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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,106 | 1,120 | 1,101 | 1,110 | 3,000 |
| 2009/12/29 | 1,124 | 1,124 | 1,090 | 1,090 | 2,500 |
| 2009/12/28 | 1,052 | 1,124 | 1,052 | 1,120 | 11,000 |
| 2009/12/25 | 1,032 | 1,045 | 1,032 | 1,045 | 10,500 |
| 2009/12/24 | 1,030 | 1,030 | 1,025 | 1,029 | 11,000 |
| 2009/12/22 | 1,021 | 1,030 | 1,021 | 1,030 | 5,500 |
| 2009/12/21 | 1,030 | 1,047 | 1,019 | 1,020 | 6,500 |
| 2009/12/18 | 1,030 | 1,030 | 1,030 | 1,030 | 5,500 |
| 2009/12/17 | 1,028 | 1,040 | 1,015 | 1,030 | 4,000 |
| 2009/12/16 | 1,009 | 1,029 | 1,009 | 1,028 | 1,500 |
| 2009/12/15 | 1,029 | 1,045 | 1,001 | 1,029 | 7,000 |
| 2009/12/14 | 1,009 | 1,009 | 1,009 | 1,009 | 3,000 |
| 2009/12/11 | 1,002 | 1,002 | 990 | 990 | 8,500 |
| 2009/12/10 | 985 | 985 | 983 | 983 | 2,000 |
| 2009/12/09 | 1,000 | 1,000 | 983 | 990 | 22,000 |
| 2009/12/08 | 1,001 | 1,001 | 1,000 | 1,000 | 1,000 |
| 2009/12/07 | 1,014 | 1,025 | 998 | 1,020 | 7,000 |
| 2009/12/04 | 983 | 995 | 980 | 990 | 15,000 |
| 2009/12/03 | 980 | 984 | 976 | 983 | 14,000 |
| 2009/12/02 | 973 | 997 | 973 | 980 | 4,000 |
| 2009/12/01 | 980 | 980 | 963 | 963 | 9,500 |
| 2009/11/30 | 990 | 990 | 962 | 973 | 3,000 |
| 2009/11/27 | 995 | 995 | 992 | 992 | 1,000 |
| 2009/11/26 | 1,069 | 1,069 | 1,050 | 1,050 | 2,500 |
| 2009/11/25 | 1,050 | 1,078 | 1,050 | 1,078 | 4,500 |
| 2009/11/24 | 1,021 | 1,041 | 1,021 | 1,030 | 5,500 |
| 2009/11/20 | 997 | 1,000 | 997 | 997 | 4,000 |
| 2009/11/19 | 1,012 | 1,032 | 961 | 961 | 14,500 |
| 2009/11/18 | 1,059 | 1,059 | 1,032 | 1,032 | 1,000 |
| 2009/11/17 | 1,070 | 1,070 | 1,050 | 1,050 | 4,500 |
| 2009/11/16 | 1,051 | 1,060 | 1,051 | 1,060 | 2,000 |
| 2009/11/13 | 1,061 | 1,061 | 1,052 | 1,052 | 5,500 |
| 2009/11/12 | 1,065 | 1,073 | 1,061 | 1,065 | 3,000 |
| 2009/11/11 | 1,056 | 1,056 | 1,055 | 1,055 | 2,500 |
| 2009/11/10 | 1,065 | 1,065 | 1,060 | 1,060 | 2,000 |
| 2009/11/09 | 1,058 | 1,065 | 1,058 | 1,065 | 2,000 |
| 2009/11/06 | 1,051 | 1,079 | 1,050 | 1,055 | 4,000 |
| 2009/11/05 | 1,070 | 1,070 | 1,070 | 1,070 | 500 |
| 2009/11/04 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2009/11/02 | 1,097 | 1,097 | 1,097 | 1,097 | 500 |
| 2009/10/29 | 1,100 | 1,100 | 1,057 | 1,057 | 4,000 |
| 2009/10/28 | 1,070 | 1,134 | 1,070 | 1,120 | 2,500 |
| 2009/10/27 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 |
| 2009/10/26 | 1,067 | 1,071 | 1,065 | 1,071 | 2,500 |
| 2009/10/23 | 1,040 | 1,047 | 1,038 | 1,047 | 19,000 |
| 2009/10/22 | 1,080 | 1,080 | 1,045 | 1,045 | 29,500 |
| 2009/10/21 | 1,120 | 1,120 | 1,075 | 1,081 | 17,000 |
| 2009/10/20 | 1,150 | 1,150 | 1,120 | 1,122 | 23,000 |
| 2009/10/19 | 1,155 | 1,165 | 1,155 | 1,165 | 1,500 |
| 2009/10/16 | 1,157 | 1,170 | 1,155 | 1,170 | 3,000 |
| 2009/10/15 | 1,165 | 1,165 | 1,161 | 1,161 | 1,000 |
| 2009/10/14 | 1,161 | 1,189 | 1,161 | 1,189 | 1,500 |
| 2009/10/13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,500 |
| 2009/10/09 | 1,151 | 1,151 | 1,150 | 1,151 | 2,000 |
| 2009/10/08 | 1,156 | 1,160 | 1,153 | 1,153 | 9,500 |
| 2009/10/07 | 1,204 | 1,204 | 1,172 | 1,173 | 3,500 |
| 2009/10/06 | 1,180 | 1,180 | 1,180 | 1,180 | 3,500 |
| 2009/10/05 | 1,181 | 1,181 | 1,181 | 1,181 | 1,000 |
| 2009/10/02 | 1,195 | 1,195 | 1,181 | 1,181 | 4,000 |
| 2009/10/01 | 1,252 | 1,252 | 1,210 | 1,210 | 3,500 |
| 2009/09/30 | 1,212 | 1,212 | 1,212 | 1,212 | 500 |
| 2009/09/29 | 1,212 | 1,212 | 1,212 | 1,212 | 1,500 |
| 2009/09/28 | 1,215 | 1,215 | 1,209 | 1,212 | 5,500 |
| 2009/09/25 | 1,300 | 1,300 | 1,275 | 1,275 | 5,000 |
| 2009/09/24 | 1,253 | 1,300 | 1,253 | 1,300 | 19,500 |
| 2009/09/18 | 1,163 | 1,234 | 1,163 | 1,229 | 16,000 |
| 2009/09/17 | 1,188 | 1,188 | 1,170 | 1,170 | 11,500 |
| 2009/09/16 | 1,209 | 1,209 | 1,190 | 1,190 | 7,000 |
| 2009/09/15 | 1,208 | 1,209 | 1,207 | 1,209 | 6,000 |
| 2009/09/14 | 1,220 | 1,220 | 1,220 | 1,220 | 1,500 |
| 2009/09/11 | 1,230 | 1,240 | 1,220 | 1,220 | 5,000 |
| 2009/09/10 | 1,255 | 1,255 | 1,255 | 1,255 | 3,000 |
| 2009/09/09 | 1,250 | 1,255 | 1,245 | 1,255 | 1,500 |
| 2009/09/07 | 1,225 | 1,265 | 1,225 | 1,250 | 4,000 |
| 2009/09/04 | 1,260 | 1,300 | 1,260 | 1,265 | 4,000 |
| 2009/09/03 | 1,234 | 1,250 | 1,222 | 1,250 | 4,500 |
| 2009/09/02 | 1,226 | 1,226 | 1,215 | 1,220 | 3,000 |
| 2009/09/01 | 1,211 | 1,226 | 1,207 | 1,226 | 7,000 |
| 2009/08/31 | 1,270 | 1,270 | 1,223 | 1,226 | 13,500 |
| 2009/08/28 | 1,254 | 1,265 | 1,242 | 1,265 | 37,000 |
| 2009/08/27 | 1,338 | 1,338 | 1,272 | 1,281 | 12,500 |
| 2009/08/26 | 1,365 | 1,365 | 1,341 | 1,350 | 5,500 |
| 2009/08/25 | 1,311 | 1,340 | 1,311 | 1,338 | 16,500 |
| 2009/08/24 | 1,339 | 1,339 | 1,310 | 1,311 | 18,500 |
| 2009/08/21 | 1,370 | 1,370 | 1,340 | 1,340 | 7,500 |
| 2009/08/20 | 1,386 | 1,390 | 1,321 | 1,350 | 22,500 |
| 2009/08/19 | 1,455 | 1,467 | 1,385 | 1,385 | 15,500 |
| 2009/08/18 | 1,450 | 1,480 | 1,450 | 1,450 | 7,000 |
| 2009/08/17 | 1,425 | 1,450 | 1,425 | 1,450 | 15,000 |
| 2009/08/14 | 1,465 | 1,465 | 1,421 | 1,422 | 17,000 |
| 2009/08/13 | 1,470 | 1,480 | 1,459 | 1,465 | 10,000 |
| 2009/08/12 | 1,507 | 1,507 | 1,470 | 1,505 | 12,000 |
| 2009/08/11 | 1,521 | 1,525 | 1,483 | 1,522 | 9,500 |
| 2009/08/10 | 1,494 | 1,540 | 1,491 | 1,518 | 16,500 |
| 2009/08/07 | 1,432 | 1,480 | 1,432 | 1,474 | 12,000 |
| 2009/08/06 | 1,460 | 1,460 | 1,430 | 1,432 | 16,000 |
| 2009/08/05 | 1,491 | 1,493 | 1,465 | 1,465 | 11,500 |
| 2009/08/04 | 1,500 | 1,520 | 1,487 | 1,500 | 13,500 |
| 2009/08/03 | 1,500 | 1,528 | 1,490 | 1,528 | 10,000 |
| 2009/07/31 | 1,523 | 1,545 | 1,483 | 1,520 | 23,000 |
| 2009/07/30 | 1,560 | 1,560 | 1,527 | 1,539 | 7,000 |
| 2009/07/29 | 1,560 | 1,562 | 1,520 | 1,559 | 13,000 |
| 2009/07/28 | 1,565 | 1,575 | 1,560 | 1,560 | 8,000 |
| 2009/07/27 | 1,566 | 1,600 | 1,560 | 1,561 | 33,000 |
| 2009/07/24 | 1,560 | 1,560 | 1,504 | 1,550 | 43,000 |
| 2009/07/23 | 1,600 | 1,638 | 1,536 | 1,566 | 84,500 |
| 2009/07/22 | 1,596 | 1,599 | 1,564 | 1,564 | 47,500 |
| 2009/07/21 | 1,580 | 1,583 | 1,511 | 1,540 | 58,000 |
| 2009/07/17 | 1,430 | 1,450 | 1,420 | 1,445 | 21,500 |
| 2009/07/16 | 1,540 | 1,544 | 1,480 | 1,520 | 26,500 |
| 2009/07/15 | 1,436 | 1,525 | 1,400 | 1,506 | 45,000 |
| 2009/07/14 | 1,440 | 1,440 | 1,328 | 1,376 | 37,500 |
| 2009/07/13 | 1,552 | 1,595 | 1,405 | 1,475 | 38,000 |
| 2009/07/10 | 1,499 | 1,525 | 1,485 | 1,525 | 10,000 |
| 2009/07/09 | 1,590 | 1,590 | 1,501 | 1,520 | 32,500 |
| 2009/07/08 | 1,690 | 1,695 | 1,578 | 1,599 | 29,000 |
| 2009/07/07 | 1,735 | 1,735 | 1,687 | 1,695 | 12,500 |
| 2009/07/06 | 1,735 | 1,760 | 1,704 | 1,734 | 36,000 |
| 2009/07/03 | 1,680 | 1,710 | 1,660 | 1,682 | 20,500 |
| 2009/07/02 | 1,744 | 1,763 | 1,644 | 1,700 | 42,500 |
| 2009/07/01 | 1,710 | 1,738 | 1,694 | 1,738 | 29,000 |
| 2009/06/30 | 1,622 | 1,660 | 1,620 | 1,660 | 14,000 |
| 2009/06/29 | 1,599 | 1,620 | 1,599 | 1,608 | 32,000 |
| 2009/06/26 | 1,580 | 1,599 | 1,575 | 1,589 | 21,000 |
| 2009/06/25 | 1,579 | 1,579 | 1,570 | 1,579 | 9,000 |
| 2009/06/24 | 1,570 | 1,580 | 1,570 | 1,570 | 4,500 |
| 2009/06/23 | 1,579 | 1,579 | 1,550 | 1,557 | 6,500 |
| 2009/06/22 | 1,540 | 1,585 | 1,540 | 1,585 | 15,000 |
| 2009/06/19 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 |
| 2009/06/18 | 1,551 | 1,570 | 1,540 | 1,540 | 5,500 |
| 2009/06/17 | 1,566 | 1,573 | 1,550 | 1,550 | 14,000 |
| 2009/06/16 | 1,561 | 1,561 | 1,516 | 1,545 | 15,000 |
| 2009/06/15 | 1,525 | 1,531 | 1,510 | 1,531 | 8,500 |
| 2009/06/12 | 1,525 | 1,530 | 1,508 | 1,508 | 5,000 |
| 2009/06/11 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2009/06/10 | 1,476 | 1,500 | 1,467 | 1,474 | 6,500 |
| 2009/06/09 | 1,535 | 1,535 | 1,475 | 1,476 | 16,000 |
| 2009/06/08 | 1,560 | 1,560 | 1,535 | 1,535 | 9,000 |
| 2009/06/05 | 1,553 | 1,558 | 1,530 | 1,558 | 11,000 |
| 2009/06/04 | 1,490 | 1,565 | 1,490 | 1,553 | 14,500 |
| 2009/06/03 | 1,480 | 1,490 | 1,475 | 1,490 | 5,000 |
| 2009/06/02 | 1,450 | 1,489 | 1,450 | 1,470 | 8,000 |
| 2009/06/01 | 1,441 | 1,460 | 1,441 | 1,460 | 7,000 |
| 2009/05/29 | 1,450 | 1,450 | 1,440 | 1,440 | 4,000 |
| 2009/05/28 | 1,470 | 1,470 | 1,460 | 1,460 | 3,000 |
| 2009/05/27 | 1,483 | 1,493 | 1,460 | 1,460 | 6,500 |
| 2009/05/26 | 1,409 | 1,450 | 1,400 | 1,450 | 13,000 |
| 2009/05/25 | 1,350 | 1,380 | 1,315 | 1,375 | 7,500 |
| 2009/05/22 | 1,355 | 1,380 | 1,350 | 1,350 | 17,000 |
| 2009/05/21 | 1,405 | 1,405 | 1,385 | 1,385 | 13,500 |
| 2009/05/20 | 1,400 | 1,410 | 1,360 | 1,380 | 42,000 |
| 2009/05/19 | 1,301 | 1,305 | 1,300 | 1,300 | 9,500 |
| 2009/05/18 | 1,300 | 1,301 | 1,300 | 1,300 | 10,500 |
| 2009/05/15 | 1,300 | 1,310 | 1,300 | 1,305 | 9,500 |
| 2009/05/14 | 1,300 | 1,310 | 1,300 | 1,310 | 5,000 |
| 2009/05/13 | 1,288 | 1,300 | 1,288 | 1,300 | 2,500 |
| 2009/05/12 | 1,288 | 1,288 | 1,276 | 1,288 | 2,500 |
| 2009/05/11 | 1,288 | 1,289 | 1,288 | 1,289 | 3,500 |
| 2009/05/08 | 1,298 | 1,299 | 1,260 | 1,289 | 14,000 |
| 2009/05/07 | 1,300 | 1,300 | 1,299 | 1,300 | 3,000 |
| 2009/05/01 | 1,260 | 1,285 | 1,260 | 1,285 | 2,500 |
| 2009/04/30 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 |
| 2009/04/27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2009/04/24 | 1,285 | 1,285 | 1,255 | 1,255 | 1,000 |
| 2009/04/23 | 1,285 | 1,285 | 1,285 | 1,285 | 2,000 |
| 2009/04/21 | 1,260 | 1,265 | 1,256 | 1,265 | 2,500 |
| 2009/04/16 | 1,279 | 1,290 | 1,279 | 1,290 | 4,500 |
| 2009/04/15 | 1,280 | 1,280 | 1,280 | 1,280 | 500 |
| 2009/04/14 | 1,300 | 1,300 | 1,290 | 1,290 | 1,500 |
| 2009/04/13 | 1,300 | 1,300 | 1,297 | 1,297 | 2,500 |
| 2009/04/10 | 1,287 | 1,297 | 1,287 | 1,297 | 1,500 |
| 2009/04/09 | 1,267 | 1,286 | 1,267 | 1,286 | 2,500 |
| 2009/04/08 | 1,263 | 1,267 | 1,263 | 1,267 | 1,000 |
| 2009/04/07 | 1,230 | 1,280 | 1,230 | 1,263 | 11,500 |
| 2009/04/06 | 1,289 | 1,289 | 1,262 | 1,263 | 4,500 |
| 2009/04/03 | 1,275 | 1,275 | 1,270 | 1,275 | 5,500 |
| 2009/04/02 | 1,275 | 1,275 | 1,275 | 1,275 | 1,500 |
| 2009/04/01 | 1,260 | 1,280 | 1,260 | 1,260 | 3,500 |
| 2009/03/31 | 1,299 | 1,299 | 1,299 | 1,299 | 500 |
| 2009/03/30 | 1,300 | 1,300 | 1,300 | 1,300 | 2,500 |
| 2009/03/27 | 1,244 | 1,244 | 1,244 | 1,244 | 1,500 |
| 2009/03/26 | 1,224 | 1,244 | 1,224 | 1,244 | 1,000 |
| 2009/03/25 | 1,234 | 1,234 | 1,234 | 1,234 | 1,000 |
| 2009/03/24 | 1,220 | 1,220 | 1,210 | 1,210 | 1,500 |
| 2009/03/23 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 2009/03/19 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2009/03/18 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2009/03/17 | 1,189 | 1,200 | 1,189 | 1,200 | 3,000 |
| 2009/03/13 | 1,183 | 1,183 | 1,182 | 1,182 | 1,000 |
| 2009/03/12 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
| 2009/03/11 | 1,200 | 1,210 | 1,200 | 1,210 | 3,500 |
| 2009/03/10 | 1,250 | 1,250 | 1,190 | 1,205 | 5,000 |
| 2009/03/09 | 1,275 | 1,275 | 1,275 | 1,275 | 500 |
| 2009/03/06 | 1,255 | 1,255 | 1,255 | 1,255 | 500 |
| 2009/03/05 | 1,305 | 1,305 | 1,305 | 1,305 | 500 |
| 2009/03/04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2009/03/03 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2009/03/02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2009/02/25 | 1,320 | 1,320 | 1,294 | 1,294 | 1,000 |
| 2009/02/24 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2009/02/23 | 1,299 | 1,300 | 1,299 | 1,300 | 3,500 |
| 2009/02/18 | 1,288 | 1,300 | 1,250 | 1,288 | 4,500 |
| 2009/02/16 | 1,297 | 1,297 | 1,297 | 1,297 | 500 |
| 2009/02/13 | 1,234 | 1,300 | 1,234 | 1,300 | 2,500 |
| 2009/02/09 | 1,250 | 1,294 | 1,250 | 1,294 | 1,000 |
| 2009/02/04 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2009/02/02 | 1,265 | 1,292 | 1,265 | 1,292 | 2,500 |
| 2009/01/30 | 1,290 | 1,290 | 1,290 | 1,290 | 500 |
| 2009/01/26 | 1,346 | 1,346 | 1,339 | 1,339 | 1,500 |
| 2009/01/23 | 1,326 | 1,326 | 1,326 | 1,326 | 1,500 |
| 2009/01/22 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2009/01/19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,500 |
| 2009/01/16 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2009/01/14 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
| 2009/01/06 | 1,340 | 1,340 | 1,300 | 1,300 | 1,500 |
| 2009/01/05 | 1,340 | 1,340 | 1,340 | 1,340 | 500 |