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 |
|---|---|---|---|---|---|
| 2008/12/29 | 1,340 | 1,340 | 1,340 | 1,340 | 1,500 |
| 2008/12/26 | 1,366 | 1,366 | 1,350 | 1,350 | 2,000 |
| 2008/12/25 | 1,346 | 1,346 | 1,346 | 1,346 | 3,500 |
| 2008/12/24 | 1,326 | 1,326 | 1,326 | 1,326 | 2,500 |
| 2008/12/19 | 1,300 | 1,300 | 1,274 | 1,300 | 6,000 |
| 2008/12/18 | 1,271 | 1,300 | 1,271 | 1,300 | 2,000 |
| 2008/12/17 | 1,305 | 1,305 | 1,255 | 1,304 | 12,000 |
| 2008/12/16 | 1,363 | 1,363 | 1,280 | 1,280 | 5,500 |
| 2008/12/15 | 1,296 | 1,350 | 1,290 | 1,337 | 6,500 |
| 2008/12/12 | 1,208 | 1,260 | 1,208 | 1,260 | 1,500 |
| 2008/12/10 | 1,142 | 1,142 | 1,142 | 1,142 | 1,000 |
| 2008/12/09 | 1,140 | 1,140 | 1,140 | 1,140 | 500 |
| 2008/12/08 | 1,130 | 1,133 | 1,116 | 1,116 | 1,500 |
| 2008/12/04 | 1,110 | 1,110 | 1,110 | 1,110 | 500 |
| 2008/12/02 | 1,020 | 1,100 | 1,020 | 1,100 | 9,000 |
| 2008/12/01 | 1,019 | 1,020 | 1,019 | 1,020 | 2,000 |
| 2008/11/28 | 1,020 | 1,020 | 1,020 | 1,020 | 6,500 |
| 2008/11/27 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2008/11/26 | 1,020 | 1,020 | 1,020 | 1,020 | 19,500 |
| 2008/11/25 | 1,020 | 1,020 | 1,020 | 1,020 | 20,000 |
| 2008/11/21 | 1,000 | 1,000 | 990 | 1,000 | 5,000 |
| 2008/11/20 | 1,030 | 1,033 | 1,030 | 1,033 | 1,500 |
| 2008/11/19 | 1,054 | 1,054 | 1,054 | 1,054 | 500 |
| 2008/11/18 | 1,052 | 1,052 | 1,050 | 1,050 | 2,000 |
| 2008/11/13 | 1,070 | 1,070 | 1,051 | 1,051 | 1,000 |
| 2008/11/12 | 1,090 | 1,150 | 1,070 | 1,070 | 3,500 |
| 2008/11/11 | 1,098 | 1,100 | 1,090 | 1,090 | 1,500 |
| 2008/11/07 | 1,001 | 1,141 | 1,001 | 1,081 | 2,500 |
| 2008/11/06 | 1,060 | 1,060 | 1,060 | 1,060 | 500 |
| 2008/11/05 | 1,005 | 1,052 | 1,005 | 1,052 | 3,000 |
| 2008/11/04 | 1,020 | 1,025 | 1,020 | 1,025 | 1,500 |
| 2008/10/30 | 1,135 | 1,135 | 1,130 | 1,130 | 1,000 |
| 2008/10/29 | 1,000 | 1,035 | 1,000 | 1,035 | 1,500 |
| 2008/10/28 | 940 | 970 | 920 | 970 | 4,500 |
| 2008/10/27 | 1,099 | 1,099 | 950 | 950 | 4,000 |
| 2008/10/24 | 1,096 | 1,120 | 1,096 | 1,100 | 5,500 |
| 2008/10/23 | 1,199 | 1,199 | 1,096 | 1,096 | 8,500 |
| 2008/10/22 | 1,334 | 1,334 | 1,215 | 1,215 | 3,500 |
| 2008/10/21 | 1,240 | 1,350 | 1,240 | 1,340 | 5,500 |
| 2008/10/20 | 1,240 | 1,250 | 1,240 | 1,240 | 8,000 |
| 2008/10/17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2008/10/16 | 930 | 1,050 | 920 | 1,050 | 6,500 |
| 2008/10/15 | 990 | 1,050 | 990 | 1,050 | 3,500 |
| 2008/10/14 | 950 | 950 | 950 | 950 | 2,500 |
| 2008/10/10 | 850 | 850 | 850 | 850 | 16,500 |
| 2008/10/09 | 1,130 | 1,194 | 1,030 | 1,050 | 16,500 |
| 2008/10/08 | 1,214 | 1,254 | 1,210 | 1,230 | 5,000 |
| 2008/10/07 | 1,350 | 1,370 | 1,350 | 1,360 | 3,500 |
| 2008/10/06 | 1,461 | 1,461 | 1,455 | 1,455 | 2,500 |
| 2008/10/03 | 1,520 | 1,535 | 1,502 | 1,535 | 2,000 |
| 2008/10/02 | 1,581 | 1,581 | 1,511 | 1,511 | 3,500 |
| 2008/10/01 | 1,600 | 1,600 | 1,581 | 1,581 | 1,000 |
| 2008/09/30 | 1,638 | 1,638 | 1,610 | 1,610 | 4,500 |
| 2008/09/29 | 1,701 | 1,701 | 1,680 | 1,680 | 3,500 |
| 2008/09/26 | 1,712 | 1,712 | 1,700 | 1,701 | 4,000 |
| 2008/09/25 | 1,700 | 1,700 | 1,690 | 1,700 | 6,000 |
| 2008/09/24 | 1,689 | 1,740 | 1,670 | 1,670 | 6,000 |
| 2008/09/22 | 1,606 | 1,656 | 1,606 | 1,656 | 2,500 |
| 2008/09/19 | 1,600 | 1,650 | 1,600 | 1,602 | 6,500 |
| 2008/09/18 | 1,590 | 1,590 | 1,580 | 1,580 | 3,500 |
| 2008/09/17 | 1,591 | 1,600 | 1,590 | 1,600 | 6,000 |
| 2008/09/16 | 1,599 | 1,601 | 1,599 | 1,601 | 2,500 |
| 2008/09/12 | 1,654 | 1,654 | 1,585 | 1,615 | 8,500 |
| 2008/09/11 | 1,655 | 1,655 | 1,655 | 1,655 | 2,000 |
| 2008/09/09 | 1,696 | 1,698 | 1,675 | 1,675 | 4,000 |
| 2008/09/08 | 1,700 | 1,700 | 1,680 | 1,697 | 3,500 |
| 2008/09/05 | 1,698 | 1,698 | 1,635 | 1,645 | 2,500 |
| 2008/09/04 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 2008/09/03 | 1,700 | 1,750 | 1,699 | 1,730 | 10,000 |
| 2008/09/02 | 1,688 | 1,700 | 1,675 | 1,699 | 15,000 |
| 2008/08/27 | 1,568 | 1,568 | 1,568 | 1,568 | 500 |
| 2008/08/25 | 1,570 | 1,600 | 1,570 | 1,600 | 3,500 |
| 2008/08/22 | 1,570 | 1,570 | 1,570 | 1,570 | 500 |
| 2008/08/21 | 1,594 | 1,594 | 1,594 | 1,594 | 500 |
| 2008/08/13 | 1,673 | 1,673 | 1,673 | 1,673 | 500 |
| 2008/08/12 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2008/08/01 | 1,670 | 1,670 | 1,669 | 1,669 | 1,000 |
| 2008/07/31 | 1,670 | 1,670 | 1,670 | 1,670 | 500 |
| 2008/07/29 | 1,674 | 1,674 | 1,674 | 1,674 | 500 |
| 2008/07/28 | 1,642 | 1,642 | 1,642 | 1,642 | 500 |
| 2008/07/24 | 1,578 | 1,579 | 1,578 | 1,579 | 1,500 |
| 2008/07/23 | 1,669 | 1,669 | 1,669 | 1,669 | 2,500 |
| 2008/07/16 | 1,669 | 1,669 | 1,669 | 1,669 | 2,000 |
| 2008/07/11 | 1,672 | 1,672 | 1,669 | 1,669 | 1,000 |
| 2008/07/09 | 1,650 | 1,650 | 1,650 | 1,650 | 500 |
| 2008/07/08 | 1,644 | 1,650 | 1,644 | 1,650 | 1,000 |
| 2008/07/07 | 1,734 | 1,734 | 1,734 | 1,734 | 2,000 |
| 2008/07/04 | 1,785 | 1,785 | 1,700 | 1,700 | 6,000 |
| 2008/07/02 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2008/07/01 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2008/06/27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2008/06/26 | 1,701 | 1,701 | 1,701 | 1,701 | 500 |
| 2008/06/25 | 1,750 | 1,750 | 1,750 | 1,750 | 500 |
| 2008/06/24 | 1,740 | 1,740 | 1,720 | 1,720 | 1,000 |
| 2008/06/23 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 2008/06/20 | 1,740 | 1,740 | 1,690 | 1,740 | 3,000 |
| 2008/06/19 | 1,779 | 1,889 | 1,778 | 1,852 | 7,500 |
| 2008/06/18 | 1,745 | 1,745 | 1,744 | 1,744 | 6,500 |
| 2008/06/17 | 1,708 | 1,710 | 1,708 | 1,710 | 1,000 |
| 2008/06/16 | 1,700 | 1,700 | 1,675 | 1,675 | 1,500 |
| 2008/06/13 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 |
| 2008/06/12 | 1,630 | 1,700 | 1,630 | 1,700 | 4,000 |
| 2008/06/11 | 1,650 | 1,650 | 1,620 | 1,620 | 2,000 |
| 2008/06/10 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2008/06/09 | 1,630 | 1,630 | 1,630 | 1,630 | 500 |
| 2008/06/06 | 1,603 | 1,630 | 1,603 | 1,630 | 3,000 |
| 2008/06/05 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2008/06/04 | 1,600 | 1,600 | 1,600 | 1,600 | 2,500 |
| 2008/05/27 | 1,601 | 1,601 | 1,601 | 1,601 | 500 |
| 2008/05/26 | 1,669 | 1,670 | 1,600 | 1,600 | 4,000 |
| 2008/05/23 | 1,632 | 1,675 | 1,632 | 1,670 | 3,500 |
| 2008/05/22 | 1,505 | 1,600 | 1,505 | 1,600 | 1,500 |
| 2008/05/21 | 1,594 | 1,600 | 1,500 | 1,600 | 5,000 |
| 2008/05/20 | 1,750 | 1,750 | 1,640 | 1,640 | 2,000 |
| 2008/05/19 | 1,550 | 1,600 | 1,530 | 1,600 | 4,500 |
| 2008/05/16 | 1,495 | 1,520 | 1,495 | 1,520 | 2,500 |
| 2008/05/15 | 1,489 | 1,499 | 1,489 | 1,490 | 4,000 |
| 2008/05/14 | 1,466 | 1,500 | 1,466 | 1,494 | 11,500 |
| 2008/05/13 | 1,460 | 1,465 | 1,460 | 1,465 | 7,500 |
| 2008/05/12 | 1,440 | 1,470 | 1,440 | 1,460 | 6,500 |
| 2008/05/09 | 1,443 | 1,445 | 1,440 | 1,440 | 7,000 |
| 2008/05/08 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
| 2008/05/07 | 1,400 | 1,440 | 1,400 | 1,440 | 1,500 |
| 2008/05/02 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2008/05/01 | 1,420 | 1,449 | 1,420 | 1,444 | 10,500 |
| 2008/04/30 | 1,430 | 1,450 | 1,430 | 1,430 | 2,500 |
| 2008/04/28 | 1,420 | 1,430 | 1,420 | 1,427 | 5,500 |
| 2008/04/25 | 1,410 | 1,424 | 1,410 | 1,411 | 7,500 |
| 2008/04/24 | 1,410 | 1,410 | 1,410 | 1,410 | 4,500 |
| 2008/04/23 | 1,430 | 1,430 | 1,410 | 1,410 | 6,500 |
| 2008/04/22 | 1,410 | 1,411 | 1,410 | 1,410 | 4,500 |
| 2008/04/21 | 1,405 | 1,410 | 1,401 | 1,410 | 2,000 |
| 2008/04/18 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 2008/04/17 | 1,400 | 1,410 | 1,395 | 1,400 | 4,000 |
| 2008/04/16 | 1,419 | 1,420 | 1,400 | 1,400 | 14,000 |
| 2008/04/15 | 1,419 | 1,425 | 1,419 | 1,425 | 2,000 |
| 2008/04/14 | 1,400 | 1,400 | 1,395 | 1,399 | 9,000 |
| 2008/04/11 | 1,390 | 1,396 | 1,390 | 1,396 | 3,500 |
| 2008/04/09 | 1,400 | 1,400 | 1,390 | 1,400 | 6,500 |
| 2008/04/08 | 1,400 | 1,400 | 1,384 | 1,400 | 7,000 |
| 2008/04/07 | 1,385 | 1,395 | 1,385 | 1,395 | 1,000 |
| 2008/04/04 | 1,400 | 1,420 | 1,400 | 1,400 | 6,500 |
| 2008/04/03 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 2008/04/01 | 1,400 | 1,400 | 1,400 | 1,400 | 2,500 |
| 2008/03/31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2008/03/28 | 1,400 | 1,400 | 1,399 | 1,400 | 2,500 |
| 2008/03/27 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2008/03/25 | 1,419 | 1,419 | 1,302 | 1,400 | 11,500 |
| 2008/03/24 | 1,420 | 1,450 | 1,420 | 1,450 | 6,000 |
| 2008/03/21 | 1,422 | 1,422 | 1,420 | 1,420 | 2,000 |
| 2008/03/19 | 1,420 | 1,420 | 1,416 | 1,417 | 3,000 |
| 2008/03/18 | 1,449 | 1,449 | 1,340 | 1,350 | 3,000 |
| 2008/03/17 | 1,445 | 1,449 | 1,445 | 1,449 | 1,000 |
| 2008/03/14 | 1,404 | 1,404 | 1,396 | 1,396 | 1,500 |
| 2008/03/11 | 1,400 | 1,402 | 1,335 | 1,402 | 2,000 |
| 2008/03/10 | 1,401 | 1,402 | 1,400 | 1,400 | 6,500 |
| 2008/03/07 | 1,431 | 1,431 | 1,430 | 1,430 | 2,000 |
| 2008/03/06 | 1,452 | 1,452 | 1,452 | 1,452 | 500 |
| 2008/03/05 | 1,450 | 1,451 | 1,450 | 1,451 | 1,000 |
| 2008/03/04 | 1,502 | 1,502 | 1,502 | 1,502 | 500 |
| 2008/03/03 | 1,498 | 1,498 | 1,498 | 1,498 | 500 |
| 2008/02/29 | 1,482 | 1,485 | 1,449 | 1,483 | 13,500 |
| 2008/02/28 | 1,480 | 1,480 | 1,480 | 1,480 | 500 |
| 2008/02/27 | 1,471 | 1,471 | 1,470 | 1,470 | 13,000 |
| 2008/02/26 | 1,470 | 1,471 | 1,470 | 1,470 | 2,000 |
| 2008/02/25 | 1,468 | 1,471 | 1,430 | 1,470 | 26,000 |
| 2008/02/22 | 1,465 | 1,470 | 1,450 | 1,470 | 10,000 |
| 2008/02/21 | 1,470 | 1,471 | 1,400 | 1,405 | 21,000 |
| 2008/02/20 | 1,679 | 1,679 | 1,470 | 1,470 | 30,500 |
| 2008/02/19 | 1,652 | 1,700 | 1,590 | 1,680 | 6,500 |
| 2008/02/18 | 1,612 | 1,612 | 1,612 | 1,612 | 500 |
| 2008/02/07 | 1,609 | 1,614 | 1,609 | 1,614 | 4,000 |
| 2008/02/01 | 1,670 | 1,670 | 1,667 | 1,670 | 7,000 |
| 2008/01/30 | 1,675 | 1,675 | 1,675 | 1,675 | 500 |
| 2008/01/28 | 1,676 | 1,676 | 1,676 | 1,676 | 1,500 |
| 2008/01/25 | 1,686 | 1,715 | 1,686 | 1,715 | 2,000 |
| 2008/01/23 | 1,653 | 1,670 | 1,653 | 1,653 | 8,000 |
| 2008/01/22 | 1,701 | 1,702 | 1,653 | 1,653 | 10,500 |
| 2008/01/21 | 1,610 | 1,701 | 1,610 | 1,701 | 6,000 |
| 2008/01/18 | 1,701 | 1,702 | 1,700 | 1,701 | 6,000 |
| 2008/01/17 | 1,711 | 1,711 | 1,711 | 1,711 | 1,000 |
| 2008/01/16 | 1,739 | 1,740 | 1,726 | 1,726 | 5,500 |
| 2008/01/11 | 1,790 | 1,792 | 1,790 | 1,790 | 2,500 |
| 2008/01/09 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 |
| 2008/01/07 | 1,844 | 1,844 | 1,844 | 1,844 | 500 |