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 |
|---|---|---|---|---|---|
| 2007/12/27 | 1,836 | 1,836 | 1,836 | 1,836 | 500 |
| 2007/12/26 | 1,855 | 1,855 | 1,835 | 1,835 | 3,000 |
| 2007/12/25 | 1,855 | 1,855 | 1,849 | 1,850 | 6,500 |
| 2007/12/20 | 1,838 | 1,838 | 1,785 | 1,820 | 2,000 |
| 2007/12/19 | 1,865 | 1,866 | 1,800 | 1,802 | 5,500 |
| 2007/12/18 | 1,830 | 1,830 | 1,830 | 1,830 | 500 |
| 2007/12/14 | 1,856 | 1,856 | 1,856 | 1,856 | 1,000 |
| 2007/12/13 | 1,850 | 1,856 | 1,850 | 1,856 | 3,500 |
| 2007/12/12 | 1,896 | 1,897 | 1,878 | 1,878 | 4,000 |
| 2007/12/11 | 1,863 | 1,866 | 1,860 | 1,860 | 17,500 |
| 2007/12/10 | 1,829 | 1,830 | 1,829 | 1,830 | 1,000 |
| 2007/12/07 | 1,835 | 1,835 | 1,818 | 1,835 | 7,500 |
| 2007/12/06 | 1,750 | 1,818 | 1,750 | 1,815 | 14,500 |
| 2007/12/05 | 1,710 | 1,720 | 1,707 | 1,720 | 7,500 |
| 2007/12/04 | 1,710 | 1,711 | 1,710 | 1,710 | 2,000 |
| 2007/11/28 | 1,721 | 1,722 | 1,720 | 1,720 | 2,500 |
| 2007/11/27 | 1,726 | 1,740 | 1,726 | 1,740 | 2,000 |
| 2007/11/26 | 1,740 | 1,741 | 1,718 | 1,718 | 9,000 |
| 2007/11/21 | 1,755 | 1,756 | 1,709 | 1,710 | 5,000 |
| 2007/11/20 | 1,755 | 1,755 | 1,753 | 1,754 | 4,500 |
| 2007/11/19 | 1,773 | 1,773 | 1,773 | 1,773 | 1,000 |
| 2007/11/15 | 1,801 | 1,819 | 1,800 | 1,819 | 5,000 |
| 2007/11/14 | 1,800 | 1,806 | 1,800 | 1,805 | 2,000 |
| 2007/11/13 | 1,805 | 1,805 | 1,805 | 1,805 | 9,000 |
| 2007/11/12 | 1,889 | 1,890 | 1,889 | 1,890 | 2,000 |
| 2007/11/08 | 1,910 | 1,910 | 1,845 | 1,845 | 2,500 |
| 2007/11/07 | 1,918 | 1,919 | 1,910 | 1,914 | 8,000 |
| 2007/11/06 | 1,856 | 1,910 | 1,855 | 1,910 | 4,000 |
| 2007/10/29 | 1,805 | 1,807 | 1,805 | 1,806 | 2,000 |
| 2007/10/26 | 1,900 | 1,901 | 1,900 | 1,901 | 1,000 |
| 2007/10/25 | 1,886 | 1,887 | 1,878 | 1,887 | 11,500 |
| 2007/10/23 | 1,887 | 1,887 | 1,887 | 1,887 | 1,000 |
| 2007/10/19 | 1,850 | 1,850 | 1,850 | 1,850 | 500 |
| 2007/10/18 | 1,820 | 1,821 | 1,820 | 1,820 | 1,500 |
| 2007/10/15 | 1,800 | 1,800 | 1,800 | 1,800 | 1,500 |
| 2007/10/10 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 2007/10/09 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2007/10/03 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2007/09/25 | 1,900 | 1,905 | 1,900 | 1,900 | 10,000 |
| 2007/09/21 | 1,900 | 1,910 | 1,900 | 1,910 | 5,000 |
| 2007/09/19 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
| 2007/09/18 | 1,998 | 1,998 | 1,997 | 1,997 | 1,000 |
| 2007/09/14 | 1,998 | 1,998 | 1,997 | 1,997 | 1,500 |
| 2007/09/13 | 2,000 | 2,005 | 1,994 | 2,000 | 18,000 |
| 2007/09/12 | 1,991 | 2,005 | 1,900 | 2,000 | 44,000 |
| 2007/09/11 | 1,995 | 1,996 | 1,990 | 1,991 | 10,500 |
| 2007/09/10 | 1,989 | 2,000 | 1,989 | 1,995 | 28,500 |
| 2007/09/07 | 1,999 | 2,000 | 1,986 | 1,990 | 25,000 |
| 2007/09/06 | 1,999 | 2,000 | 1,995 | 2,000 | 4,500 |
| 2007/09/05 | 2,000 | 2,000 | 1,990 | 2,000 | 42,500 |
| 2007/09/04 | 1,978 | 2,010 | 1,971 | 2,000 | 44,000 |
| 2007/09/03 | 1,900 | 1,910 | 1,900 | 1,910 | 11,000 |
| 2007/08/31 | 1,900 | 1,905 | 1,900 | 1,901 | 2,500 |
| 2007/08/30 | 1,900 | 1,900 | 1,899 | 1,899 | 2,000 |
| 2007/08/29 | 1,899 | 1,899 | 1,850 | 1,891 | 4,000 |
| 2007/08/28 | 1,900 | 1,901 | 1,900 | 1,901 | 1,000 |
| 2007/08/27 | 1,897 | 1,898 | 1,842 | 1,895 | 7,500 |
| 2007/08/24 | 1,869 | 1,869 | 1,859 | 1,860 | 1,500 |
| 2007/08/23 | 1,831 | 1,860 | 1,831 | 1,860 | 24,500 |
| 2007/08/22 | 1,830 | 1,831 | 1,830 | 1,831 | 2,000 |
| 2007/08/21 | 1,830 | 1,831 | 1,821 | 1,831 | 2,500 |
| 2007/08/20 | 1,818 | 1,860 | 1,818 | 1,859 | 8,500 |
| 2007/08/17 | 1,760 | 1,800 | 1,760 | 1,780 | 7,000 |
| 2007/08/16 | 1,800 | 1,802 | 1,799 | 1,800 | 6,000 |
| 2007/08/15 | 1,799 | 1,800 | 1,799 | 1,800 | 7,000 |
| 2007/08/13 | 1,797 | 1,800 | 1,767 | 1,800 | 13,500 |
| 2007/08/10 | 1,770 | 1,771 | 1,769 | 1,769 | 6,000 |
| 2007/08/09 | 1,800 | 1,804 | 1,790 | 1,803 | 15,000 |
| 2007/08/08 | 1,801 | 1,802 | 1,770 | 1,788 | 14,500 |
| 2007/08/07 | 1,802 | 1,803 | 1,799 | 1,803 | 4,500 |
| 2007/08/06 | 1,803 | 1,810 | 1,803 | 1,803 | 3,500 |
| 2007/08/03 | 1,803 | 1,803 | 1,803 | 1,803 | 500 |
| 2007/08/02 | 1,790 | 1,803 | 1,790 | 1,803 | 5,000 |
| 2007/08/01 | 1,770 | 1,775 | 1,770 | 1,771 | 4,500 |
| 2007/07/31 | 1,790 | 1,791 | 1,780 | 1,790 | 11,000 |
| 2007/07/30 | 1,810 | 1,810 | 1,788 | 1,790 | 1,500 |
| 2007/07/27 | 1,801 | 1,802 | 1,774 | 1,774 | 7,000 |
| 2007/07/26 | 1,820 | 1,848 | 1,820 | 1,830 | 14,000 |
| 2007/07/25 | 1,800 | 1,815 | 1,750 | 1,815 | 17,000 |
| 2007/07/24 | 1,800 | 1,802 | 1,799 | 1,801 | 4,000 |
| 2007/07/23 | 1,845 | 1,897 | 1,820 | 1,820 | 44,500 |
| 2007/07/20 | 1,731 | 1,850 | 1,731 | 1,850 | 23,000 |
| 2007/07/19 | 1,750 | 1,751 | 1,716 | 1,745 | 12,000 |
| 2007/07/18 | 1,820 | 1,820 | 1,748 | 1,749 | 19,500 |
| 2007/07/17 | 1,854 | 1,860 | 1,854 | 1,860 | 1,000 |
| 2007/07/13 | 1,900 | 1,900 | 1,893 | 1,894 | 3,500 |
| 2007/07/12 | 1,901 | 1,901 | 1,900 | 1,900 | 1,500 |
| 2007/07/11 | 1,900 | 1,904 | 1,899 | 1,900 | 4,500 |
| 2007/07/10 | 1,891 | 1,901 | 1,881 | 1,900 | 8,000 |
| 2007/07/09 | 1,909 | 1,911 | 1,904 | 1,904 | 10,000 |
| 2007/07/06 | 1,905 | 1,910 | 1,870 | 1,900 | 19,000 |
| 2007/07/05 | 1,938 | 1,950 | 1,900 | 1,911 | 14,500 |
| 2007/07/04 | 1,900 | 1,916 | 1,900 | 1,901 | 5,500 |
| 2007/07/03 | 1,880 | 1,880 | 1,879 | 1,880 | 4,000 |
| 2007/07/02 | 1,901 | 1,902 | 1,880 | 1,880 | 5,500 |
| 2007/06/29 | 1,903 | 1,905 | 1,900 | 1,900 | 3,000 |
| 2007/06/28 | 1,901 | 1,901 | 1,901 | 1,901 | 2,500 |
| 2007/06/27 | 1,905 | 1,911 | 1,900 | 1,911 | 16,000 |
| 2007/06/26 | 1,904 | 1,905 | 1,904 | 1,905 | 14,000 |
| 2007/06/25 | 1,920 | 1,920 | 1,901 | 1,905 | 4,000 |
| 2007/06/22 | 1,918 | 1,921 | 1,915 | 1,920 | 7,000 |
| 2007/06/21 | 1,920 | 1,926 | 1,919 | 1,919 | 10,000 |
| 2007/06/20 | 1,912 | 1,920 | 1,912 | 1,920 | 1,500 |
| 2007/06/19 | 1,988 | 1,989 | 1,950 | 1,950 | 7,500 |
| 2007/06/18 | 1,900 | 1,950 | 1,900 | 1,950 | 6,500 |
| 2007/06/15 | 1,861 | 1,990 | 1,860 | 1,990 | 22,500 |
| 2007/06/14 | 1,849 | 1,860 | 1,849 | 1,860 | 1,500 |
| 2007/06/13 | 1,850 | 1,851 | 1,849 | 1,849 | 2,500 |
| 2007/06/12 | 1,873 | 1,873 | 1,865 | 1,865 | 3,000 |
| 2007/06/11 | 1,880 | 1,880 | 1,870 | 1,873 | 8,500 |
| 2007/06/08 | 1,872 | 1,873 | 1,872 | 1,873 | 1,500 |
| 2007/06/07 | 1,873 | 1,880 | 1,873 | 1,880 | 3,500 |
| 2007/06/06 | 1,950 | 1,960 | 1,851 | 1,875 | 9,500 |
| 2007/06/05 | 1,951 | 1,951 | 1,951 | 1,951 | 1,500 |
| 2007/05/31 | 1,955 | 1,955 | 1,954 | 1,954 | 1,000 |
| 2007/05/30 | 1,951 | 1,951 | 1,950 | 1,950 | 1,000 |
| 2007/05/29 | 1,950 | 2,000 | 1,950 | 1,955 | 5,000 |
| 2007/05/25 | 1,980 | 1,981 | 1,950 | 1,950 | 4,000 |
| 2007/05/24 | 2,000 | 2,030 | 2,000 | 2,000 | 9,000 |
| 2007/05/23 | 1,940 | 2,000 | 1,940 | 1,995 | 30,500 |
| 2007/05/22 | 1,911 | 1,912 | 1,910 | 1,911 | 4,500 |
| 2007/05/18 | 1,901 | 1,902 | 1,901 | 1,902 | 2,000 |
| 2007/05/17 | 1,870 | 1,950 | 1,870 | 1,920 | 36,000 |
| 2007/05/16 | 1,870 | 1,942 | 1,870 | 1,941 | 26,000 |
| 2007/05/15 | 1,770 | 1,830 | 1,760 | 1,830 | 14,000 |
| 2007/05/11 | 1,800 | 1,800 | 1,770 | 1,770 | 4,000 |
| 2007/05/10 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2007/05/09 | 1,831 | 1,831 | 1,830 | 1,830 | 2,000 |
| 2007/05/08 | 1,850 | 1,850 | 1,840 | 1,840 | 1,500 |
| 2007/05/02 | 1,851 | 1,851 | 1,850 | 1,850 | 1,000 |
| 2007/04/25 | 1,894 | 1,895 | 1,894 | 1,895 | 2,000 |
| 2007/04/24 | 1,894 | 1,895 | 1,894 | 1,895 | 1,500 |
| 2007/04/23 | 1,905 | 1,916 | 1,894 | 1,895 | 5,500 |
| 2007/04/18 | 1,918 | 1,918 | 1,918 | 1,918 | 500 |
| 2007/04/17 | 1,850 | 1,920 | 1,850 | 1,920 | 2,000 |
| 2007/04/16 | 1,836 | 1,915 | 1,836 | 1,850 | 6,500 |
| 2007/04/13 | 1,880 | 1,880 | 1,836 | 1,836 | 1,000 |
| 2007/04/12 | 1,881 | 1,882 | 1,880 | 1,880 | 1,500 |
| 2007/04/11 | 1,916 | 1,917 | 1,881 | 1,882 | 3,000 |
| 2007/04/10 | 1,951 | 1,951 | 1,927 | 1,927 | 5,500 |
| 2007/04/09 | 1,970 | 1,991 | 1,955 | 1,970 | 19,500 |
| 2007/04/06 | 1,986 | 1,987 | 1,986 | 1,987 | 2,500 |
| 2007/04/05 | 1,999 | 2,000 | 1,987 | 1,987 | 5,000 |
| 2007/04/04 | 1,982 | 1,997 | 1,981 | 1,997 | 3,000 |
| 2007/04/03 | 1,961 | 1,981 | 1,961 | 1,981 | 3,000 |
| 2007/04/02 | 1,983 | 1,983 | 1,960 | 1,960 | 2,500 |
| 2007/03/30 | 1,980 | 1,985 | 1,980 | 1,980 | 5,000 |
| 2007/03/29 | 1,980 | 1,988 | 1,969 | 1,985 | 9,000 |
| 2007/03/28 | 2,000 | 2,015 | 1,980 | 1,980 | 9,500 |
| 2007/03/27 | 2,005 | 2,010 | 2,000 | 2,000 | 5,500 |
| 2007/03/26 | 2,000 | 2,025 | 2,000 | 2,005 | 15,500 |
| 2007/03/23 | 2,005 | 2,020 | 2,000 | 2,000 | 10,000 |
| 2007/03/22 | 1,980 | 1,986 | 1,980 | 1,980 | 9,500 |
| 2007/03/20 | 1,961 | 1,981 | 1,960 | 1,981 | 3,500 |
| 2007/03/19 | 1,942 | 1,950 | 1,942 | 1,950 | 1,000 |
| 2007/03/15 | 1,981 | 1,981 | 1,981 | 1,981 | 500 |
| 2007/03/12 | 1,960 | 1,980 | 1,939 | 1,980 | 6,000 |
| 2007/03/09 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 |
| 2007/03/08 | 1,930 | 1,930 | 1,930 | 1,930 | 1,500 |
| 2007/03/07 | 1,965 | 1,965 | 1,929 | 1,930 | 6,500 |
| 2007/03/06 | 1,932 | 1,932 | 1,929 | 1,930 | 2,000 |
| 2007/03/05 | 1,920 | 1,925 | 1,914 | 1,915 | 10,500 |
| 2007/03/02 | 1,954 | 1,960 | 1,920 | 1,920 | 17,500 |
| 2007/03/01 | 1,969 | 1,970 | 1,927 | 1,968 | 10,000 |
| 2007/02/28 | 1,980 | 1,981 | 1,966 | 1,969 | 47,500 |
| 2007/02/27 | 1,991 | 1,992 | 1,984 | 1,985 | 2,000 |
| 2007/02/26 | 1,995 | 1,996 | 1,995 | 1,995 | 5,000 |
| 2007/02/23 | 1,995 | 1,996 | 1,995 | 1,995 | 9,500 |
| 2007/02/22 | 1,980 | 2,000 | 1,980 | 1,995 | 19,000 |
| 2007/02/21 | 1,980 | 1,981 | 1,969 | 1,980 | 8,000 |
| 2007/02/20 | 1,971 | 2,010 | 1,970 | 1,977 | 17,500 |
| 2007/02/19 | 1,998 | 1,999 | 1,960 | 1,960 | 2,500 |
| 2007/02/16 | 2,000 | 2,000 | 2,000 | 2,000 | 500 |
| 2007/02/15 | 1,990 | 2,000 | 1,990 | 2,000 | 3,000 |
| 2007/02/14 | 1,999 | 2,010 | 1,989 | 2,010 | 3,000 |
| 2007/02/13 | 1,960 | 2,010 | 1,960 | 2,000 | 9,000 |
| 2007/02/09 | 1,920 | 1,941 | 1,920 | 1,940 | 13,000 |
| 2007/02/08 | 1,910 | 1,920 | 1,910 | 1,916 | 10,500 |
| 2007/02/07 | 1,910 | 1,911 | 1,908 | 1,911 | 7,500 |
| 2007/02/06 | 1,904 | 1,910 | 1,902 | 1,905 | 4,500 |
| 2007/02/05 | 1,913 | 1,914 | 1,899 | 1,903 | 9,500 |
| 2007/02/02 | 1,920 | 1,931 | 1,920 | 1,925 | 9,000 |
| 2007/02/01 | 1,940 | 1,940 | 1,916 | 1,919 | 6,000 |
| 2007/01/31 | 1,913 | 1,929 | 1,913 | 1,929 | 1,500 |
| 2007/01/30 | 1,920 | 1,925 | 1,913 | 1,913 | 6,500 |
| 2007/01/29 | 1,920 | 1,920 | 1,920 | 1,920 | 500 |
| 2007/01/26 | 1,895 | 1,932 | 1,894 | 1,932 | 6,000 |
| 2007/01/25 | 1,890 | 1,891 | 1,890 | 1,890 | 7,000 |
| 2007/01/24 | 1,890 | 1,895 | 1,884 | 1,885 | 6,500 |
| 2007/01/23 | 1,890 | 1,891 | 1,889 | 1,891 | 21,000 |
| 2007/01/22 | 1,890 | 1,895 | 1,890 | 1,890 | 3,500 |
| 2007/01/19 | 1,900 | 1,901 | 1,879 | 1,891 | 6,000 |
| 2007/01/18 | 1,883 | 1,901 | 1,883 | 1,900 | 3,000 |
| 2007/01/17 | 1,909 | 1,910 | 1,873 | 1,900 | 7,000 |
| 2007/01/16 | 1,923 | 1,924 | 1,909 | 1,909 | 5,000 |
| 2007/01/15 | 1,900 | 1,932 | 1,900 | 1,923 | 5,500 |
| 2007/01/12 | 1,866 | 1,895 | 1,865 | 1,894 | 4,500 |
| 2007/01/11 | 1,871 | 1,871 | 1,845 | 1,865 | 4,000 |
| 2007/01/10 | 1,835 | 1,842 | 1,830 | 1,840 | 11,500 |
| 2007/01/09 | 1,832 | 1,841 | 1,831 | 1,835 | 16,500 |
| 2007/01/05 | 1,831 | 1,835 | 1,820 | 1,830 | 23,500 |
| 2007/01/04 | 1,819 | 1,831 | 1,819 | 1,830 | 6,000 |