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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,600 | 1,749 | 1,600 | 1,739 | 36,500 |
| 2005/12/29 | 1,600 | 1,610 | 1,580 | 1,590 | 8,000 |
| 2005/12/28 | 1,600 | 1,609 | 1,579 | 1,580 | 16,500 |
| 2005/12/27 | 1,579 | 1,650 | 1,560 | 1,600 | 46,500 |
| 2005/12/26 | 1,519 | 1,560 | 1,519 | 1,560 | 41,000 |
| 2005/12/22 | 1,530 | 1,530 | 1,519 | 1,519 | 9,500 |
| 2005/12/21 | 1,521 | 1,530 | 1,519 | 1,519 | 5,500 |
| 2005/12/20 | 1,530 | 1,540 | 1,519 | 1,519 | 19,500 |
| 2005/12/19 | 1,530 | 1,560 | 1,530 | 1,530 | 21,500 |
| 2005/12/16 | 1,510 | 1,510 | 1,498 | 1,500 | 18,500 |
| 2005/12/15 | 1,519 | 1,527 | 1,500 | 1,500 | 15,500 |
| 2005/12/14 | 1,522 | 1,523 | 1,520 | 1,520 | 8,000 |
| 2005/12/13 | 1,508 | 1,509 | 1,494 | 1,494 | 9,000 |
| 2005/12/12 | 1,479 | 1,481 | 1,479 | 1,480 | 5,000 |
| 2005/12/09 | 1,485 | 1,485 | 1,474 | 1,480 | 15,000 |
| 2005/12/08 | 1,455 | 1,485 | 1,455 | 1,475 | 14,000 |
| 2005/12/07 | 1,431 | 1,454 | 1,430 | 1,454 | 7,000 |
| 2005/12/06 | 1,429 | 1,431 | 1,429 | 1,431 | 6,000 |
| 2005/12/05 | 1,426 | 1,432 | 1,426 | 1,430 | 3,000 |
| 2005/12/02 | 1,419 | 1,420 | 1,419 | 1,420 | 9,000 |
| 2005/12/01 | 1,430 | 1,430 | 1,419 | 1,420 | 5,500 |
| 2005/11/30 | 1,410 | 1,420 | 1,407 | 1,420 | 7,000 |
| 2005/11/28 | 1,418 | 1,419 | 1,409 | 1,414 | 8,500 |
| 2005/11/25 | 1,400 | 1,425 | 1,400 | 1,425 | 12,000 |
| 2005/11/24 | 1,480 | 1,480 | 1,405 | 1,409 | 14,000 |
| 2005/11/22 | 1,480 | 1,480 | 1,480 | 1,480 | 500 |
| 2005/11/18 | 1,500 | 1,500 | 1,490 | 1,490 | 2,500 |
| 2005/11/17 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 2005/11/16 | 1,500 | 1,500 | 1,495 | 1,500 | 4,000 |
| 2005/11/15 | 1,495 | 1,500 | 1,495 | 1,500 | 4,000 |
| 2005/11/14 | 1,501 | 1,505 | 1,495 | 1,495 | 5,500 |
| 2005/11/11 | 1,501 | 1,501 | 1,500 | 1,500 | 3,500 |
| 2005/11/10 | 1,499 | 1,499 | 1,499 | 1,499 | 6,500 |
| 2005/11/09 | 1,500 | 1,510 | 1,499 | 1,510 | 4,000 |
| 2005/11/08 | 1,500 | 1,502 | 1,499 | 1,499 | 5,000 |
| 2005/11/07 | 1,500 | 1,510 | 1,499 | 1,500 | 6,500 |
| 2005/11/04 | 1,535 | 1,542 | 1,475 | 1,480 | 20,500 |
| 2005/11/02 | 1,599 | 1,630 | 1,500 | 1,530 | 50,000 |
| 2005/11/01 | 1,535 | 1,600 | 1,531 | 1,580 | 57,000 |
| 2005/10/31 | 1,523 | 1,536 | 1,523 | 1,535 | 3,000 |
| 2005/10/28 | 1,517 | 1,524 | 1,517 | 1,524 | 8,000 |
| 2005/10/27 | 1,514 | 1,522 | 1,514 | 1,521 | 5,000 |
| 2005/10/26 | 1,514 | 1,515 | 1,514 | 1,515 | 2,500 |
| 2005/10/25 | 1,511 | 1,540 | 1,511 | 1,525 | 17,000 |
| 2005/10/24 | 1,500 | 1,501 | 1,500 | 1,500 | 8,000 |
| 2005/10/21 | 1,498 | 1,498 | 1,498 | 1,498 | 2,500 |
| 2005/10/20 | 1,510 | 1,510 | 1,498 | 1,498 | 1,500 |
| 2005/10/19 | 1,503 | 1,503 | 1,498 | 1,498 | 1,500 |
| 2005/10/18 | 1,495 | 1,500 | 1,495 | 1,500 | 6,000 |
| 2005/10/14 | 1,500 | 1,501 | 1,490 | 1,490 | 8,500 |
| 2005/10/13 | 1,495 | 1,515 | 1,495 | 1,500 | 20,500 |
| 2005/10/12 | 1,500 | 1,500 | 1,490 | 1,490 | 1,500 |
| 2005/10/11 | 1,496 | 1,496 | 1,490 | 1,490 | 2,000 |
| 2005/10/07 | 1,471 | 1,471 | 1,471 | 1,471 | 500 |
| 2005/10/06 | 1,485 | 1,485 | 1,469 | 1,484 | 5,500 |
| 2005/10/05 | 1,500 | 1,500 | 1,485 | 1,485 | 10,500 |
| 2005/10/04 | 1,503 | 1,503 | 1,500 | 1,500 | 4,500 |
| 2005/10/03 | 1,501 | 1,505 | 1,500 | 1,505 | 9,000 |
| 2005/09/30 | 1,500 | 1,502 | 1,499 | 1,500 | 20,000 |
| 2005/09/29 | 1,504 | 1,505 | 1,500 | 1,505 | 9,000 |
| 2005/09/28 | 1,500 | 1,505 | 1,495 | 1,505 | 16,500 |
| 2005/09/27 | 1,500 | 1,501 | 1,499 | 1,501 | 43,500 |
| 2005/09/26 | 1,500 | 1,501 | 1,490 | 1,495 | 20,000 |
| 2005/09/22 | 1,496 | 1,501 | 1,496 | 1,501 | 29,000 |
| 2005/09/21 | 1,485 | 1,495 | 1,484 | 1,487 | 28,000 |
| 2005/09/20 | 1,502 | 1,503 | 1,473 | 1,486 | 71,000 |
| 2005/09/16 | 1,505 | 1,506 | 1,497 | 1,500 | 28,500 |
| 2005/09/15 | 1,485 | 1,519 | 1,485 | 1,503 | 68,000 |
| 2005/09/14 | 1,475 | 1,486 | 1,475 | 1,485 | 30,500 |
| 2005/09/13 | 1,480 | 1,485 | 1,479 | 1,485 | 28,000 |
| 2005/09/12 | 1,479 | 1,495 | 1,477 | 1,486 | 61,500 |
| 2005/09/09 | 1,480 | 1,481 | 1,475 | 1,477 | 21,000 |
| 2005/09/08 | 1,475 | 1,480 | 1,475 | 1,475 | 14,000 |
| 2005/09/07 | 1,469 | 1,485 | 1,464 | 1,485 | 23,000 |
| 2005/09/06 | 1,464 | 1,469 | 1,464 | 1,465 | 18,000 |
| 2005/09/05 | 1,470 | 1,485 | 1,459 | 1,465 | 20,500 |
| 2005/09/02 | 1,467 | 1,467 | 1,463 | 1,465 | 5,500 |
| 2005/09/01 | 1,470 | 1,481 | 1,465 | 1,480 | 6,500 |
| 2005/08/31 | 1,463 | 1,490 | 1,463 | 1,465 | 24,000 |
| 2005/08/30 | 1,485 | 1,487 | 1,456 | 1,465 | 13,000 |
| 2005/08/29 | 1,484 | 1,485 | 1,454 | 1,485 | 13,000 |
| 2005/08/26 | 1,473 | 1,485 | 1,460 | 1,485 | 19,000 |
| 2005/08/25 | 1,460 | 1,510 | 1,460 | 1,485 | 45,000 |
| 2005/08/24 | 1,461 | 1,463 | 1,455 | 1,460 | 29,000 |
| 2005/08/23 | 1,465 | 1,494 | 1,465 | 1,466 | 33,000 |
| 2005/08/22 | 1,464 | 1,484 | 1,461 | 1,465 | 24,500 |
| 2005/08/19 | 1,510 | 1,515 | 1,431 | 1,457 | 50,500 |
| 2005/08/18 | 1,514 | 1,516 | 1,499 | 1,510 | 89,500 |
| 2005/08/17 | 1,419 | 1,511 | 1,419 | 1,480 | 147,500 |
| 2005/08/16 | 1,420 | 1,420 | 1,409 | 1,412 | 46,000 |
| 2005/08/15 | 1,428 | 1,445 | 1,410 | 1,420 | 72,000 |
| 2005/08/12 | 1,414 | 1,447 | 1,414 | 1,425 | 77,500 |
| 2005/08/11 | 1,435 | 1,440 | 1,400 | 1,413 | 82,000 |
| 2005/08/10 | 1,520 | 1,521 | 1,421 | 1,445 | 169,500 |
| 2005/08/09 | 1,694 | 1,700 | 1,490 | 1,520 | 449,000 |
| 2005/08/08 | 1,620 | 1,770 | 1,490 | 1,645 | 1,206,500 |
| 2005/08/05 | 1,499 | 1,550 | 1,390 | 1,491 | 183,000 |
| 2005/08/04 | 1,334 | 1,726 | 1,334 | 1,500 | 350,500 |
| 2005/08/03 | 1,328 | 1,331 | 1,321 | 1,330 | 18,000 |
| 2005/08/02 | 1,335 | 1,335 | 1,325 | 1,328 | 25,500 |
| 2005/08/01 | 1,338 | 1,340 | 1,330 | 1,330 | 20,000 |
| 2005/07/29 | 1,331 | 1,341 | 1,328 | 1,330 | 32,500 |
| 2005/07/28 | 1,330 | 1,330 | 1,320 | 1,330 | 16,500 |
| 2005/07/27 | 1,324 | 1,335 | 1,321 | 1,321 | 13,000 |
| 2005/07/26 | 1,334 | 1,335 | 1,321 | 1,321 | 12,000 |
| 2005/07/25 | 1,320 | 1,330 | 1,320 | 1,330 | 25,000 |
| 2005/07/22 | 1,330 | 1,331 | 1,310 | 1,320 | 4,500 |
| 2005/07/21 | 1,345 | 1,345 | 1,319 | 1,330 | 33,000 |
| 2005/07/20 | 1,345 | 1,361 | 1,345 | 1,360 | 12,500 |
| 2005/07/19 | 1,336 | 1,336 | 1,330 | 1,335 | 2,000 |
| 2005/07/15 | 1,310 | 1,350 | 1,305 | 1,340 | 8,500 |
| 2005/07/14 | 1,324 | 1,325 | 1,300 | 1,300 | 19,000 |
| 2005/07/13 | 1,325 | 1,326 | 1,325 | 1,325 | 1,500 |
| 2005/07/12 | 1,340 | 1,340 | 1,330 | 1,330 | 7,500 |
| 2005/07/11 | 1,349 | 1,350 | 1,340 | 1,340 | 3,500 |
| 2005/07/08 | 1,340 | 1,351 | 1,330 | 1,340 | 15,000 |
| 2005/07/07 | 1,310 | 1,358 | 1,310 | 1,358 | 32,500 |
| 2005/07/06 | 1,292 | 1,310 | 1,292 | 1,310 | 25,000 |
| 2005/07/05 | 1,283 | 1,315 | 1,283 | 1,290 | 61,000 |
| 2005/07/04 | 1,279 | 1,299 | 1,279 | 1,284 | 15,000 |
| 2005/07/01 | 1,260 | 1,260 | 1,259 | 1,260 | 3,000 |
| 2005/06/30 | 1,250 | 1,265 | 1,235 | 1,265 | 5,500 |
| 2005/06/29 | 1,255 | 1,255 | 1,255 | 1,255 | 2,000 |
| 2005/06/28 | 1,199 | 1,280 | 1,199 | 1,255 | 38,000 |
| 2005/06/27 | 1,221 | 1,222 | 1,185 | 1,185 | 10,000 |
| 2005/06/24 | 1,275 | 1,275 | 1,220 | 1,231 | 8,000 |
| 2005/06/23 | 1,260 | 1,280 | 1,260 | 1,275 | 3,500 |
| 2005/06/20 | 1,280 | 1,281 | 1,280 | 1,280 | 12,000 |
| 2005/06/17 | 1,255 | 1,280 | 1,255 | 1,280 | 6,000 |
| 2005/06/16 | 1,255 | 1,260 | 1,238 | 1,240 | 8,500 |
| 2005/06/14 | 1,250 | 1,255 | 1,250 | 1,255 | 7,000 |
| 2005/06/13 | 1,245 | 1,245 | 1,245 | 1,245 | 500 |
| 2005/06/10 | 1,244 | 1,244 | 1,244 | 1,244 | 1,500 |
| 2005/06/07 | 1,235 | 1,235 | 1,230 | 1,230 | 3,500 |
| 2005/06/06 | 1,230 | 1,235 | 1,230 | 1,235 | 1,500 |
| 2005/06/03 | 1,230 | 1,230 | 1,191 | 1,230 | 1,500 |
| 2005/06/01 | 1,250 | 1,251 | 1,218 | 1,250 | 8,500 |
| 2005/05/31 | 1,220 | 1,250 | 1,220 | 1,250 | 1,500 |
| 2005/05/27 | 1,190 | 1,190 | 1,190 | 1,190 | 500 |
| 2005/05/26 | 1,150 | 1,180 | 1,150 | 1,170 | 4,500 |
| 2005/05/25 | 1,200 | 1,201 | 1,120 | 1,140 | 8,500 |
| 2005/05/24 | 1,250 | 1,250 | 1,208 | 1,208 | 17,500 |
| 2005/05/23 | 1,243 | 1,250 | 1,240 | 1,250 | 11,500 |
| 2005/05/20 | 1,220 | 1,230 | 1,211 | 1,220 | 4,500 |
| 2005/05/19 | 1,220 | 1,220 | 1,220 | 1,220 | 500 |
| 2005/05/18 | 1,231 | 1,231 | 1,230 | 1,230 | 1,000 |
| 2005/05/17 | 1,212 | 1,230 | 1,210 | 1,228 | 21,500 |
| 2005/05/16 | 1,220 | 1,220 | 1,210 | 1,211 | 4,000 |
| 2005/05/13 | 1,211 | 1,211 | 1,211 | 1,211 | 500 |
| 2005/05/12 | 1,237 | 1,237 | 1,210 | 1,210 | 2,000 |
| 2005/05/11 | 1,245 | 1,245 | 1,237 | 1,238 | 2,500 |
| 2005/05/10 | 1,249 | 1,249 | 1,238 | 1,238 | 6,000 |
| 2005/05/09 | 1,250 | 1,250 | 1,249 | 1,249 | 1,000 |
| 2005/05/06 | 1,246 | 1,250 | 1,246 | 1,250 | 2,500 |
| 2005/05/02 | 1,246 | 1,251 | 1,245 | 1,245 | 8,000 |
| 2005/04/28 | 1,226 | 1,280 | 1,225 | 1,246 | 15,000 |
| 2005/04/27 | 1,230 | 1,230 | 1,200 | 1,225 | 6,000 |
| 2005/04/26 | 1,231 | 1,231 | 1,231 | 1,231 | 1,000 |
| 2005/04/25 | 1,250 | 1,275 | 1,250 | 1,250 | 6,500 |
| 2005/04/22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2005/04/20 | 1,238 | 1,240 | 1,225 | 1,240 | 4,500 |
| 2005/04/19 | 1,249 | 1,249 | 1,249 | 1,249 | 500 |
| 2005/04/18 | 1,260 | 1,260 | 1,236 | 1,236 | 5,000 |
| 2005/04/15 | 1,275 | 1,275 | 1,275 | 1,275 | 500 |
| 2005/04/14 | 1,295 | 1,295 | 1,290 | 1,290 | 4,000 |
| 2005/04/13 | 1,310 | 1,310 | 1,290 | 1,290 | 3,000 |
| 2005/04/12 | 1,315 | 1,320 | 1,315 | 1,315 | 3,000 |
| 2005/04/11 | 1,249 | 1,320 | 1,247 | 1,315 | 18,000 |
| 2005/04/08 | 1,240 | 1,243 | 1,240 | 1,243 | 5,000 |
| 2005/04/05 | 1,215 | 1,225 | 1,215 | 1,225 | 2,500 |
| 2005/04/04 | 1,205 | 1,205 | 1,205 | 1,205 | 500 |
| 2005/03/31 | 1,185 | 1,185 | 1,185 | 1,185 | 500 |
| 2005/03/30 | 1,205 | 1,222 | 1,185 | 1,205 | 3,500 |
| 2005/03/29 | 1,209 | 1,232 | 1,190 | 1,210 | 28,000 |
| 2005/03/28 | 1,169 | 1,210 | 1,169 | 1,210 | 15,000 |
| 2005/03/25 | 1,152 | 1,160 | 1,152 | 1,160 | 3,500 |
| 2005/03/24 | 1,150 | 1,150 | 1,150 | 1,150 | 3,500 |
| 2005/03/23 | 1,160 | 1,165 | 1,150 | 1,160 | 19,000 |
| 2005/03/22 | 1,150 | 1,160 | 1,149 | 1,155 | 8,000 |
| 2005/03/18 | 1,154 | 1,154 | 1,153 | 1,153 | 1,500 |
| 2005/03/17 | 1,145 | 1,160 | 1,145 | 1,156 | 3,000 |
| 2005/03/16 | 1,135 | 1,135 | 1,115 | 1,135 | 6,000 |
| 2005/03/15 | 1,145 | 1,150 | 1,145 | 1,150 | 5,500 |
| 2005/03/14 | 1,150 | 1,152 | 1,135 | 1,135 | 22,000 |
| 2005/03/11 | 1,105 | 1,155 | 1,099 | 1,150 | 24,000 |
| 2005/03/10 | 1,109 | 1,110 | 1,109 | 1,110 | 2,500 |
| 2005/03/09 | 1,130 | 1,130 | 1,110 | 1,110 | 9,500 |
| 2005/03/07 | 1,151 | 1,151 | 1,140 | 1,140 | 6,500 |
| 2005/03/04 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 2005/03/01 | 1,145 | 1,150 | 1,145 | 1,150 | 3,000 |
| 2005/02/28 | 1,149 | 1,155 | 1,145 | 1,145 | 4,500 |
| 2005/02/25 | 1,145 | 1,145 | 1,145 | 1,145 | 500 |
| 2005/02/24 | 1,119 | 1,138 | 1,119 | 1,138 | 14,500 |
| 2005/02/23 | 1,185 | 1,186 | 1,120 | 1,120 | 14,000 |
| 2005/02/22 | 1,170 | 1,200 | 1,170 | 1,185 | 9,500 |
| 2005/02/16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2005/02/14 | 1,205 | 1,215 | 1,200 | 1,215 | 1,500 |
| 2005/02/08 | 1,210 | 1,210 | 1,205 | 1,205 | 1,000 |
| 2005/02/02 | 1,220 | 1,221 | 1,210 | 1,210 | 4,000 |
| 2005/02/01 | 1,220 | 1,220 | 1,220 | 1,220 | 500 |
| 2005/01/31 | 1,200 | 1,220 | 1,200 | 1,220 | 1,500 |
| 2005/01/28 | 1,220 | 1,220 | 1,220 | 1,220 | 500 |
| 2005/01/27 | 1,190 | 1,220 | 1,190 | 1,220 | 1,000 |
| 2005/01/25 | 1,219 | 1,220 | 1,219 | 1,220 | 1,000 |
| 2005/01/24 | 1,200 | 1,201 | 1,200 | 1,201 | 7,500 |
| 2005/01/21 | 1,220 | 1,220 | 1,170 | 1,200 | 8,000 |
| 2005/01/19 | 1,239 | 1,239 | 1,210 | 1,230 | 3,000 |
| 2005/01/18 | 1,240 | 1,250 | 1,240 | 1,240 | 3,000 |
| 2005/01/17 | 1,270 | 1,270 | 1,240 | 1,240 | 2,000 |
| 2005/01/14 | 1,235 | 1,255 | 1,235 | 1,250 | 7,500 |
| 2005/01/13 | 1,197 | 1,240 | 1,195 | 1,240 | 10,500 |
| 2005/01/12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2005/01/11 | 1,190 | 1,190 | 1,188 | 1,188 | 2,000 |
| 2005/01/07 | 1,185 | 1,190 | 1,185 | 1,190 | 1,000 |
| 2005/01/05 | 1,180 | 1,180 | 1,170 | 1,170 | 1,000 |
| 2005/01/04 | 1,187 | 1,187 | 1,185 | 1,185 | 1,000 |