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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,821 | 1,822 | 1,821 | 1,822 | 6,000 |
| 2006/12/28 | 1,825 | 1,831 | 1,825 | 1,830 | 3,500 |
| 2006/12/27 | 1,801 | 1,810 | 1,801 | 1,810 | 1,500 |
| 2006/12/26 | 1,798 | 1,800 | 1,798 | 1,800 | 1,000 |
| 2006/12/25 | 1,799 | 1,834 | 1,799 | 1,825 | 6,500 |
| 2006/12/22 | 1,799 | 1,800 | 1,799 | 1,799 | 4,000 |
| 2006/12/21 | 1,830 | 1,831 | 1,801 | 1,820 | 4,000 |
| 2006/12/20 | 1,830 | 1,833 | 1,830 | 1,830 | 10,500 |
| 2006/12/19 | 1,833 | 1,837 | 1,833 | 1,835 | 7,000 |
| 2006/12/18 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2006/12/14 | 1,785 | 1,785 | 1,785 | 1,785 | 500 |
| 2006/12/13 | 1,800 | 1,801 | 1,800 | 1,800 | 3,000 |
| 2006/12/12 | 1,743 | 1,770 | 1,743 | 1,766 | 7,000 |
| 2006/12/11 | 1,730 | 1,736 | 1,730 | 1,735 | 2,000 |
| 2006/12/08 | 1,740 | 1,740 | 1,729 | 1,730 | 12,500 |
| 2006/12/07 | 1,739 | 1,741 | 1,739 | 1,740 | 3,000 |
| 2006/12/06 | 1,739 | 1,740 | 1,738 | 1,739 | 7,000 |
| 2006/12/05 | 1,731 | 1,735 | 1,731 | 1,735 | 2,500 |
| 2006/12/04 | 1,721 | 1,722 | 1,719 | 1,721 | 8,500 |
| 2006/12/01 | 1,709 | 1,722 | 1,709 | 1,722 | 2,000 |
| 2006/11/27 | 1,723 | 1,723 | 1,723 | 1,723 | 1,000 |
| 2006/11/24 | 1,712 | 1,713 | 1,688 | 1,690 | 8,500 |
| 2006/11/21 | 1,670 | 1,680 | 1,670 | 1,680 | 3,000 |
| 2006/11/20 | 1,660 | 1,665 | 1,659 | 1,665 | 2,500 |
| 2006/11/17 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 |
| 2006/11/16 | 1,663 | 1,665 | 1,663 | 1,665 | 1,000 |
| 2006/11/15 | 1,661 | 1,665 | 1,661 | 1,665 | 2,000 |
| 2006/11/14 | 1,679 | 1,680 | 1,679 | 1,680 | 3,000 |
| 2006/11/13 | 1,684 | 1,685 | 1,684 | 1,684 | 1,500 |
| 2006/11/09 | 1,685 | 1,690 | 1,685 | 1,690 | 1,500 |
| 2006/11/08 | 1,681 | 1,692 | 1,681 | 1,684 | 5,500 |
| 2006/11/07 | 1,669 | 1,680 | 1,669 | 1,680 | 1,500 |
| 2006/10/27 | 1,670 | 1,671 | 1,670 | 1,671 | 2,500 |
| 2006/10/26 | 1,698 | 1,700 | 1,697 | 1,700 | 5,500 |
| 2006/10/25 | 1,700 | 1,702 | 1,679 | 1,700 | 10,000 |
| 2006/10/24 | 1,700 | 1,701 | 1,700 | 1,701 | 2,000 |
| 2006/10/23 | 1,700 | 1,701 | 1,700 | 1,701 | 2,500 |
| 2006/10/20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,500 |
| 2006/10/19 | 1,710 | 1,711 | 1,710 | 1,711 | 1,000 |
| 2006/10/18 | 1,701 | 1,701 | 1,700 | 1,700 | 1,000 |
| 2006/10/17 | 1,681 | 1,700 | 1,680 | 1,700 | 5,000 |
| 2006/10/16 | 1,680 | 1,681 | 1,675 | 1,675 | 5,000 |
| 2006/10/13 | 1,607 | 1,660 | 1,607 | 1,658 | 6,500 |
| 2006/10/12 | 1,650 | 1,681 | 1,650 | 1,670 | 9,500 |
| 2006/10/11 | 1,698 | 1,698 | 1,659 | 1,662 | 15,000 |
| 2006/10/10 | 1,698 | 1,699 | 1,698 | 1,698 | 3,000 |
| 2006/10/05 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 2006/10/04 | 1,700 | 1,700 | 1,695 | 1,699 | 4,500 |
| 2006/10/03 | 1,700 | 1,700 | 1,700 | 1,700 | 2,500 |
| 2006/10/02 | 1,699 | 1,700 | 1,699 | 1,700 | 2,000 |
| 2006/09/29 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2006/09/28 | 1,709 | 1,710 | 1,698 | 1,698 | 4,500 |
| 2006/09/27 | 1,711 | 1,711 | 1,710 | 1,710 | 1,000 |
| 2006/09/25 | 1,710 | 1,711 | 1,700 | 1,700 | 10,000 |
| 2006/09/21 | 1,690 | 1,710 | 1,690 | 1,710 | 4,500 |
| 2006/09/20 | 1,700 | 1,700 | 1,689 | 1,689 | 3,500 |
| 2006/09/19 | 1,711 | 1,711 | 1,699 | 1,700 | 12,500 |
| 2006/09/15 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2006/09/14 | 1,700 | 1,701 | 1,700 | 1,700 | 7,500 |
| 2006/09/13 | 1,720 | 1,720 | 1,699 | 1,700 | 3,500 |
| 2006/09/12 | 1,710 | 1,712 | 1,710 | 1,710 | 2,000 |
| 2006/09/11 | 1,711 | 1,711 | 1,710 | 1,710 | 3,000 |
| 2006/09/08 | 1,709 | 1,709 | 1,700 | 1,700 | 1,000 |
| 2006/09/07 | 1,709 | 1,710 | 1,708 | 1,710 | 2,000 |
| 2006/09/06 | 1,700 | 1,700 | 1,699 | 1,700 | 3,500 |
| 2006/09/05 | 1,678 | 1,678 | 1,678 | 1,678 | 500 |
| 2006/09/04 | 1,649 | 1,650 | 1,649 | 1,650 | 2,000 |
| 2006/09/01 | 1,651 | 1,658 | 1,650 | 1,650 | 8,500 |
| 2006/08/31 | 1,654 | 1,660 | 1,654 | 1,658 | 7,500 |
| 2006/08/30 | 1,655 | 1,655 | 1,655 | 1,655 | 500 |
| 2006/08/29 | 1,700 | 1,700 | 1,659 | 1,660 | 3,000 |
| 2006/08/28 | 1,698 | 1,705 | 1,650 | 1,650 | 9,000 |
| 2006/08/25 | 1,650 | 1,731 | 1,650 | 1,700 | 21,000 |
| 2006/08/24 | 1,606 | 1,672 | 1,606 | 1,650 | 11,000 |
| 2006/08/23 | 1,598 | 1,634 | 1,598 | 1,606 | 15,500 |
| 2006/08/22 | 1,599 | 1,599 | 1,596 | 1,597 | 2,000 |
| 2006/08/21 | 1,572 | 1,579 | 1,572 | 1,576 | 21,500 |
| 2006/08/18 | 1,571 | 1,571 | 1,559 | 1,570 | 10,500 |
| 2006/08/17 | 1,560 | 1,570 | 1,560 | 1,560 | 26,500 |
| 2006/08/16 | 1,532 | 1,561 | 1,529 | 1,561 | 46,500 |
| 2006/08/15 | 1,564 | 1,565 | 1,529 | 1,533 | 17,500 |
| 2006/08/14 | 1,564 | 1,565 | 1,564 | 1,565 | 1,000 |
| 2006/08/11 | 1,569 | 1,571 | 1,569 | 1,570 | 3,000 |
| 2006/08/10 | 1,575 | 1,576 | 1,575 | 1,576 | 1,000 |
| 2006/08/09 | 1,591 | 1,591 | 1,590 | 1,590 | 1,500 |
| 2006/08/08 | 1,587 | 1,600 | 1,587 | 1,599 | 16,000 |
| 2006/08/07 | 1,608 | 1,609 | 1,597 | 1,598 | 10,000 |
| 2006/08/04 | 1,605 | 1,609 | 1,605 | 1,605 | 8,000 |
| 2006/08/03 | 1,601 | 1,606 | 1,601 | 1,605 | 4,500 |
| 2006/08/02 | 1,600 | 1,607 | 1,600 | 1,600 | 15,000 |
| 2006/08/01 | 1,617 | 1,620 | 1,600 | 1,600 | 36,000 |
| 2006/07/31 | 1,620 | 1,620 | 1,615 | 1,620 | 15,500 |
| 2006/07/28 | 1,625 | 1,626 | 1,620 | 1,620 | 3,500 |
| 2006/07/27 | 1,620 | 1,622 | 1,620 | 1,620 | 6,000 |
| 2006/07/26 | 1,615 | 1,649 | 1,615 | 1,615 | 9,000 |
| 2006/07/25 | 1,610 | 1,611 | 1,605 | 1,605 | 6,000 |
| 2006/07/24 | 1,614 | 1,615 | 1,600 | 1,605 | 9,500 |
| 2006/07/21 | 1,615 | 1,615 | 1,610 | 1,610 | 41,000 |
| 2006/07/20 | 1,615 | 1,625 | 1,610 | 1,620 | 13,500 |
| 2006/07/19 | 1,604 | 1,619 | 1,604 | 1,610 | 5,000 |
| 2006/07/18 | 1,649 | 1,650 | 1,604 | 1,609 | 16,500 |
| 2006/07/07 | 1,650 | 1,650 | 1,630 | 1,630 | 4,500 |
| 2006/07/06 | 1,718 | 1,719 | 1,645 | 1,650 | 11,000 |
| 2006/07/05 | 1,714 | 1,715 | 1,700 | 1,700 | 5,000 |
| 2006/07/04 | 1,700 | 1,720 | 1,601 | 1,682 | 7,500 |
| 2006/07/03 | 1,700 | 1,701 | 1,700 | 1,700 | 3,000 |
| 2006/06/26 | 1,700 | 1,701 | 1,700 | 1,700 | 3,000 |
| 2006/06/23 | 1,700 | 1,701 | 1,700 | 1,700 | 15,000 |
| 2006/06/22 | 1,680 | 1,700 | 1,680 | 1,700 | 4,500 |
| 2006/06/21 | 1,698 | 1,700 | 1,640 | 1,680 | 5,000 |
| 2006/06/20 | 1,719 | 1,720 | 1,684 | 1,705 | 19,500 |
| 2006/06/19 | 1,795 | 1,795 | 1,715 | 1,715 | 9,000 |
| 2006/06/16 | 1,814 | 1,815 | 1,754 | 1,760 | 11,000 |
| 2006/06/15 | 1,765 | 1,798 | 1,763 | 1,780 | 6,500 |
| 2006/06/14 | 1,815 | 1,815 | 1,797 | 1,797 | 4,500 |
| 2006/06/09 | 1,894 | 1,895 | 1,839 | 1,894 | 16,500 |
| 2006/06/08 | 1,906 | 1,908 | 1,906 | 1,908 | 1,000 |
| 2006/06/06 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 |
| 2006/06/02 | 1,930 | 1,930 | 1,900 | 1,920 | 8,500 |
| 2006/06/01 | 1,935 | 1,935 | 1,925 | 1,926 | 7,000 |
| 2006/05/31 | 1,962 | 1,962 | 1,940 | 1,940 | 24,500 |
| 2006/05/30 | 1,951 | 1,971 | 1,949 | 1,971 | 23,500 |
| 2006/05/29 | 1,962 | 1,962 | 1,960 | 1,962 | 7,500 |
| 2006/05/26 | 1,965 | 1,966 | 1,965 | 1,966 | 1,000 |
| 2006/05/25 | 2,000 | 2,050 | 1,994 | 2,015 | 15,000 |
| 2006/05/24 | 1,981 | 2,000 | 1,950 | 1,970 | 24,500 |
| 2006/05/23 | 2,035 | 2,040 | 2,035 | 2,040 | 4,500 |
| 2006/05/19 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 2006/05/18 | 2,000 | 2,205 | 2,000 | 2,205 | 1,000 |
| 2006/05/16 | 2,035 | 2,295 | 1,985 | 1,995 | 11,000 |
| 2006/05/12 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 2006/05/11 | 2,105 | 2,105 | 2,105 | 2,105 | 500 |
| 2006/05/10 | 2,140 | 2,145 | 2,140 | 2,145 | 1,000 |
| 2006/05/09 | 2,195 | 2,195 | 2,150 | 2,150 | 4,000 |
| 2006/05/08 | 2,195 | 2,195 | 2,195 | 2,195 | 500 |
| 2006/05/02 | 2,195 | 2,200 | 2,195 | 2,200 | 4,000 |
| 2006/05/01 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 2006/04/28 | 2,200 | 2,200 | 2,200 | 2,200 | 4,500 |
| 2006/04/27 | 2,245 | 2,250 | 2,200 | 2,200 | 9,000 |
| 2006/04/26 | 2,140 | 2,220 | 2,140 | 2,220 | 19,500 |
| 2006/04/25 | 2,145 | 2,150 | 2,095 | 2,140 | 11,000 |
| 2006/04/24 | 2,145 | 2,150 | 2,145 | 2,145 | 11,500 |
| 2006/04/21 | 2,095 | 2,145 | 2,095 | 2,145 | 24,000 |
| 2006/04/20 | 2,050 | 2,150 | 2,050 | 2,150 | 7,500 |
| 2006/04/19 | 2,040 | 2,160 | 2,040 | 2,150 | 18,000 |
| 2006/04/18 | 2,000 | 2,045 | 2,000 | 2,040 | 8,500 |
| 2006/04/14 | 2,010 | 2,040 | 2,010 | 2,040 | 1,000 |
| 2006/04/13 | 2,005 | 2,040 | 2,005 | 2,040 | 10,000 |
| 2006/04/12 | 1,965 | 2,005 | 1,965 | 2,005 | 14,000 |
| 2006/04/11 | 1,966 | 1,970 | 1,965 | 1,966 | 10,000 |
| 2006/04/10 | 1,954 | 1,955 | 1,953 | 1,955 | 3,000 |
| 2006/04/07 | 1,901 | 1,940 | 1,901 | 1,940 | 9,000 |
| 2006/04/06 | 1,900 | 1,911 | 1,900 | 1,910 | 1,500 |
| 2006/04/04 | 1,945 | 1,945 | 1,945 | 1,945 | 500 |
| 2006/04/03 | 1,955 | 1,965 | 1,950 | 1,965 | 8,000 |
| 2006/03/31 | 1,951 | 2,000 | 1,950 | 2,000 | 3,500 |
| 2006/03/29 | 1,970 | 1,984 | 1,970 | 1,984 | 1,000 |
| 2006/03/28 | 1,942 | 1,945 | 1,942 | 1,944 | 14,000 |
| 2006/03/27 | 1,955 | 1,955 | 1,950 | 1,950 | 1,000 |
| 2006/03/24 | 1,956 | 1,956 | 1,955 | 1,955 | 1,000 |
| 2006/03/23 | 1,955 | 1,956 | 1,955 | 1,955 | 9,500 |
| 2006/03/20 | 1,999 | 1,999 | 1,949 | 1,955 | 4,000 |
| 2006/03/17 | 1,940 | 1,992 | 1,940 | 1,990 | 10,500 |
| 2006/03/16 | 1,942 | 1,942 | 1,940 | 1,940 | 4,000 |
| 2006/03/15 | 1,935 | 1,935 | 1,928 | 1,930 | 12,000 |
| 2006/03/14 | 1,950 | 1,950 | 1,924 | 1,925 | 9,500 |
| 2006/03/13 | 1,890 | 2,000 | 1,890 | 1,950 | 47,500 |
| 2006/03/08 | 1,900 | 1,901 | 1,900 | 1,901 | 2,000 |
| 2006/03/07 | 1,934 | 1,935 | 1,875 | 1,875 | 1,500 |
| 2006/03/06 | 1,950 | 1,950 | 1,931 | 1,931 | 4,000 |
| 2006/03/03 | 1,949 | 1,950 | 1,949 | 1,950 | 1,000 |
| 2006/03/02 | 1,920 | 1,955 | 1,920 | 1,930 | 32,000 |
| 2006/03/01 | 1,928 | 1,929 | 1,915 | 1,928 | 4,500 |
| 2006/02/28 | 1,930 | 1,930 | 1,930 | 1,930 | 500 |
| 2006/02/27 | 1,950 | 1,951 | 1,940 | 1,945 | 6,500 |
| 2006/02/24 | 1,980 | 1,980 | 1,948 | 1,970 | 9,000 |
| 2006/02/23 | 1,990 | 1,991 | 1,980 | 1,980 | 6,500 |
| 2006/02/22 | 1,969 | 2,000 | 1,870 | 1,999 | 6,000 |
| 2006/02/20 | 2,020 | 2,045 | 2,000 | 2,040 | 12,000 |
| 2006/02/17 | 2,020 | 2,035 | 1,870 | 2,035 | 13,500 |
| 2006/02/16 | 2,010 | 2,020 | 1,999 | 2,020 | 20,500 |
| 2006/02/15 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 |
| 2006/02/14 | 1,998 | 2,020 | 1,998 | 2,020 | 14,000 |
| 2006/02/13 | 2,015 | 2,020 | 1,995 | 2,005 | 21,000 |
| 2006/02/10 | 2,020 | 2,020 | 2,015 | 2,020 | 5,000 |
| 2006/02/09 | 2,045 | 2,050 | 2,015 | 2,020 | 3,500 |
| 2006/02/08 | 2,020 | 2,025 | 2,020 | 2,020 | 17,500 |
| 2006/02/07 | 2,020 | 2,020 | 2,020 | 2,020 | 22,000 |
| 2006/02/06 | 2,025 | 2,035 | 2,015 | 2,020 | 22,000 |
| 2006/02/03 | 2,040 | 2,040 | 2,020 | 2,020 | 20,000 |
| 2006/02/02 | 2,040 | 2,045 | 2,025 | 2,040 | 24,500 |
| 2006/02/01 | 2,050 | 2,055 | 2,035 | 2,050 | 14,000 |
| 2006/01/31 | 2,090 | 2,090 | 2,050 | 2,050 | 2,000 |
| 2006/01/30 | 2,115 | 2,120 | 2,085 | 2,090 | 4,500 |
| 2006/01/27 | 2,105 | 2,140 | 2,035 | 2,040 | 43,500 |
| 2006/01/26 | 1,925 | 2,210 | 1,925 | 2,100 | 59,500 |
| 2006/01/25 | 1,855 | 1,920 | 1,854 | 1,920 | 4,500 |
| 2006/01/24 | 1,835 | 1,849 | 1,829 | 1,849 | 14,000 |
| 2006/01/23 | 1,861 | 1,862 | 1,842 | 1,842 | 16,000 |
| 2006/01/20 | 1,900 | 1,900 | 1,860 | 1,861 | 5,000 |
| 2006/01/19 | 1,849 | 1,855 | 1,830 | 1,854 | 8,000 |
| 2006/01/18 | 1,901 | 1,902 | 1,810 | 1,850 | 41,000 |
| 2006/01/17 | 1,949 | 1,949 | 1,901 | 1,925 | 27,000 |
| 2006/01/16 | 1,961 | 1,961 | 1,950 | 1,950 | 5,000 |
| 2006/01/13 | 1,950 | 1,974 | 1,950 | 1,950 | 20,000 |
| 2006/01/12 | 1,950 | 1,950 | 1,944 | 1,950 | 21,000 |
| 2006/01/11 | 1,970 | 1,971 | 1,900 | 1,950 | 28,000 |
| 2006/01/10 | 1,949 | 1,956 | 1,944 | 1,950 | 30,000 |
| 2006/01/06 | 1,814 | 1,928 | 1,814 | 1,900 | 65,500 |
| 2006/01/05 | 1,775 | 1,815 | 1,775 | 1,800 | 42,000 |
| 2006/01/04 | 1,735 | 1,776 | 1,735 | 1,770 | 18,500 |