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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,180 | 1,180 | 1,177 | 1,177 | 4,000 |
| 2010/12/29 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 2010/12/28 | 1,181 | 1,200 | 1,180 | 1,180 | 5,500 |
| 2010/12/27 | 1,200 | 1,200 | 1,181 | 1,181 | 12,500 |
| 2010/12/24 | 1,185 | 1,185 | 1,132 | 1,160 | 12,000 |
| 2010/12/22 | 1,195 | 1,199 | 1,185 | 1,185 | 6,000 |
| 2010/12/21 | 1,199 | 1,199 | 1,190 | 1,199 | 7,500 |
| 2010/12/20 | 1,198 | 1,199 | 1,187 | 1,199 | 13,000 |
| 2010/12/17 | 1,165 | 1,189 | 1,155 | 1,164 | 8,000 |
| 2010/12/16 | 1,144 | 1,145 | 1,140 | 1,145 | 3,500 |
| 2010/12/15 | 1,111 | 1,125 | 1,111 | 1,125 | 5,500 |
| 2010/12/14 | 1,108 | 1,115 | 1,088 | 1,100 | 19,500 |
| 2010/12/13 | 1,084 | 1,090 | 1,076 | 1,090 | 10,000 |
| 2010/12/10 | 1,068 | 1,076 | 1,063 | 1,063 | 10,000 |
| 2010/12/09 | 1,062 | 1,070 | 1,062 | 1,063 | 2,500 |
| 2010/12/08 | 1,060 | 1,070 | 1,060 | 1,062 | 4,000 |
| 2010/12/07 | 1,076 | 1,076 | 1,061 | 1,062 | 2,500 |
| 2010/12/06 | 0 | 0 | 0 | 1,060 | 0 |
| 2010/12/03 | 1,060 | 1,069 | 1,060 | 1,060 | 4,500 |
| 2010/12/02 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
| 2010/12/01 | 1,033 | 1,033 | 1,033 | 1,033 | 1,000 |
| 2010/11/30 | 1,045 | 1,045 | 1,030 | 1,033 | 3,000 |
| 2010/11/29 | 1,049 | 1,055 | 1,045 | 1,045 | 2,500 |
| 2010/11/26 | 1,022 | 1,030 | 1,022 | 1,030 | 1,000 |
| 2010/11/25 | 1,015 | 1,016 | 1,003 | 1,010 | 8,000 |
| 2010/11/24 | 1,014 | 1,014 | 995 | 996 | 5,000 |
| 2010/11/22 | 972 | 995 | 972 | 995 | 2,000 |
| 2010/11/19 | 979 | 980 | 966 | 967 | 7,000 |
| 2010/11/18 | 966 | 966 | 966 | 966 | 1,000 |
| 2010/11/17 | 948 | 978 | 948 | 966 | 5,000 |
| 2010/11/16 | 953 | 953 | 948 | 948 | 3,500 |
| 2010/11/15 | 955 | 955 | 943 | 948 | 7,000 |
| 2010/11/12 | 950 | 950 | 939 | 939 | 9,000 |
| 2010/11/11 | 943 | 950 | 930 | 950 | 8,500 |
| 2010/11/10 | 940 | 943 | 932 | 938 | 5,000 |
| 2010/11/09 | 939 | 940 | 930 | 930 | 2,000 |
| 2010/11/08 | 932 | 932 | 926 | 926 | 2,000 |
| 2010/11/05 | 925 | 930 | 925 | 926 | 4,000 |
| 2010/11/04 | 930 | 930 | 923 | 923 | 1,500 |
| 2010/11/02 | 937 | 937 | 925 | 926 | 2,000 |
| 2010/11/01 | 938 | 940 | 921 | 938 | 6,000 |
| 2010/10/29 | 938 | 938 | 938 | 938 | 1,000 |
| 2010/10/28 | 938 | 938 | 938 | 938 | 1,000 |
| 2010/10/27 | 938 | 952 | 938 | 938 | 3,500 |
| 2010/10/26 | 953 | 953 | 953 | 953 | 3,500 |
| 2010/10/25 | 935 | 935 | 935 | 935 | 500 |
| 2010/10/22 | 0 | 0 | 0 | 917 | 0 |
| 2010/10/21 | 930 | 930 | 917 | 917 | 2,500 |
| 2010/10/20 | 930 | 930 | 930 | 930 | 2,000 |
| 2010/10/19 | 0 | 0 | 0 | 920 | 0 |
| 2010/10/18 | 920 | 920 | 920 | 920 | 1,500 |
| 2010/10/15 | 924 | 924 | 924 | 924 | 500 |
| 2010/10/14 | 923 | 923 | 923 | 923 | 3,000 |
| 2010/10/13 | 0 | 0 | 0 | 923 | 0 |
| 2010/10/12 | 930 | 930 | 923 | 923 | 3,000 |
| 2010/10/08 | 923 | 930 | 922 | 922 | 3,500 |
| 2010/10/07 | 934 | 935 | 934 | 935 | 2,500 |
| 2010/10/06 | 967 | 979 | 960 | 979 | 6,000 |
| 2010/10/05 | 0 | 0 | 0 | 938 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 938 | 0 |
| 2010/10/01 | 939 | 939 | 938 | 938 | 1,000 |
| 2010/09/30 | 967 | 967 | 967 | 967 | 500 |
| 2010/09/29 | 996 | 996 | 937 | 937 | 1,500 |
| 2010/09/28 | 974 | 983 | 974 | 983 | 1,000 |
| 2010/09/27 | 974 | 974 | 974 | 974 | 3,500 |
| 2010/09/24 | 946 | 955 | 946 | 955 | 2,000 |
| 2010/09/22 | 925 | 928 | 925 | 928 | 1,000 |
| 2010/09/21 | 920 | 937 | 910 | 910 | 4,000 |
| 2010/09/17 | 915 | 915 | 912 | 913 | 1,500 |
| 2010/09/16 | 0 | 0 | 0 | 922 | 0 |
| 2010/09/15 | 920 | 922 | 920 | 922 | 2,000 |
| 2010/09/14 | 950 | 950 | 950 | 950 | 1,000 |
| 2010/09/13 | 950 | 970 | 930 | 955 | 3,500 |
| 2010/09/10 | 0 | 0 | 0 | 950 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 950 | 0 |
| 2010/09/08 | 956 | 956 | 950 | 950 | 2,000 |
| 2010/09/07 | 970 | 970 | 950 | 950 | 1,500 |
| 2010/09/06 | 984 | 990 | 976 | 990 | 8,000 |
| 2010/09/03 | 920 | 980 | 920 | 968 | 8,000 |
| 2010/09/02 | 900 | 915 | 900 | 915 | 3,500 |
| 2010/09/01 | 896 | 900 | 896 | 900 | 1,500 |
| 2010/08/31 | 896 | 896 | 896 | 896 | 1,000 |
| 2010/08/30 | 896 | 897 | 896 | 896 | 2,500 |
| 2010/08/27 | 859 | 876 | 859 | 876 | 2,500 |
| 2010/08/26 | 852 | 858 | 852 | 853 | 3,000 |
| 2010/08/25 | 853 | 859 | 850 | 850 | 4,500 |
| 2010/08/24 | 860 | 860 | 854 | 854 | 1,000 |
| 2010/08/23 | 862 | 867 | 860 | 867 | 8,000 |
| 2010/08/20 | 850 | 850 | 841 | 849 | 9,500 |
| 2010/08/19 | 852 | 855 | 850 | 850 | 11,000 |
| 2010/08/18 | 880 | 888 | 862 | 867 | 6,500 |
| 2010/08/17 | 871 | 886 | 870 | 880 | 5,000 |
| 2010/08/16 | 870 | 880 | 862 | 871 | 5,000 |
| 2010/08/13 | 896 | 896 | 896 | 896 | 500 |
| 2010/08/12 | 899 | 899 | 871 | 898 | 6,500 |
| 2010/08/11 | 903 | 903 | 899 | 899 | 1,500 |
| 2010/08/10 | 915 | 915 | 900 | 906 | 4,500 |
| 2010/08/09 | 916 | 916 | 916 | 916 | 1,000 |
| 2010/08/06 | 919 | 919 | 919 | 919 | 3,000 |
| 2010/08/05 | 920 | 920 | 920 | 920 | 1,000 |
| 2010/08/04 | 909 | 924 | 909 | 924 | 1,000 |
| 2010/08/03 | 926 | 926 | 913 | 924 | 3,000 |
| 2010/08/02 | 920 | 933 | 920 | 926 | 2,000 |
| 2010/07/30 | 933 | 942 | 927 | 927 | 2,000 |
| 2010/07/29 | 940 | 948 | 940 | 948 | 6,000 |
| 2010/07/28 | 944 | 944 | 944 | 944 | 500 |
| 2010/07/27 | 0 | 0 | 0 | 950 | 0 |
| 2010/07/26 | 956 | 956 | 950 | 950 | 2,000 |
| 2010/07/23 | 938 | 938 | 938 | 938 | 3,000 |
| 2010/07/22 | 905 | 928 | 895 | 920 | 15,000 |
| 2010/07/21 | 902 | 902 | 902 | 902 | 1,000 |
| 2010/07/20 | 907 | 914 | 902 | 902 | 5,000 |
| 2010/07/16 | 925 | 925 | 920 | 925 | 6,000 |
| 2010/07/15 | 927 | 927 | 925 | 925 | 12,000 |
| 2010/07/14 | 928 | 928 | 925 | 927 | 7,500 |
| 2010/07/13 | 928 | 928 | 927 | 927 | 2,000 |
| 2010/07/12 | 934 | 938 | 925 | 932 | 9,500 |
| 2010/07/09 | 962 | 962 | 948 | 948 | 9,000 |
| 2010/07/08 | 966 | 970 | 948 | 948 | 12,000 |
| 2010/07/07 | 973 | 973 | 948 | 948 | 9,500 |
| 2010/07/06 | 974 | 974 | 954 | 954 | 4,000 |
| 2010/07/05 | 961 | 968 | 943 | 955 | 6,000 |
| 2010/07/02 | 958 | 965 | 943 | 943 | 3,000 |
| 2010/07/01 | 959 | 959 | 959 | 959 | 1,000 |
| 2010/06/30 | 979 | 979 | 910 | 958 | 14,000 |
| 2010/06/29 | 980 | 990 | 972 | 981 | 9,500 |
| 2010/06/28 | 1,006 | 1,006 | 976 | 980 | 16,500 |
| 2010/06/25 | 1,095 | 1,095 | 1,001 | 1,008 | 18,500 |
| 2010/06/24 | 1,085 | 1,090 | 1,085 | 1,085 | 3,000 |
| 2010/06/23 | 1,086 | 1,090 | 1,086 | 1,090 | 5,500 |
| 2010/06/22 | 1,097 | 1,097 | 1,085 | 1,085 | 5,500 |
| 2010/06/21 | 1,087 | 1,087 | 1,085 | 1,085 | 4,000 |
| 2010/06/18 | 1,109 | 1,109 | 1,090 | 1,098 | 6,500 |
| 2010/06/17 | 1,123 | 1,123 | 1,090 | 1,090 | 7,000 |
| 2010/06/16 | 1,109 | 1,113 | 1,093 | 1,113 | 9,500 |
| 2010/06/15 | 1,076 | 1,088 | 1,074 | 1,088 | 5,000 |
| 2010/06/14 | 1,148 | 1,148 | 1,071 | 1,075 | 21,500 |
| 2010/06/11 | 1,135 | 1,149 | 1,062 | 1,075 | 18,000 |
| 2010/06/10 | 0 | 0 | 0 | 1,150 | 0 |
| 2010/06/09 | 1,150 | 1,170 | 1,150 | 1,150 | 5,000 |
| 2010/06/08 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 |
| 2010/06/07 | 1,190 | 1,190 | 1,130 | 1,155 | 10,500 |
| 2010/06/04 | 1,180 | 1,195 | 1,180 | 1,195 | 3,500 |
| 2010/06/03 | 1,200 | 1,210 | 1,170 | 1,170 | 8,500 |
| 2010/06/02 | 1,150 | 1,220 | 1,120 | 1,160 | 28,000 |
| 2010/06/01 | 1,150 | 1,185 | 1,150 | 1,150 | 5,500 |
| 2010/05/31 | 1,090 | 1,160 | 1,090 | 1,148 | 9,500 |
| 2010/05/28 | 1,050 | 1,095 | 1,050 | 1,090 | 17,500 |
| 2010/05/27 | 1,084 | 1,100 | 1,061 | 1,095 | 9,000 |
| 2010/05/26 | 1,051 | 1,078 | 1,051 | 1,065 | 10,000 |
| 2010/05/25 | 1,110 | 1,110 | 1,038 | 1,038 | 14,000 |
| 2010/05/24 | 1,150 | 1,150 | 1,110 | 1,110 | 15,000 |
| 2010/05/21 | 1,081 | 1,153 | 1,060 | 1,150 | 13,000 |
| 2010/05/20 | 1,040 | 1,153 | 1,040 | 1,153 | 50,500 |
| 2010/05/19 | 1,130 | 1,155 | 1,130 | 1,130 | 93,000 |
| 2010/05/18 | 1,455 | 1,455 | 1,417 | 1,430 | 16,000 |
| 2010/05/17 | 1,463 | 1,463 | 1,435 | 1,458 | 13,000 |
| 2010/05/14 | 1,440 | 1,470 | 1,440 | 1,470 | 6,500 |
| 2010/05/13 | 1,473 | 1,474 | 1,451 | 1,451 | 6,500 |
| 2010/05/12 | 1,465 | 1,476 | 1,455 | 1,455 | 7,000 |
| 2010/05/11 | 1,485 | 1,485 | 1,451 | 1,465 | 10,000 |
| 2010/05/10 | 1,465 | 1,480 | 1,460 | 1,480 | 16,500 |
| 2010/05/07 | 1,445 | 1,490 | 1,410 | 1,471 | 30,000 |
| 2010/05/06 | 1,520 | 1,520 | 1,475 | 1,484 | 78,500 |
| 2010/04/30 | 1,425 | 1,425 | 1,410 | 1,410 | 6,500 |
| 2010/04/28 | 1,422 | 1,422 | 1,406 | 1,408 | 8,000 |
| 2010/04/27 | 1,426 | 1,426 | 1,426 | 1,426 | 1,000 |
| 2010/04/26 | 1,424 | 1,433 | 1,424 | 1,426 | 9,500 |
| 2010/04/23 | 1,434 | 1,434 | 1,422 | 1,422 | 11,500 |
| 2010/04/22 | 1,437 | 1,438 | 1,429 | 1,438 | 3,500 |
| 2010/04/21 | 1,435 | 1,437 | 1,430 | 1,435 | 8,000 |
| 2010/04/20 | 1,414 | 1,434 | 1,414 | 1,433 | 6,500 |
| 2010/04/19 | 1,434 | 1,434 | 1,420 | 1,431 | 7,500 |
| 2010/04/16 | 1,435 | 1,435 | 1,421 | 1,430 | 3,000 |
| 2010/04/15 | 1,435 | 1,436 | 1,429 | 1,435 | 9,000 |
| 2010/04/14 | 1,420 | 1,430 | 1,420 | 1,430 | 1,000 |
| 2010/04/13 | 1,430 | 1,430 | 1,403 | 1,405 | 7,000 |
| 2010/04/12 | 1,430 | 1,434 | 1,426 | 1,434 | 5,000 |
| 2010/04/09 | 1,426 | 1,435 | 1,420 | 1,430 | 8,500 |
| 2010/04/08 | 1,420 | 1,433 | 1,420 | 1,433 | 2,500 |
| 2010/04/07 | 1,435 | 1,435 | 1,415 | 1,415 | 22,500 |
| 2010/04/06 | 1,456 | 1,479 | 1,437 | 1,450 | 35,000 |
| 2010/04/05 | 1,415 | 1,460 | 1,415 | 1,455 | 18,000 |
| 2010/04/02 | 1,400 | 1,402 | 1,390 | 1,391 | 8,000 |
| 2010/04/01 | 1,382 | 1,400 | 1,380 | 1,400 | 11,500 |
| 2010/03/31 | 1,370 | 1,380 | 1,370 | 1,380 | 2,500 |
| 2010/03/30 | 1,362 | 1,362 | 1,362 | 1,362 | 4,000 |
| 2010/03/26 | 1,379 | 1,380 | 1,353 | 1,375 | 20,000 |
| 2010/03/25 | 1,330 | 1,385 | 1,330 | 1,385 | 11,500 |
| 2010/03/24 | 1,330 | 1,330 | 1,321 | 1,323 | 12,000 |
| 2010/03/23 | 1,357 | 1,357 | 1,330 | 1,330 | 8,500 |
| 2010/03/19 | 1,350 | 1,357 | 1,340 | 1,357 | 9,000 |
| 2010/03/18 | 1,344 | 1,344 | 1,344 | 1,344 | 500 |
| 2010/03/17 | 1,325 | 1,325 | 1,325 | 1,325 | 1,000 |
| 2010/03/16 | 1,330 | 1,338 | 1,330 | 1,338 | 2,500 |
| 2010/03/15 | 1,330 | 1,340 | 1,316 | 1,320 | 11,500 |
| 2010/03/12 | 1,320 | 1,320 | 1,314 | 1,320 | 2,500 |
| 2010/03/11 | 1,359 | 1,360 | 1,310 | 1,320 | 10,000 |
| 2010/03/10 | 1,376 | 1,376 | 1,355 | 1,355 | 5,000 |
| 2010/03/09 | 1,385 | 1,385 | 1,356 | 1,385 | 3,000 |
| 2010/03/08 | 1,415 | 1,415 | 1,355 | 1,395 | 13,500 |
| 2010/03/05 | 1,390 | 1,390 | 1,370 | 1,385 | 4,000 |
| 2010/03/04 | 1,375 | 1,418 | 1,375 | 1,390 | 15,500 |
| 2010/03/03 | 1,362 | 1,400 | 1,352 | 1,370 | 15,000 |
| 2010/03/02 | 1,287 | 1,351 | 1,287 | 1,350 | 11,000 |
| 2010/03/01 | 1,255 | 1,273 | 1,255 | 1,273 | 1,000 |
| 2010/02/26 | 1,252 | 1,253 | 1,250 | 1,250 | 3,500 |
| 2010/02/25 | 1,249 | 1,249 | 1,240 | 1,248 | 10,500 |
| 2010/02/24 | 1,249 | 1,249 | 1,240 | 1,240 | 1,500 |
| 2010/02/23 | 1,253 | 1,253 | 1,248 | 1,249 | 7,500 |
| 2010/02/22 | 1,235 | 1,253 | 1,235 | 1,253 | 8,000 |
| 2010/02/19 | 1,220 | 1,220 | 1,220 | 1,220 | 2,500 |
| 2010/02/18 | 1,220 | 1,220 | 1,215 | 1,220 | 10,000 |
| 2010/02/17 | 1,219 | 1,220 | 1,210 | 1,220 | 4,000 |
| 2010/02/16 | 1,220 | 1,220 | 1,201 | 1,217 | 6,500 |
| 2010/02/15 | 1,255 | 1,255 | 1,214 | 1,220 | 13,000 |
| 2010/02/12 | 1,265 | 1,280 | 1,250 | 1,254 | 27,500 |
| 2010/02/10 | 1,185 | 1,202 | 1,185 | 1,196 | 2,500 |
| 2010/02/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2010/02/08 | 1,208 | 1,210 | 1,200 | 1,200 | 2,000 |
| 2010/02/05 | 1,180 | 1,210 | 1,150 | 1,169 | 7,000 |
| 2010/02/04 | 1,210 | 1,210 | 1,199 | 1,205 | 7,000 |
| 2010/02/03 | 1,210 | 1,210 | 1,200 | 1,202 | 3,500 |
| 2010/02/02 | 1,215 | 1,215 | 1,200 | 1,200 | 4,000 |
| 2010/02/01 | 1,200 | 1,200 | 1,190 | 1,200 | 2,500 |
| 2010/01/28 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2010/01/27 | 1,200 | 1,210 | 1,200 | 1,210 | 1,500 |
| 2010/01/26 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
| 2010/01/25 | 1,209 | 1,209 | 1,200 | 1,200 | 6,000 |
| 2010/01/22 | 1,182 | 1,200 | 1,175 | 1,200 | 3,500 |
| 2010/01/21 | 1,200 | 1,205 | 1,190 | 1,190 | 3,500 |
| 2010/01/20 | 1,209 | 1,210 | 1,195 | 1,195 | 2,500 |
| 2010/01/19 | 1,202 | 1,205 | 1,196 | 1,205 | 7,000 |
| 2010/01/18 | 1,220 | 1,220 | 1,193 | 1,220 | 3,000 |
| 2010/01/15 | 1,230 | 1,230 | 1,222 | 1,225 | 4,000 |
| 2010/01/14 | 1,230 | 1,235 | 1,220 | 1,235 | 4,500 |
| 2010/01/13 | 1,225 | 1,233 | 1,190 | 1,230 | 11,500 |
| 2010/01/12 | 1,220 | 1,296 | 1,219 | 1,233 | 12,000 |
| 2010/01/08 | 1,187 | 1,202 | 1,187 | 1,202 | 17,500 |
| 2010/01/07 | 1,180 | 1,199 | 1,180 | 1,186 | 5,000 |
| 2010/01/06 | 1,170 | 1,180 | 1,167 | 1,180 | 5,000 |
| 2010/01/05 | 1,185 | 1,199 | 1,175 | 1,178 | 7,000 |
| 2010/01/04 | 1,184 | 1,184 | 1,156 | 1,161 | 9,500 |