日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 805 805 795 800 3,000
2002/12/27 830 830 815 820 13,500
2002/12/26 810 830 810 820 11,500
2002/12/25 790 800 790 800 4,500
2002/12/24 800 800 760 780 13,000
2002/12/20 800 810 800 800 7,500
2002/12/19 820 825 800 800 212,000
2002/12/18 800 840 800 815 5,000
2002/12/17 760 790 760 790 6,000
2002/12/16 750 759 750 755 12,000
2002/12/13 743 750 740 745 8,500
2002/12/12 745 749 745 745 8,500
2002/12/11 730 744 730 735 14,500
2002/12/10 730 730 730 730 500
2002/12/09 725 725 720 725 1,000
2002/12/06 720 720 720 720 1,000
2002/12/04 730 730 730 730 71,000
2002/12/02 730 730 730 730 500
2002/11/28 755 755 740 740 4,500
2002/11/27 740 754 740 750 5,000
2002/11/26 740 754 740 740 10,000
2002/11/25 725 740 710 740 4,000
2002/11/20 700 710 685 710 14,000
2002/11/19 710 710 695 710 11,500
2002/11/18 710 710 710 710 4,000
2002/11/15 720 720 710 710 1,000
2002/11/14 725 730 725 725 3,500
2002/11/13 730 730 730 730 1,000
2002/11/12 720 720 720 720 500
2002/11/11 720 720 720 720 5,000
2002/11/08 720 725 720 725 1,000
2002/11/07 730 730 730 730 500
2002/11/06 710 716 710 716 9,000
2002/11/05 710 720 710 720 4,500
2002/11/01 710 720 710 720 4,000
2002/10/30 750 750 740 740 2,000
2002/10/29 730 750 730 750 3,500
2002/10/28 730 730 730 730 1,500
2002/10/25 700 714 700 714 1,000
2002/10/24 695 708 695 700 4,500
2002/10/23 705 714 690 695 9,000
2002/10/22 715 715 700 700 4,000
2002/10/21 730 730 715 715 1,500
2002/10/18 750 750 735 740 2,000
2002/10/17 760 760 755 755 1,500
2002/10/16 760 760 750 750 5,500
2002/10/15 700 750 700 750 2,500
2002/10/11 640 660 640 650 7,000
2002/10/10 710 711 640 650 18,000
2002/10/09 760 780 760 760 2,500
2002/10/08 750 780 750 780 4,500
2002/10/07 785 785 785 785 1,000
2002/10/03 793 793 793 793 500
2002/10/02 800 800 800 800 2,500
2002/10/01 780 800 770 790 5,500
2002/09/30 780 780 780 780 4,000
2002/09/27 800 800 785 785 3,000
2002/09/26 790 792 790 790 1,500
2002/09/25 775 777 775 777 4,000
2002/09/24 790 805 770 770 8,000
2002/09/20 785 790 780 790 4,000
2002/09/19 810 810 800 800 10,500
2002/09/18 830 840 815 820 6,000
2002/09/17 825 830 820 820 6,500
2002/09/13 840 840 820 820 4,000
2002/09/12 835 855 835 855 6,000
2002/09/11 830 830 830 830 1,000
2002/09/10 830 830 830 830 2,500
2002/09/09 825 830 820 820 7,500
2002/09/06 830 830 820 825 3,000
2002/09/05 840 850 840 840 7,000
2002/09/04 850 850 840 850 2,500
2002/09/03 860 860 850 850 13,000
2002/09/02 870 870 850 850 7,500
2002/08/30 880 880 870 870 5,000
2002/08/29 880 880 865 870 2,000
2002/08/28 897 897 880 880 1,500
2002/08/27 920 920 880 880 3,000
2002/08/26 890 920 890 910 12,500
2002/08/23 900 900 880 880 6,000
2002/08/22 890 900 870 900 3,000
2002/08/21 900 900 885 890 6,500
2002/08/20 915 920 905 920 3,500
2002/08/19 945 945 905 905 6,000
2002/08/16 930 940 910 930 6,000
2002/08/15 900 950 900 910 13,000
2002/08/14 890 890 860 880 9,500
2002/08/13 855 880 855 880 8,500
2002/08/12 855 855 855 855 3,000
2002/08/09 860 860 850 850 10,500
2002/08/08 885 890 850 850 5,000
2002/08/07 920 920 880 900 19,000
2002/08/06 960 960 905 910 28,000
2002/08/05 1,040 1,070 960 960 68,000
2002/08/02 850 1,050 850 1,020 108,000
2002/08/01 810 820 810 820 2,000
2002/07/31 825 825 820 820 4,500
2002/07/30 855 855 840 840 1,500
2002/07/29 870 890 860 860 10,500
2002/07/26 875 885 860 880 5,000
2002/07/25 830 865 830 860 7,000
2002/07/24 830 850 830 835 12,500
2002/07/23 810 820 800 820 4,500
2002/07/22 800 805 800 800 5,500
2002/07/19 830 835 800 800 7,500
2002/07/18 870 870 830 830 10,500
2002/07/17 880 885 830 870 26,000
2002/07/16 950 950 890 890 24,500
2002/07/15 960 960 960 960 500
2002/07/12 930 980 930 980 15,000
2002/07/11 985 985 900 920 24,500
2002/07/10 1,000 1,010 1,000 1,000 10,500
2002/07/09 1,030 1,030 1,000 1,010 22,500
2002/07/08 1,010 1,050 1,000 1,020 14,000
2002/07/05 1,050 1,050 1,000 1,000 18,500
2002/07/04 1,050 1,090 1,000 1,000 34,500
2002/07/03 996 1,180 996 1,050 205,500
2002/07/02 902 1,000 902 995 76,000
2002/07/01 860 885 860 885 10,000
2002/06/28 820 845 820 845 4,500
2002/06/27 880 910 810 820 14,500
2002/06/26 980 980 910 910 18,000
2002/06/25 1,060 1,100 900 960 96,500
2002/06/24 765 1,050 765 1,050 74,500
2002/06/21 780 780 770 770 9,500
2002/06/20 790 795 765 765 7,500
2002/06/19 755 780 755 780 6,000
2002/06/18 750 765 750 765 3,500
2002/06/17 750 750 750 750 1,000
2002/06/14 770 770 770 770 500
2002/06/11 760 760 760 760 500
2002/06/10 780 780 780 780 1,000
2002/06/07 790 790 780 780 2,000
2002/06/06 790 790 785 785 3,000
2002/06/05 800 800 790 790 4,500
2002/06/03 820 820 820 820 3,000
2002/05/31 830 835 830 835 1,000
2002/05/29 920 940 890 890 13,000
2002/05/28 918 930 915 920 7,000
2002/05/27 880 900 880 900 5,500
2002/05/24 870 870 860 860 3,500
2002/05/22 820 830 810 820 4,000
2002/05/21 900 900 810 820 20,500
2002/05/20 830 1,000 830 880 31,000
2002/05/17 740 890 740 810 23,500
2002/05/16 730 730 730 730 500
2002/05/10 700 735 700 730 6,000
2002/05/09 730 735 730 730 1,500
2002/05/07 740 750 720 740 8,500
2002/05/01 715 715 710 710 4,000
2002/04/30 715 720 715 720 1,000
2002/04/26 720 720 710 715 7,000
2002/04/25 710 720 710 715 7,000
2002/04/24 690 703 690 703 4,500
2002/04/23 700 700 690 690 5,000
2002/04/22 695 695 695 695 1,500
2002/04/18 700 700 695 695 1,500
2002/04/17 700 700 700 700 1,500
2002/04/12 695 700 695 700 1,500
2002/04/11 700 710 700 700 6,000
2002/04/08 690 690 690 690 1,000
2002/04/05 680 680 680 680 1,000
2002/04/04 670 690 670 690 1,500
2002/04/02 675 678 675 675 2,500
2002/04/01 690 690 690 690 1,500
2002/03/29 699 699 680 699 1,000
2002/03/28 705 705 685 685 5,500
2002/03/27 700 714 700 710 1,500
2002/03/26 700 705 700 700 14,500
2002/03/25 680 700 680 700 5,500
2002/03/19 690 700 690 700 1,500
2002/03/18 700 700 700 700 1,000
2002/03/15 680 700 680 700 1,500
2002/03/13 700 720 690 700 6,500
2002/03/12 630 650 630 650 12,500
2002/03/08 650 650 640 650 3,000
2002/03/07 620 650 620 650 6,000
2002/03/06 610 620 610 620 6,500
2002/03/05 610 610 600 600 12,500
2002/03/04 620 620 600 600 7,500
2002/03/01 610 610 590 590 11,500
2002/02/28 595 610 590 590 14,500
2002/02/27 605 606 600 605 6,000
2002/02/26 600 600 595 595 10,500
2002/02/25 590 590 580 585 19,500
2002/02/22 590 590 580 580 3,500
2002/02/21 590 600 590 590 3,000
2002/02/20 610 610 610 610 2,500
2002/02/18 630 630 620 620 3,000
2002/02/15 640 640 630 630 1,500
2002/02/14 660 660 630 630 2,000
2002/02/13 665 665 660 660 9,000
2002/02/12 660 665 650 665 6,000
2002/02/08 665 665 665 665 500
2002/02/04 680 680 670 670 5,500
2002/01/31 680 680 680 680 1,000
2002/01/28 650 660 650 660 4,000
2002/01/25 640 640 640 640 5,000
2002/01/24 635 640 620 640 15,500
2002/01/23 620 620 618 620 10,500
2002/01/22 610 610 610 610 5,000
2002/01/21 610 610 610 610 500
2002/01/18 615 615 601 601 3,500
2002/01/16 620 620 620 620 3,500
2002/01/15 620 620 620 620 1,000
2002/01/10 610 610 600 610 1,000
2002/01/09 610 615 610 615 1,000
2002/01/08 600 600 600 600 2,000
2002/01/07 600 620 600 600 1,500
2002/01/04 620 620 620 620 1,000

このページの先頭へ