 | 1,390 | 1,450 | 6,000 |
| 1999/02/25 | 1,330 | 1,360 | 1,330 | 1,360 | 5,000 |
| 1999/02/24 | 1,320 | 1,330 | 1,320 | 1,330 | 5,000 |
| 1999/02/23 | 1,310 | 1,320 | 1,260 | 1,320 | 8,000 |
| 1999/02/22 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1999/02/19 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1999/02/18 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 |
| 1999/02/17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1999/02/16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1999/02/12 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1999/02/09 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1999/02/05 | 1,250 | 1,260 | 1,250 | 1,260 | 3,000 |
| 1999/02/04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1999/02/03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1999/01/29 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1999/01/27 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1999/01/26 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 |
| 1999/01/25 | 1,210 | 1,230 | 1,210 | 1,230 | 4,000 |
| 1999/01/21 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 |
| 1999/01/20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1999/01/19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1999/01/18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1999/01/14 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 |
| 1999/01/13 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1999/01/11 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1999/01/07 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 |
| 1999/01/06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1999/01/04 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |