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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,050 | 1,100 | 1,030 | 1,100 | 6,500 |
| 2003/12/29 | 1,000 | 1,050 | 1,000 | 1,050 | 3,000 |
| 2003/12/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003/12/25 | 1,000 | 1,010 | 995 | 995 | 6,500 |
| 2003/12/24 | 985 | 1,010 | 985 | 999 | 11,000 |
| 2003/12/22 | 981 | 985 | 980 | 980 | 14,500 |
| 2003/12/19 | 981 | 995 | 981 | 981 | 6,500 |
| 2003/12/18 | 992 | 1,000 | 975 | 975 | 13,500 |
| 2003/12/17 | 985 | 1,000 | 981 | 990 | 15,000 |
| 2003/12/16 | 987 | 988 | 975 | 980 | 11,500 |
| 2003/12/15 | 953 | 985 | 925 | 969 | 23,000 |
| 2003/12/12 | 968 | 970 | 945 | 945 | 8,500 |
| 2003/12/11 | 960 | 965 | 950 | 950 | 7,500 |
| 2003/12/10 | 980 | 980 | 950 | 955 | 11,000 |
| 2003/12/09 | 985 | 990 | 985 | 990 | 1,000 |
| 2003/12/08 | 999 | 1,000 | 990 | 990 | 3,000 |
| 2003/12/05 | 991 | 995 | 991 | 995 | 1,500 |
| 2003/12/04 | 988 | 1,000 | 986 | 995 | 7,000 |
| 2003/12/03 | 985 | 988 | 981 | 986 | 8,500 |
| 2003/12/02 | 985 | 986 | 981 | 985 | 4,500 |
| 2003/12/01 | 974 | 985 | 962 | 985 | 21,000 |
| 2003/11/28 | 969 | 1,000 | 969 | 980 | 19,000 |
| 2003/11/27 | 905 | 955 | 905 | 955 | 16,000 |
| 2003/11/26 | 920 | 930 | 880 | 890 | 35,000 |
| 2003/11/25 | 930 | 935 | 920 | 920 | 16,500 |
| 2003/11/21 | 930 | 930 | 930 | 930 | 1,000 |
| 2003/11/20 | 985 | 985 | 940 | 940 | 9,000 |
| 2003/11/19 | 990 | 1,000 | 980 | 985 | 5,000 |
| 2003/11/18 | 921 | 1,000 | 910 | 1,000 | 30,500 |
| 2003/11/17 | 980 | 980 | 935 | 935 | 8,000 |
| 2003/11/14 | 990 | 995 | 975 | 980 | 10,000 |
| 2003/11/13 | 970 | 1,000 | 970 | 980 | 10,000 |
| 2003/11/12 | 1,000 | 1,010 | 920 | 970 | 12,500 |
| 2003/11/11 | 1,090 | 1,090 | 1,000 | 1,010 | 13,000 |
| 2003/11/10 | 1,150 | 1,160 | 1,080 | 1,100 | 16,000 |
| 2003/11/07 | 1,250 | 1,250 | 1,150 | 1,170 | 17,500 |
| 2003/11/06 | 1,240 | 1,280 | 1,180 | 1,250 | 59,500 |
| 2003/11/05 | 1,200 | 1,220 | 1,150 | 1,160 | 12,000 |
| 2003/11/04 | 1,240 | 1,240 | 1,220 | 1,220 | 6,500 |
| 2003/10/31 | 1,250 | 1,250 | 1,220 | 1,250 | 5,500 |
| 2003/10/30 | 1,240 | 1,250 | 1,230 | 1,240 | 7,500 |
| 2003/10/29 | 1,230 | 1,250 | 1,220 | 1,240 | 13,500 |
| 2003/10/28 | 1,210 | 1,230 | 1,210 | 1,230 | 12,500 |
| 2003/10/27 | 1,150 | 1,220 | 1,150 | 1,220 | 27,500 |
| 2003/10/24 | 1,150 | 1,160 | 1,130 | 1,150 | 11,500 |
| 2003/10/23 | 1,230 | 1,240 | 1,100 | 1,160 | 29,500 |
| 2003/10/22 | 1,300 | 1,310 | 1,240 | 1,240 | 17,500 |
| 2003/10/21 | 1,300 | 1,320 | 1,290 | 1,300 | 17,500 |
| 2003/10/20 | 1,290 | 1,300 | 1,270 | 1,300 | 19,500 |
| 2003/10/17 | 1,320 | 1,340 | 1,290 | 1,300 | 32,500 |
| 2003/10/16 | 1,410 | 1,420 | 1,300 | 1,340 | 23,500 |
| 2003/10/15 | 1,470 | 1,480 | 1,410 | 1,420 | 32,500 |
| 2003/10/14 | 1,460 | 1,480 | 1,450 | 1,470 | 62,500 |
| 2003/10/10 | 1,400 | 1,460 | 1,400 | 1,440 | 84,500 |
| 2003/10/09 | 1,400 | 1,410 | 1,370 | 1,370 | 20,500 |
| 2003/10/08 | 1,460 | 1,480 | 1,380 | 1,400 | 59,000 |
| 2003/10/07 | 1,300 | 1,490 | 1,300 | 1,450 | 100,000 |
| 2003/10/06 | 1,310 | 1,310 | 1,290 | 1,300 | 26,500 |
| 2003/10/03 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 |
| 2003/10/02 | 1,300 | 1,300 | 1,290 | 1,290 | 6,000 |
| 2003/10/01 | 1,250 | 1,300 | 1,230 | 1,290 | 41,500 |
| 2003/09/30 | 1,240 | 1,250 | 1,230 | 1,240 | 10,500 |
| 2003/09/29 | 1,240 | 1,250 | 1,230 | 1,250 | 17,000 |
| 2003/09/26 | 1,210 | 1,230 | 1,210 | 1,230 | 4,500 |
| 2003/09/25 | 1,200 | 1,250 | 1,200 | 1,200 | 9,000 |
| 2003/09/24 | 1,200 | 1,210 | 1,180 | 1,190 | 31,500 |
| 2003/09/22 | 1,220 | 1,260 | 1,190 | 1,190 | 23,500 |
| 2003/09/19 | 1,220 | 1,230 | 1,210 | 1,230 | 9,000 |
| 2003/09/18 | 1,260 | 1,260 | 1,230 | 1,230 | 4,000 |
| 2003/09/17 | 1,250 | 1,300 | 1,250 | 1,270 | 36,500 |
| 2003/09/16 | 1,240 | 1,270 | 1,230 | 1,240 | 36,000 |
| 2003/09/12 | 1,170 | 1,210 | 1,160 | 1,210 | 18,000 |
| 2003/09/11 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 |
| 2003/09/10 | 1,180 | 1,190 | 1,150 | 1,150 | 8,500 |
| 2003/09/09 | 1,180 | 1,200 | 1,170 | 1,190 | 10,000 |
| 2003/09/08 | 1,190 | 1,200 | 1,180 | 1,190 | 6,500 |
| 2003/09/05 | 1,220 | 1,220 | 1,210 | 1,210 | 1,500 |
| 2003/09/04 | 1,210 | 1,230 | 1,210 | 1,220 | 7,500 |
| 2003/09/03 | 1,160 | 1,200 | 1,160 | 1,190 | 12,000 |
| 2003/09/02 | 1,100 | 1,160 | 1,100 | 1,150 | 13,500 |
| 2003/09/01 | 1,120 | 1,130 | 1,090 | 1,100 | 7,500 |
| 2003/08/29 | 1,140 | 1,150 | 1,120 | 1,120 | 3,500 |
| 2003/08/28 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 |
| 2003/08/27 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 2003/08/26 | 1,200 | 1,200 | 1,170 | 1,170 | 4,000 |
| 2003/08/25 | 1,230 | 1,240 | 1,220 | 1,220 | 8,000 |
| 2003/08/22 | 1,260 | 1,260 | 1,220 | 1,230 | 4,000 |
| 2003/08/21 | 1,280 | 1,280 | 1,250 | 1,250 | 7,000 |
| 2003/08/20 | 1,210 | 1,260 | 1,210 | 1,260 | 14,500 |
| 2003/08/19 | 1,190 | 1,210 | 1,190 | 1,200 | 10,500 |
| 2003/08/18 | 1,210 | 1,210 | 1,190 | 1,200 | 4,000 |
| 2003/08/15 | 1,200 | 1,210 | 1,200 | 1,200 | 3,000 |
| 2003/08/14 | 1,140 | 1,230 | 1,140 | 1,230 | 11,000 |
| 2003/08/13 | 1,120 | 1,120 | 1,090 | 1,120 | 10,000 |
| 2003/08/12 | 1,160 | 1,160 | 1,100 | 1,120 | 15,000 |
| 2003/08/11 | 1,180 | 1,190 | 1,150 | 1,160 | 11,000 |
| 2003/08/08 | 1,200 | 1,200 | 1,180 | 1,180 | 1,500 |
| 2003/08/07 | 1,190 | 1,200 | 1,160 | 1,200 | 3,000 |
| 2003/08/06 | 1,260 | 1,260 | 1,150 | 1,200 | 8,000 |
| 2003/08/05 | 1,270 | 1,300 | 1,230 | 1,270 | 12,500 |
| 2003/08/04 | 1,350 | 1,360 | 1,260 | 1,270 | 18,000 |
| 2003/08/01 | 1,240 | 1,360 | 1,240 | 1,340 | 113,000 |
| 2003/07/31 | 1,210 | 1,250 | 1,200 | 1,240 | 27,500 |
| 2003/07/30 | 1,230 | 1,240 | 1,160 | 1,220 | 42,000 |
| 2003/07/29 | 1,120 | 1,240 | 1,120 | 1,240 | 71,000 |
| 2003/07/28 | 1,100 | 1,130 | 1,100 | 1,120 | 10,500 |
| 2003/07/25 | 1,080 | 1,100 | 1,080 | 1,080 | 2,500 |
| 2003/07/24 | 1,060 | 1,090 | 1,050 | 1,090 | 7,000 |
| 2003/07/23 | 1,030 | 1,050 | 1,030 | 1,040 | 10,500 |
| 2003/07/22 | 1,110 | 1,130 | 1,030 | 1,030 | 25,500 |
| 2003/07/18 | 1,050 | 1,140 | 1,040 | 1,130 | 21,000 |
| 2003/07/17 | 1,060 | 1,060 | 1,030 | 1,040 | 8,500 |
| 2003/07/16 | 1,140 | 1,150 | 1,060 | 1,060 | 24,500 |
| 2003/07/15 | 1,080 | 1,130 | 1,070 | 1,130 | 42,500 |
| 2003/07/14 | 1,060 | 1,080 | 1,050 | 1,080 | 14,500 |
| 2003/07/11 | 1,010 | 1,040 | 1,000 | 1,030 | 14,500 |
| 2003/07/10 | 1,040 | 1,040 | 1,020 | 1,020 | 8,000 |
| 2003/07/09 | 1,030 | 1,060 | 1,030 | 1,040 | 25,000 |
| 2003/07/08 | 1,040 | 1,050 | 1,010 | 1,030 | 37,000 |
| 2003/07/07 | 941 | 1,020 | 941 | 1,000 | 40,500 |
| 2003/07/04 | 866 | 945 | 865 | 930 | 37,500 |
| 2003/07/03 | 883 | 884 | 870 | 870 | 11,500 |
| 2003/07/02 | 870 | 875 | 865 | 867 | 12,000 |
| 2003/07/01 | 875 | 875 | 850 | 850 | 2,500 |
| 2003/06/30 | 860 | 870 | 860 | 870 | 3,000 |
| 2003/06/27 | 855 | 870 | 850 | 870 | 4,500 |
| 2003/06/26 | 850 | 855 | 840 | 850 | 8,500 |
| 2003/06/25 | 826 | 830 | 810 | 830 | 10,000 |
| 2003/06/24 | 860 | 870 | 805 | 810 | 7,500 |
| 2003/06/23 | 862 | 865 | 855 | 855 | 6,500 |
| 2003/06/20 | 892 | 892 | 860 | 860 | 10,500 |
| 2003/06/19 | 896 | 899 | 860 | 875 | 16,000 |
| 2003/06/18 | 882 | 890 | 880 | 890 | 20,500 |
| 2003/06/17 | 855 | 880 | 848 | 865 | 21,000 |
| 2003/06/16 | 860 | 860 | 830 | 845 | 15,500 |
| 2003/06/13 | 786 | 845 | 785 | 845 | 26,000 |
| 2003/06/12 | 785 | 800 | 780 | 785 | 12,500 |
| 2003/06/11 | 750 | 765 | 750 | 765 | 6,500 |
| 2003/06/10 | 750 | 760 | 750 | 760 | 10,000 |
| 2003/06/09 | 755 | 770 | 755 | 760 | 4,500 |
| 2003/06/06 | 760 | 760 | 755 | 760 | 6,500 |
| 2003/06/05 | 760 | 760 | 750 | 750 | 2,000 |
| 2003/06/04 | 770 | 770 | 770 | 770 | 2,000 |
| 2003/06/03 | 702 | 785 | 700 | 785 | 25,000 |
| 2003/06/02 | 700 | 702 | 700 | 700 | 2,000 |
| 2003/05/30 | 710 | 710 | 710 | 710 | 1,500 |
| 2003/05/29 | 700 | 715 | 700 | 715 | 2,000 |
| 2003/05/28 | 685 | 720 | 685 | 715 | 9,000 |
| 2003/05/27 | 695 | 695 | 680 | 685 | 5,500 |
| 2003/05/26 | 692 | 698 | 692 | 695 | 6,500 |
| 2003/05/23 | 670 | 690 | 670 | 685 | 6,000 |
| 2003/05/22 | 665 | 675 | 665 | 667 | 6,500 |
| 2003/05/21 | 706 | 706 | 670 | 670 | 5,000 |
| 2003/05/20 | 710 | 714 | 710 | 710 | 2,000 |
| 2003/05/19 | 700 | 710 | 700 | 703 | 3,000 |
| 2003/05/16 | 720 | 720 | 710 | 710 | 1,000 |
| 2003/05/15 | 720 | 725 | 720 | 721 | 5,500 |
| 2003/05/14 | 720 | 725 | 720 | 720 | 1,500 |
| 2003/05/13 | 750 | 755 | 720 | 720 | 22,500 |
| 2003/05/12 | 720 | 780 | 720 | 755 | 54,500 |
| 2003/05/09 | 700 | 700 | 690 | 695 | 4,000 |
| 2003/05/07 | 710 | 710 | 705 | 705 | 3,500 |
| 2003/05/06 | 700 | 710 | 700 | 710 | 2,500 |
| 2003/05/01 | 700 | 700 | 690 | 700 | 1,500 |
| 2003/04/28 | 695 | 695 | 695 | 695 | 500 |
| 2003/04/25 | 710 | 724 | 705 | 710 | 2,500 |
| 2003/04/24 | 720 | 734 | 710 | 710 | 8,500 |
| 2003/04/23 | 720 | 729 | 720 | 720 | 6,000 |
| 2003/04/21 | 715 | 715 | 715 | 715 | 1,000 |
| 2003/04/18 | 700 | 710 | 700 | 710 | 5,500 |
| 2003/04/17 | 690 | 690 | 690 | 690 | 500 |
| 2003/04/15 | 715 | 715 | 700 | 700 | 3,000 |
| 2003/04/14 | 690 | 700 | 690 | 700 | 1,000 |
| 2003/04/10 | 700 | 700 | 700 | 700 | 3,000 |
| 2003/04/09 | 710 | 710 | 700 | 710 | 5,500 |
| 2003/04/08 | 720 | 720 | 710 | 710 | 5,500 |
| 2003/04/07 | 730 | 730 | 710 | 720 | 3,500 |
| 2003/04/04 | 720 | 730 | 710 | 715 | 6,500 |
| 2003/04/03 | 721 | 721 | 720 | 720 | 5,500 |
| 2003/04/02 | 721 | 725 | 721 | 721 | 2,000 |
| 2003/04/01 | 730 | 730 | 730 | 730 | 4,000 |
| 2003/03/31 | 730 | 735 | 730 | 730 | 3,000 |
| 2003/03/28 | 730 | 730 | 730 | 730 | 1,500 |
| 2003/03/27 | 730 | 730 | 730 | 730 | 1,000 |
| 2003/03/26 | 730 | 735 | 730 | 730 | 4,000 |
| 2003/03/25 | 740 | 750 | 740 | 740 | 12,500 |
| 2003/03/24 | 725 | 735 | 715 | 735 | 8,500 |
| 2003/03/20 | 710 | 715 | 710 | 715 | 1,500 |
| 2003/03/19 | 710 | 720 | 705 | 715 | 5,500 |
| 2003/03/18 | 720 | 720 | 720 | 720 | 1,500 |
| 2003/03/14 | 710 | 715 | 710 | 715 | 2,500 |
| 2003/03/12 | 720 | 720 | 710 | 710 | 1,500 |
| 2003/03/11 | 730 | 730 | 700 | 720 | 9,500 |
| 2003/03/10 | 745 | 745 | 745 | 745 | 500 |
| 2003/03/07 | 760 | 760 | 745 | 750 | 3,500 |
| 2003/03/06 | 760 | 760 | 760 | 760 | 1,000 |
| 2003/03/05 | 780 | 780 | 750 | 755 | 2,500 |
| 2003/02/28 | 785 | 790 | 770 | 770 | 4,500 |
| 2003/02/26 | 790 | 790 | 790 | 790 | 1,000 |
| 2003/02/25 | 795 | 805 | 790 | 795 | 9,000 |
| 2003/02/24 | 800 | 810 | 790 | 790 | 9,000 |
| 2003/02/18 | 760 | 785 | 760 | 785 | 2,500 |
| 2003/02/14 | 770 | 790 | 765 | 790 | 7,500 |
| 2003/02/13 | 775 | 775 | 775 | 775 | 1,000 |
| 2003/02/06 | 775 | 775 | 775 | 775 | 1,000 |
| 2003/02/04 | 775 | 775 | 770 | 775 | 2,500 |
| 2003/02/03 | 800 | 800 | 790 | 790 | 1,000 |
| 2003/01/31 | 790 | 800 | 790 | 800 | 1,000 |
| 2003/01/28 | 830 | 830 | 800 | 800 | 3,500 |
| 2003/01/27 | 830 | 830 | 830 | 830 | 6,000 |
| 2003/01/24 | 800 | 816 | 800 | 816 | 5,500 |
| 2003/01/23 | 800 | 800 | 800 | 800 | 4,000 |
| 2003/01/22 | 795 | 800 | 795 | 800 | 1,000 |
| 2003/01/21 | 801 | 801 | 801 | 801 | 2,000 |
| 2003/01/17 | 790 | 800 | 790 | 800 | 6,000 |
| 2003/01/16 | 795 | 795 | 795 | 795 | 500 |
| 2003/01/14 | 770 | 780 | 770 | 780 | 2,000 |
| 2003/01/10 | 770 | 770 | 765 | 765 | 4,500 |
| 2003/01/09 | 810 | 810 | 780 | 780 | 3,500 |
| 2003/01/08 | 810 | 810 | 810 | 810 | 3,000 |
| 2003/01/07 | 810 | 810 | 810 | 810 | 500 |
| 2003/01/06 | 810 | 810 | 810 | 810 | 500 |