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 |
|---|---|---|---|---|---|
| 2000/12/29 | 970 | 1,000 | 970 | 1,000 | 4,000 |
| 2000/12/28 | 970 | 970 | 940 | 960 | 3,000 |
| 2000/12/27 | 988 | 989 | 988 | 989 | 2,000 |
| 2000/12/26 | 989 | 989 | 989 | 989 | 1,000 |
| 2000/12/25 | 990 | 990 | 990 | 990 | 1,000 |
| 2000/12/21 | 999 | 999 | 979 | 979 | 2,000 |
| 2000/12/20 | 930 | 930 | 930 | 930 | 1,000 |
| 2000/12/19 | 1,000 | 1,000 | 910 | 1,000 | 5,000 |
| 2000/12/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/12/15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/12/14 | 980 | 1,000 | 980 | 1,000 | 3,000 |
| 2000/12/13 | 980 | 1,000 | 980 | 1,000 | 3,000 |
| 2000/12/12 | 930 | 970 | 930 | 970 | 4,000 |
| 2000/12/07 | 880 | 890 | 880 | 890 | 2,000 |
| 2000/12/06 | 880 | 880 | 880 | 880 | 1,000 |
| 2000/12/05 | 890 | 890 | 880 | 880 | 3,000 |
| 2000/12/01 | 911 | 911 | 911 | 911 | 1,000 |
| 2000/11/29 | 911 | 911 | 911 | 911 | 1,000 |
| 2000/11/27 | 897 | 940 | 897 | 940 | 3,000 |
| 2000/11/24 | 889 | 889 | 850 | 887 | 5,000 |
| 2000/11/22 | 898 | 898 | 898 | 898 | 1,000 |
| 2000/11/21 | 910 | 910 | 910 | 910 | 1,000 |
| 2000/11/20 | 930 | 930 | 900 | 900 | 7,000 |
| 2000/11/17 | 900 | 900 | 900 | 900 | 1,000 |
| 2000/11/16 | 910 | 910 | 900 | 900 | 4,000 |
| 2000/11/15 | 990 | 990 | 990 | 990 | 1,000 |
| 2000/11/13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2000/11/10 | 1,080 | 1,080 | 1,020 | 1,020 | 10,000 |
| 2000/11/09 | 1,000 | 1,020 | 990 | 1,020 | 17,000 |
| 2000/11/08 | 900 | 920 | 900 | 920 | 8,000 |
| 2000/10/27 | 830 | 830 | 830 | 830 | 1,000 |
| 2000/10/26 | 899 | 899 | 830 | 830 | 3,000 |
| 2000/10/25 | 900 | 900 | 900 | 900 | 1,000 |
| 2000/10/24 | 900 | 900 | 900 | 900 | 1,000 |
| 2000/10/23 | 870 | 900 | 850 | 900 | 4,000 |
| 2000/10/20 | 850 | 850 | 850 | 850 | 2,000 |
| 2000/10/16 | 870 | 870 | 861 | 861 | 2,000 |
| 2000/10/13 | 860 | 860 | 860 | 860 | 1,000 |
| 2000/10/12 | 900 | 900 | 900 | 900 | 1,000 |
| 2000/10/10 | 920 | 920 | 920 | 920 | 2,000 |
| 2000/10/02 | 870 | 870 | 870 | 870 | 1,000 |
| 2000/09/29 | 900 | 900 | 880 | 880 | 4,000 |
| 2000/09/27 | 950 | 960 | 950 | 960 | 2,000 |
| 2000/09/26 | 950 | 950 | 950 | 950 | 2,000 |
| 2000/09/25 | 949 | 950 | 949 | 950 | 2,000 |
| 2000/09/19 | 880 | 880 | 870 | 870 | 28,000 |
| 2000/09/12 | 900 | 900 | 900 | 900 | 1,000 |
| 2000/09/04 | 950 | 950 | 950 | 950 | 1,000 |
| 2000/08/25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2000/08/24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2000/08/23 | 945 | 980 | 945 | 980 | 3,000 |
| 2000/08/22 | 889 | 889 | 889 | 889 | 1,000 |
| 2000/08/17 | 945 | 945 | 945 | 945 | 1,000 |
| 2000/08/09 | 950 | 950 | 950 | 950 | 3,000 |
| 2000/08/08 | 950 | 950 | 950 | 950 | 2,000 |
| 2000/08/07 | 950 | 951 | 950 | 951 | 2,000 |
| 2000/08/04 | 960 | 960 | 960 | 960 | 1,000 |
| 2000/08/03 | 980 | 980 | 980 | 980 | 2,000 |
| 2000/08/02 | 980 | 980 | 980 | 980 | 1,000 |
| 2000/07/31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/07/28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2000/07/26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2000/07/25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2000/07/24 | 1,090 | 1,100 | 1,070 | 1,070 | 7,000 |
| 2000/07/21 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 2000/07/19 | 1,060 | 1,080 | 1,050 | 1,050 | 9,000 |
| 2000/07/18 | 1,060 | 1,080 | 1,060 | 1,060 | 13,000 |
| 2000/07/17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2000/07/14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/07/13 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 |
| 2000/07/12 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 2000/07/11 | 1,140 | 1,140 | 1,070 | 1,070 | 6,000 |
| 2000/07/10 | 1,080 | 1,140 | 1,050 | 1,100 | 8,000 |
| 2000/07/07 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
| 2000/07/06 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 2000/07/05 | 1,070 | 1,070 | 1,060 | 1,060 | 10,000 |
| 2000/07/04 | 1,100 | 1,100 | 1,060 | 1,060 | 5,000 |
| 2000/07/03 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/06/30 | 1,150 | 1,150 | 1,100 | 1,100 | 3,000 |
| 2000/06/28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2000/06/27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2000/06/26 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2000/06/23 | 1,030 | 1,170 | 1,030 | 1,170 | 3,000 |
| 2000/06/21 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 |
| 2000/06/20 | 1,200 | 1,200 | 1,190 | 1,200 | 3,000 |
| 2000/06/19 | 1,200 | 1,240 | 1,200 | 1,200 | 4,000 |
| 2000/06/16 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2000/06/14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/06/13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2000/06/09 | 1,200 | 1,250 | 1,160 | 1,250 | 4,000 |
| 2000/06/07 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 2000/06/06 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 |
| 2000/05/31 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2000/05/26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2000/05/25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2000/05/24 | 1,250 | 1,250 | 1,190 | 1,200 | 7,000 |
| 2000/05/23 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2000/05/22 | 1,240 | 1,240 | 1,200 | 1,200 | 6,000 |
| 2000/05/19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2000/05/18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2000/05/17 | 1,280 | 1,280 | 1,260 | 1,260 | 2,000 |
| 2000/05/16 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 2000/05/15 | 1,310 | 1,320 | 1,300 | 1,300 | 5,000 |
| 2000/05/12 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2000/05/11 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2000/05/10 | 1,300 | 1,300 | 1,290 | 1,290 | 6,000 |
| 2000/05/09 | 1,300 | 1,300 | 1,250 | 1,250 | 5,000 |
| 2000/05/08 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 |
| 2000/05/02 | 1,270 | 1,300 | 1,270 | 1,300 | 2,000 |
| 2000/05/01 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2000/04/28 | 1,290 | 1,300 | 1,290 | 1,300 | 8,000 |
| 2000/04/27 | 1,290 | 1,310 | 1,280 | 1,290 | 13,000 |
| 2000/04/25 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2000/04/24 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 |
| 2000/04/21 | 1,300 | 1,300 | 1,290 | 1,290 | 5,000 |
| 2000/04/20 | 1,300 | 1,300 | 1,280 | 1,290 | 3,000 |
| 2000/04/19 | 1,260 | 1,300 | 1,250 | 1,300 | 11,000 |
| 2000/04/18 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 |
| 2000/04/17 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2000/04/14 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 |
| 2000/04/13 | 1,510 | 1,570 | 1,480 | 1,570 | 5,000 |
| 2000/04/12 | 1,600 | 1,600 | 1,580 | 1,580 | 12,000 |
| 2000/04/11 | 1,620 | 1,620 | 1,550 | 1,580 | 15,000 |
| 2000/04/10 | 1,400 | 1,600 | 1,400 | 1,600 | 50,000 |
| 2000/04/07 | 1,540 | 1,540 | 1,400 | 1,400 | 10,000 |
| 2000/04/06 | 1,560 | 1,600 | 1,500 | 1,550 | 53,000 |
| 2000/04/05 | 1,300 | 1,450 | 1,300 | 1,450 | 36,000 |
| 2000/04/04 | 1,200 | 1,250 | 1,200 | 1,250 | 5,000 |
| 2000/04/03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2000/03/31 | 1,150 | 1,160 | 1,150 | 1,150 | 3,000 |
| 2000/03/30 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2000/03/27 | 1,220 | 1,220 | 1,200 | 1,200 | 8,000 |
| 2000/03/24 | 1,200 | 1,300 | 1,200 | 1,200 | 9,000 |
| 2000/03/23 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2000/03/21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2000/03/17 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2000/03/16 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2000/03/15 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 |
| 2000/03/14 | 1,170 | 1,200 | 1,170 | 1,200 | 3,000 |
| 2000/03/13 | 1,190 | 1,200 | 1,170 | 1,170 | 11,000 |
| 2000/03/07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2000/03/06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2000/03/03 | 1,200 | 1,200 | 1,150 | 1,200 | 5,000 |
| 2000/03/01 | 1,200 | 1,200 | 1,160 | 1,200 | 5,000 |
| 2000/02/29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2000/02/28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2000/02/25 | 1,200 | 1,200 | 1,150 | 1,150 | 4,000 |
| 2000/02/24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2000/02/23 | 1,180 | 1,200 | 1,160 | 1,160 | 4,000 |
| 2000/02/22 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2000/02/21 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 |
| 2000/02/18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/02/17 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2000/02/15 | 1,240 | 1,240 | 1,200 | 1,200 | 5,000 |
| 2000/02/14 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 2000/02/10 | 1,230 | 1,350 | 1,210 | 1,220 | 7,000 |
| 2000/02/09 | 1,250 | 1,250 | 1,200 | 1,250 | 6,000 |
| 2000/02/08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2000/02/07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2000/02/03 | 1,310 | 1,310 | 1,300 | 1,300 | 8,000 |
| 2000/02/02 | 1,200 | 1,300 | 1,200 | 1,300 | 23,000 |
| 2000/02/01 | 1,300 | 1,300 | 1,200 | 1,200 | 5,000 |
| 2000/01/31 | 1,340 | 1,340 | 1,300 | 1,300 | 6,000 |
| 2000/01/27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2000/01/26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2000/01/25 | 1,200 | 1,300 | 1,200 | 1,300 | 3,000 |
| 2000/01/24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2000/01/21 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2000/01/20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2000/01/19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2000/01/18 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 2000/01/17 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2000/01/06 | 1,540 | 1,540 | 1,510 | 1,510 | 2,000 |
| 2000/01/04 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |