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 |
|---|---|---|---|---|---|
| 2001/12/28 | 600 | 605 | 590 | 600 | 15,500 |
| 2001/12/27 | 610 | 620 | 598 | 600 | 17,000 |
| 2001/12/26 | 620 | 620 | 600 | 600 | 13,500 |
| 2001/12/25 | 630 | 650 | 590 | 620 | 28,500 |
| 2001/12/21 | 710 | 710 | 620 | 620 | 13,000 |
| 2001/12/20 | 750 | 750 | 730 | 730 | 9,000 |
| 2001/12/19 | 740 | 750 | 740 | 750 | 7,500 |
| 2001/12/18 | 760 | 760 | 750 | 750 | 5,000 |
| 2001/12/17 | 750 | 760 | 750 | 750 | 3,500 |
| 2001/12/14 | 735 | 760 | 735 | 750 | 5,000 |
| 2001/12/13 | 760 | 760 | 730 | 730 | 12,000 |
| 2001/12/12 | 780 | 780 | 760 | 760 | 6,500 |
| 2001/12/11 | 780 | 780 | 760 | 760 | 4,500 |
| 2001/12/10 | 760 | 770 | 750 | 760 | 12,000 |
| 2001/12/07 | 770 | 780 | 770 | 770 | 1,000 |
| 2001/12/06 | 750 | 770 | 750 | 770 | 1,500 |
| 2001/12/05 | 775 | 780 | 770 | 780 | 4,000 |
| 2001/12/04 | 790 | 790 | 770 | 780 | 8,000 |
| 2001/11/30 | 790 | 790 | 790 | 790 | 2,500 |
| 2001/11/29 | 795 | 800 | 795 | 800 | 2,500 |
| 2001/11/28 | 795 | 800 | 795 | 800 | 7,500 |
| 2001/11/27 | 800 | 800 | 800 | 800 | 4,500 |
| 2001/11/26 | 800 | 800 | 800 | 800 | 500 |
| 2001/11/22 | 790 | 795 | 790 | 795 | 1,500 |
| 2001/11/21 | 800 | 800 | 755 | 785 | 22,000 |
| 2001/11/19 | 810 | 810 | 810 | 810 | 1,000 |
| 2001/11/16 | 800 | 800 | 800 | 800 | 1,000 |
| 2001/11/09 | 800 | 800 | 800 | 800 | 1,000 |
| 2001/11/08 | 810 | 810 | 810 | 810 | 500 |
| 2001/11/07 | 850 | 850 | 850 | 850 | 1,000 |
| 2001/11/02 | 900 | 900 | 900 | 900 | 1,000 |
| 2001/10/31 | 900 | 930 | 900 | 900 | 5,500 |
| 2001/10/29 | 960 | 960 | 960 | 960 | 1,000 |
| 2001/10/26 | 960 | 960 | 960 | 960 | 1,000 |
| 2001/10/25 | 930 | 947 | 930 | 947 | 4,500 |
| 2001/10/23 | 930 | 935 | 930 | 935 | 7,500 |
| 2001/10/18 | 935 | 935 | 935 | 935 | 2,000 |
| 2001/10/12 | 930 | 930 | 930 | 930 | 1,000 |
| 2001/10/10 | 970 | 990 | 960 | 960 | 3,500 |
| 2001/10/09 | 990 | 990 | 985 | 990 | 5,000 |
| 2001/10/04 | 950 | 970 | 949 | 970 | 5,000 |
| 2001/10/03 | 870 | 950 | 870 | 950 | 2,000 |
| 2001/09/28 | 820 | 850 | 820 | 820 | 2,500 |
| 2001/09/27 | 780 | 800 | 780 | 800 | 2,500 |
| 2001/09/26 | 770 | 775 | 770 | 770 | 3,000 |
| 2001/09/25 | 775 | 795 | 775 | 775 | 1,500 |
| 2001/09/21 | 775 | 775 | 775 | 775 | 500 |
| 2001/09/20 | 760 | 785 | 760 | 785 | 2,500 |
| 2001/09/19 | 760 | 760 | 760 | 760 | 1,000 |
| 2001/09/17 | 750 | 770 | 730 | 730 | 5,500 |
| 2001/09/14 | 750 | 770 | 750 | 770 | 2,500 |
| 2001/09/13 | 780 | 780 | 780 | 780 | 2,000 |
| 2001/09/12 | 790 | 790 | 790 | 790 | 500 |
| 2001/09/10 | 800 | 800 | 800 | 800 | 1,000 |
| 2001/09/07 | 800 | 800 | 800 | 800 | 2,000 |
| 2001/09/06 | 800 | 810 | 780 | 810 | 24,000 |
| 2001/09/05 | 895 | 895 | 770 | 790 | 33,500 |
| 2001/09/04 | 925 | 925 | 880 | 895 | 2,500 |
| 2001/09/03 | 950 | 950 | 940 | 940 | 3,000 |
| 2001/08/28 | 975 | 980 | 970 | 970 | 7,000 |
| 2001/08/27 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/08/24 | 980 | 980 | 975 | 975 | 5,000 |
| 2001/08/23 | 980 | 980 | 980 | 980 | 7,500 |
| 2001/08/21 | 980 | 980 | 980 | 980 | 8,000 |
| 2001/08/20 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/08/17 | 980 | 980 | 980 | 980 | 2,500 |
| 2001/08/16 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/08/15 | 985 | 985 | 985 | 985 | 500 |
| 2001/08/09 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2001/08/08 | 980 | 990 | 980 | 990 | 5,500 |
| 2001/08/07 | 980 | 990 | 980 | 980 | 5,000 |
| 2001/08/06 | 980 | 980 | 980 | 980 | 2,500 |
| 2001/08/03 | 970 | 990 | 970 | 980 | 6,500 |
| 2001/08/02 | 980 | 990 | 975 | 980 | 3,500 |
| 2001/08/01 | 980 | 980 | 980 | 980 | 500 |
| 2001/07/27 | 1,000 | 1,010 | 980 | 990 | 10,000 |
| 2001/07/26 | 1,030 | 1,030 | 980 | 980 | 7,000 |
| 2001/07/25 | 1,100 | 1,100 | 1,060 | 1,060 | 3,000 |
| 2001/07/24 | 1,130 | 1,140 | 1,130 | 1,140 | 4,000 |
| 2001/07/23 | 1,170 | 1,180 | 1,140 | 1,140 | 6,000 |
| 2001/07/19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2001/07/18 | 1,200 | 1,210 | 1,190 | 1,190 | 3,000 |
| 2001/07/17 | 1,230 | 1,230 | 1,210 | 1,210 | 6,000 |
| 2001/07/16 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 2001/07/13 | 1,200 | 1,210 | 1,180 | 1,200 | 9,000 |
| 2001/07/11 | 1,280 | 1,280 | 1,220 | 1,220 | 4,000 |
| 2001/07/10 | 1,260 | 1,260 | 1,250 | 1,260 | 3,000 |
| 2001/07/09 | 1,290 | 1,300 | 1,280 | 1,290 | 5,000 |
| 2001/07/06 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2001/07/05 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 2001/07/03 | 1,340 | 1,350 | 1,290 | 1,300 | 15,000 |
| 2001/07/02 | 1,320 | 1,350 | 1,320 | 1,330 | 7,000 |
| 2001/06/29 | 1,290 | 1,310 | 1,290 | 1,300 | 14,000 |
| 2001/06/28 | 1,280 | 1,280 | 1,270 | 1,270 | 5,000 |
| 2001/06/27 | 1,250 | 1,270 | 1,250 | 1,270 | 3,000 |
| 2001/06/26 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 2001/06/25 | 1,230 | 1,240 | 1,230 | 1,230 | 13,000 |
| 2001/06/22 | 1,200 | 1,250 | 1,200 | 1,230 | 12,000 |
| 2001/06/21 | 1,250 | 1,250 | 1,150 | 1,200 | 5,000 |
| 2001/06/20 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 2001/06/19 | 1,300 | 1,300 | 1,270 | 1,270 | 3,000 |
| 2001/06/18 | 1,370 | 1,380 | 1,300 | 1,300 | 17,000 |
| 2001/06/15 | 1,370 | 1,380 | 1,370 | 1,380 | 45,000 |
| 2001/06/14 | 1,380 | 1,390 | 1,370 | 1,380 | 29,000 |
| 2001/06/13 | 1,370 | 1,380 | 1,370 | 1,380 | 6,000 |
| 2001/06/12 | 1,380 | 1,390 | 1,370 | 1,380 | 31,000 |
| 2001/06/11 | 1,350 | 1,400 | 1,350 | 1,390 | 39,000 |
| 2001/06/08 | 1,350 | 1,390 | 1,320 | 1,380 | 37,000 |
| 2001/06/07 | 1,300 | 1,360 | 1,300 | 1,360 | 39,000 |
| 2001/06/06 | 1,280 | 1,300 | 1,260 | 1,300 | 12,000 |
| 2001/06/05 | 1,240 | 1,250 | 1,240 | 1,250 | 4,000 |
| 2001/06/04 | 1,210 | 1,230 | 1,210 | 1,230 | 9,000 |
| 2001/06/01 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 |
| 2001/05/31 | 1,200 | 1,220 | 1,200 | 1,220 | 7,000 |
| 2001/05/30 | 1,340 | 1,340 | 1,170 | 1,220 | 47,000 |
| 2001/05/29 | 1,300 | 1,340 | 1,300 | 1,340 | 29,000 |
| 2001/05/28 | 1,310 | 1,310 | 1,300 | 1,300 | 7,000 |
| 2001/05/25 | 1,350 | 1,370 | 1,290 | 1,300 | 21,000 |
| 2001/05/24 | 1,350 | 1,400 | 1,340 | 1,360 | 51,000 |
| 2001/05/23 | 1,220 | 1,370 | 1,200 | 1,370 | 89,000 |
| 2001/05/22 | 1,200 | 1,200 | 1,190 | 1,200 | 3,000 |
| 2001/05/18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2001/05/17 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2001/05/16 | 1,210 | 1,210 | 1,200 | 1,210 | 6,000 |
| 2001/05/15 | 1,230 | 1,230 | 1,190 | 1,200 | 15,000 |
| 2001/05/14 | 1,300 | 1,300 | 1,220 | 1,220 | 6,000 |
| 2001/05/11 | 1,280 | 1,330 | 1,270 | 1,320 | 47,000 |
| 2001/05/10 | 1,200 | 1,310 | 1,190 | 1,300 | 93,000 |
| 2001/05/09 | 1,250 | 1,250 | 1,180 | 1,200 | 17,000 |
| 2001/05/08 | 1,100 | 1,210 | 1,100 | 1,210 | 45,000 |
| 2001/05/07 | 1,050 | 1,080 | 1,050 | 1,080 | 5,000 |
| 2001/05/02 | 1,010 | 1,050 | 1,010 | 1,030 | 9,000 |
| 2001/05/01 | 1,100 | 1,100 | 980 | 1,000 | 37,000 |
| 2001/04/27 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 |
| 2001/04/26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2001/04/25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2001/04/24 | 1,080 | 1,090 | 1,080 | 1,080 | 7,000 |
| 2001/04/23 | 1,120 | 1,120 | 1,070 | 1,070 | 10,000 |
| 2001/04/13 | 1,080 | 1,100 | 1,080 | 1,100 | 5,000 |
| 2001/04/03 | 1,120 | 1,120 | 1,090 | 1,100 | 3,000 |
| 2001/03/30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2001/03/29 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 |
| 2001/03/28 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 2001/03/27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2001/03/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/03/23 | 1,000 | 1,050 | 1,000 | 1,050 | 4,000 |
| 2001/03/21 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2001/03/16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2001/03/14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2001/03/08 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/03/06 | 960 | 960 | 960 | 960 | 1,000 |
| 2001/03/01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2001/02/28 | 1,080 | 1,080 | 1,010 | 1,010 | 2,000 |
| 2001/02/27 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 2001/02/26 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2001/02/23 | 1,050 | 1,100 | 1,050 | 1,100 | 3,000 |
| 2001/02/20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2001/02/15 | 1,120 | 1,120 | 1,060 | 1,060 | 5,000 |
| 2001/02/14 | 1,040 | 1,150 | 1,040 | 1,120 | 10,000 |
| 2001/02/13 | 1,010 | 1,040 | 1,010 | 1,040 | 4,000 |
| 2001/02/09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2001/02/08 | 966 | 1,000 | 965 | 1,000 | 8,000 |
| 2001/02/07 | 960 | 961 | 960 | 961 | 2,000 |
| 2001/02/06 | 950 | 950 | 950 | 950 | 1,000 |
| 2001/01/31 | 920 | 920 | 915 | 915 | 2,000 |
| 2001/01/30 | 915 | 915 | 915 | 915 | 3,000 |
| 2001/01/29 | 940 | 940 | 910 | 910 | 3,000 |
| 2001/01/25 | 960 | 960 | 950 | 950 | 2,000 |
| 2001/01/24 | 960 | 960 | 921 | 921 | 6,000 |
| 2001/01/23 | 907 | 910 | 907 | 910 | 5,000 |
| 2001/01/19 | 903 | 903 | 903 | 903 | 1,000 |
| 2001/01/17 | 910 | 910 | 901 | 901 | 3,000 |
| 2001/01/12 | 892 | 892 | 892 | 892 | 1,000 |
| 2001/01/10 | 920 | 920 | 915 | 915 | 3,000 |
| 2001/01/04 | 1,000 | 1,000 | 990 | 990 | 2,000 |