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 |
|---|---|---|---|---|---|
| 2012/12/28 | 1,010 | 1,010 | 1,003 | 1,003 | 6,000 |
| 2012/12/27 | 1,012 | 1,014 | 1,010 | 1,010 | 5,500 |
| 2012/12/26 | 1,009 | 1,015 | 1,008 | 1,015 | 7,500 |
| 2012/12/25 | 1,018 | 1,018 | 1,010 | 1,010 | 6,000 |
| 2012/12/21 | 1,018 | 1,039 | 1,018 | 1,018 | 7,500 |
| 2012/12/20 | 1,005 | 1,018 | 1,001 | 1,018 | 11,500 |
| 2012/12/19 | 1,030 | 1,030 | 1,010 | 1,010 | 13,500 |
| 2012/12/18 | 1,043 | 1,043 | 1,022 | 1,030 | 17,500 |
| 2012/12/17 | 1,060 | 1,060 | 1,037 | 1,040 | 7,000 |
| 2012/12/14 | 1,048 | 1,048 | 1,030 | 1,030 | 7,500 |
| 2012/12/13 | 1,070 | 1,079 | 1,053 | 1,053 | 8,000 |
| 2012/12/12 | 1,100 | 1,100 | 1,059 | 1,070 | 10,000 |
| 2012/12/11 | 1,062 | 1,064 | 1,040 | 1,059 | 13,000 |
| 2012/12/10 | 1,064 | 1,064 | 1,041 | 1,060 | 17,500 |
| 2012/12/07 | 1,082 | 1,082 | 1,053 | 1,064 | 9,500 |
| 2012/12/06 | 1,077 | 1,088 | 1,070 | 1,088 | 5,000 |
| 2012/12/05 | 1,085 | 1,085 | 1,056 | 1,077 | 16,000 |
| 2012/12/04 | 1,123 | 1,123 | 1,088 | 1,109 | 7,000 |
| 2012/12/03 | 1,123 | 1,128 | 1,123 | 1,124 | 6,500 |
| 2012/11/30 | 1,123 | 1,124 | 1,110 | 1,123 | 6,500 |
| 2012/11/29 | 1,091 | 1,119 | 1,091 | 1,110 | 5,500 |
| 2012/11/28 | 1,088 | 1,098 | 1,088 | 1,090 | 1,500 |
| 2012/11/27 | 1,082 | 1,100 | 1,082 | 1,088 | 7,000 |
| 2012/11/26 | 1,080 | 1,081 | 1,069 | 1,080 | 14,000 |
| 2012/11/22 | 1,100 | 1,100 | 1,063 | 1,080 | 28,000 |
| 2012/11/21 | 1,133 | 1,133 | 1,107 | 1,111 | 26,000 |
| 2012/11/20 | 1,177 | 1,178 | 1,143 | 1,150 | 17,500 |
| 2012/11/19 | 1,198 | 1,205 | 1,160 | 1,176 | 29,500 |
| 2012/11/16 | 1,254 | 1,254 | 1,182 | 1,189 | 81,500 |
| 2012/11/15 | 1,400 | 1,400 | 1,253 | 1,254 | 168,000 |
| 2012/11/14 | 1,310 | 1,328 | 1,210 | 1,310 | 58,500 |
| 2012/11/13 | 1,301 | 1,310 | 1,285 | 1,310 | 58,000 |
| 2012/11/12 | 1,315 | 1,315 | 1,269 | 1,271 | 38,500 |
| 2012/11/09 | 1,220 | 1,271 | 1,220 | 1,255 | 34,000 |
| 2012/11/08 | 1,186 | 1,205 | 1,186 | 1,205 | 4,500 |
| 2012/11/07 | 1,180 | 1,184 | 1,180 | 1,184 | 1,500 |
| 2012/11/06 | 1,190 | 1,190 | 1,180 | 1,180 | 1,500 |
| 2012/11/05 | 1,186 | 1,190 | 1,186 | 1,190 | 2,500 |
| 2012/11/02 | 1,185 | 1,185 | 1,185 | 1,185 | 500 |
| 2012/11/01 | 1,158 | 1,184 | 1,158 | 1,184 | 2,000 |
| 2012/10/31 | 1,182 | 1,201 | 1,182 | 1,184 | 4,000 |
| 2012/10/30 | 1,207 | 1,230 | 1,194 | 1,201 | 3,000 |
| 2012/10/29 | 1,207 | 1,207 | 1,207 | 1,207 | 500 |
| 2012/10/26 | 1,207 | 1,207 | 1,207 | 1,207 | 2,000 |
| 2012/10/25 | 1,207 | 1,207 | 1,207 | 1,207 | 1,000 |
| 2012/10/24 | 1,207 | 1,207 | 1,207 | 1,207 | 500 |
| 2012/10/23 | 1,216 | 1,216 | 1,207 | 1,207 | 5,000 |
| 2012/10/22 | 1,210 | 1,241 | 1,210 | 1,216 | 3,500 |
| 2012/10/19 | 1,173 | 1,210 | 1,173 | 1,210 | 6,000 |
| 2012/10/18 | 1,168 | 1,168 | 1,168 | 1,168 | 500 |
| 2012/10/17 | 1,160 | 1,168 | 1,160 | 1,168 | 6,500 |
| 2012/10/16 | 1,155 | 1,157 | 1,155 | 1,157 | 1,500 |
| 2012/10/15 | 1,165 | 1,165 | 1,155 | 1,155 | 2,000 |
| 2012/10/12 | 1,165 | 1,165 | 1,165 | 1,165 | 500 |
| 2012/10/11 | 1,150 | 1,165 | 1,150 | 1,165 | 3,500 |
| 2012/10/10 | 1,170 | 1,170 | 1,170 | 1,170 | 500 |
| 2012/10/09 | 1,179 | 1,179 | 1,170 | 1,170 | 1,500 |
| 2012/10/05 | 1,180 | 1,180 | 1,179 | 1,179 | 1,500 |
| 2012/10/04 | 1,159 | 1,180 | 1,159 | 1,180 | 2,500 |
| 2012/10/03 | 1,156 | 1,159 | 1,150 | 1,159 | 4,500 |
| 2012/10/02 | 1,155 | 1,160 | 1,154 | 1,160 | 3,000 |
| 2012/10/01 | 1,158 | 1,158 | 1,155 | 1,155 | 1,000 |
| 2012/09/28 | 1,188 | 1,188 | 1,177 | 1,177 | 2,000 |
| 2012/09/27 | 1,166 | 1,192 | 1,166 | 1,192 | 2,500 |
| 2012/09/26 | 1,158 | 1,175 | 1,155 | 1,168 | 7,000 |
| 2012/09/25 | 1,199 | 1,199 | 1,166 | 1,168 | 7,000 |
| 2012/09/24 | 1,212 | 1,212 | 1,200 | 1,200 | 3,000 |
| 2012/09/21 | 1,195 | 1,212 | 1,195 | 1,212 | 4,000 |
| 2012/09/20 | 1,216 | 1,216 | 1,212 | 1,212 | 1,500 |
| 2012/09/19 | 1,220 | 1,220 | 1,212 | 1,216 | 4,000 |
| 2012/09/14 | 1,220 | 1,220 | 1,220 | 1,220 | 500 |
| 2012/09/13 | 1,219 | 1,220 | 1,219 | 1,220 | 1,000 |
| 2012/09/12 | 1,214 | 1,220 | 1,214 | 1,220 | 1,500 |
| 2012/09/11 | 1,214 | 1,214 | 1,214 | 1,214 | 500 |
| 2012/09/10 | 1,214 | 1,214 | 1,214 | 1,214 | 1,000 |
| 2012/09/07 | 1,210 | 1,211 | 1,210 | 1,211 | 3,500 |
| 2012/09/06 | 1,232 | 1,249 | 1,232 | 1,232 | 8,500 |
| 2012/09/05 | 1,225 | 1,232 | 1,216 | 1,232 | 2,500 |
| 2012/09/04 | 1,225 | 1,225 | 1,225 | 1,225 | 3,000 |
| 2012/09/03 | 1,232 | 1,232 | 1,230 | 1,232 | 5,000 |
| 2012/08/31 | 1,225 | 1,250 | 1,225 | 1,232 | 12,000 |
| 2012/08/30 | 1,231 | 1,255 | 1,231 | 1,255 | 9,500 |
| 2012/08/29 | 1,245 | 1,250 | 1,245 | 1,250 | 3,000 |
| 2012/08/28 | 1,259 | 1,269 | 1,245 | 1,256 | 10,500 |
| 2012/08/27 | 1,250 | 1,259 | 1,250 | 1,259 | 4,000 |
| 2012/08/24 | 1,245 | 1,254 | 1,243 | 1,243 | 5,000 |
| 2012/08/23 | 1,269 | 1,269 | 1,245 | 1,245 | 16,000 |
| 2012/08/22 | 1,248 | 1,262 | 1,244 | 1,245 | 12,000 |
| 2012/08/21 | 1,244 | 1,273 | 1,244 | 1,251 | 2,500 |
| 2012/08/20 | 1,242 | 1,244 | 1,242 | 1,244 | 1,500 |
| 2012/08/17 | 1,230 | 1,265 | 1,230 | 1,242 | 2,000 |
| 2012/08/16 | 1,239 | 1,245 | 1,230 | 1,230 | 2,000 |
| 2012/08/15 | 1,220 | 1,239 | 1,220 | 1,239 | 2,000 |
| 2012/08/14 | 1,220 | 1,220 | 1,220 | 1,220 | 500 |
| 2012/08/13 | 1,232 | 1,232 | 1,220 | 1,220 | 2,000 |
| 2012/08/10 | 1,208 | 1,242 | 1,208 | 1,242 | 8,500 |
| 2012/08/09 | 1,285 | 1,285 | 1,240 | 1,268 | 8,500 |
| 2012/08/08 | 1,280 | 1,290 | 1,265 | 1,269 | 23,000 |
| 2012/08/07 | 1,250 | 1,280 | 1,246 | 1,265 | 6,000 |
| 2012/08/06 | 1,207 | 1,234 | 1,207 | 1,234 | 3,000 |
| 2012/08/03 | 1,200 | 1,218 | 1,200 | 1,206 | 3,000 |
| 2012/08/02 | 1,176 | 1,200 | 1,176 | 1,200 | 1,500 |
| 2012/08/01 | 1,176 | 1,176 | 1,176 | 1,176 | 500 |
| 2012/07/31 | 1,175 | 1,176 | 1,175 | 1,176 | 1,000 |
| 2012/07/30 | 1,175 | 1,175 | 1,175 | 1,175 | 500 |
| 2012/07/27 | 1,161 | 1,175 | 1,161 | 1,175 | 3,500 |
| 2012/07/26 | 1,190 | 1,190 | 1,170 | 1,175 | 2,000 |
| 2012/07/25 | 1,201 | 1,201 | 1,196 | 1,196 | 2,000 |
| 2012/07/24 | 1,198 | 1,201 | 1,198 | 1,201 | 2,500 |
| 2012/07/23 | 1,201 | 1,201 | 1,198 | 1,201 | 8,000 |
| 2012/07/20 | 1,201 | 1,201 | 1,201 | 1,201 | 1,500 |
| 2012/07/19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2012/07/18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 |
| 2012/07/17 | 1,206 | 1,206 | 1,199 | 1,200 | 5,000 |
| 2012/07/13 | 1,206 | 1,206 | 1,206 | 1,206 | 1,500 |
| 2012/07/12 | 1,206 | 1,206 | 1,206 | 1,206 | 1,000 |
| 2012/07/11 | 1,206 | 1,206 | 1,206 | 1,206 | 1,000 |
| 2012/07/10 | 1,230 | 1,230 | 1,206 | 1,206 | 1,000 |
| 2012/07/09 | 1,232 | 1,232 | 1,232 | 1,232 | 1,000 |
| 2012/07/06 | 1,232 | 1,232 | 1,232 | 1,232 | 500 |
| 2012/07/05 | 1,228 | 1,232 | 1,228 | 1,232 | 1,500 |
| 2012/07/04 | 1,233 | 1,233 | 1,218 | 1,218 | 4,500 |
| 2012/07/03 | 1,264 | 1,285 | 1,233 | 1,233 | 9,000 |
| 2012/07/02 | 1,241 | 1,278 | 1,240 | 1,240 | 7,500 |
| 2012/06/29 | 1,268 | 1,268 | 1,240 | 1,240 | 5,500 |
| 2012/06/28 | 1,264 | 1,268 | 1,210 | 1,268 | 6,500 |
| 2012/06/27 | 1,264 | 1,270 | 1,260 | 1,264 | 7,000 |
| 2012/06/26 | 1,250 | 1,264 | 1,250 | 1,264 | 6,500 |
| 2012/06/25 | 1,247 | 1,253 | 1,247 | 1,250 | 14,500 |
| 2012/06/22 | 1,220 | 1,249 | 1,220 | 1,247 | 3,500 |
| 2012/06/21 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2012/06/20 | 1,213 | 1,213 | 1,213 | 1,213 | 4,000 |
| 2012/06/19 | 1,213 | 1,213 | 1,190 | 1,190 | 4,500 |
| 2012/06/18 | 1,184 | 1,200 | 1,184 | 1,190 | 3,500 |
| 2012/06/15 | 1,170 | 1,170 | 1,160 | 1,160 | 1,500 |
| 2012/06/14 | 1,170 | 1,180 | 1,170 | 1,170 | 1,500 |
| 2012/06/13 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2012/06/12 | 1,170 | 1,170 | 1,170 | 1,170 | 500 |
| 2012/06/11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2012/06/08 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2012/06/07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,500 |
| 2012/06/06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 |
| 2012/06/04 | 1,201 | 1,201 | 1,201 | 1,201 | 500 |
| 2012/06/01 | 1,229 | 1,229 | 1,170 | 1,200 | 2,500 |
| 2012/05/31 | 1,223 | 1,224 | 1,223 | 1,224 | 2,000 |
| 2012/05/30 | 1,222 | 1,223 | 1,217 | 1,223 | 2,500 |
| 2012/05/29 | 1,211 | 1,211 | 1,200 | 1,200 | 1,000 |
| 2012/05/28 | 1,214 | 1,214 | 1,214 | 1,214 | 1,500 |
| 2012/05/25 | 1,220 | 1,223 | 1,214 | 1,214 | 4,500 |
| 2012/05/24 | 1,218 | 1,218 | 1,214 | 1,214 | 4,000 |
| 2012/05/23 | 1,200 | 1,210 | 1,200 | 1,210 | 1,000 |
| 2012/05/18 | 1,160 | 1,160 | 1,102 | 1,102 | 1,000 |
| 2012/05/17 | 1,165 | 1,165 | 1,160 | 1,160 | 1,000 |
| 2012/05/16 | 1,165 | 1,165 | 1,165 | 1,165 | 2,500 |
| 2012/05/15 | 1,195 | 1,195 | 1,135 | 1,165 | 2,000 |
| 2012/05/14 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 |
| 2012/05/11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2012/05/10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 |
| 2012/05/09 | 1,200 | 1,200 | 1,192 | 1,200 | 3,000 |
| 2012/05/08 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2012/05/07 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2012/05/02 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2012/05/01 | 1,255 | 1,255 | 1,250 | 1,250 | 4,500 |
| 2012/04/27 | 1,231 | 1,240 | 1,231 | 1,231 | 3,000 |
| 2012/04/26 | 1,230 | 1,240 | 1,230 | 1,231 | 6,500 |
| 2012/04/25 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 2012/04/24 | 1,210 | 1,210 | 1,206 | 1,210 | 2,000 |
| 2012/04/23 | 1,209 | 1,210 | 1,209 | 1,210 | 3,000 |
| 2012/04/20 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
| 2012/04/19 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 |
| 2012/04/18 | 1,212 | 1,212 | 1,212 | 1,212 | 500 |
| 2012/04/16 | 1,192 | 1,231 | 1,190 | 1,195 | 7,000 |
| 2012/04/13 | 1,192 | 1,192 | 1,192 | 1,192 | 500 |
| 2012/04/12 | 1,191 | 1,191 | 1,191 | 1,191 | 500 |
| 2012/04/11 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 |
| 2012/04/10 | 1,220 | 1,220 | 1,160 | 1,190 | 3,500 |
| 2012/04/09 | 1,218 | 1,220 | 1,215 | 1,220 | 3,000 |
| 2012/04/06 | 1,219 | 1,219 | 1,219 | 1,219 | 500 |
| 2012/04/05 | 1,238 | 1,238 | 1,208 | 1,219 | 2,000 |
| 2012/04/04 | 1,248 | 1,248 | 1,223 | 1,225 | 2,500 |
| 2012/04/03 | 1,245 | 1,248 | 1,245 | 1,248 | 2,000 |
| 2012/04/02 | 1,231 | 1,247 | 1,231 | 1,245 | 6,500 |
| 2012/03/30 | 1,210 | 1,231 | 1,210 | 1,231 | 2,000 |
| 2012/03/29 | 1,202 | 1,210 | 1,202 | 1,210 | 1,000 |
| 2012/03/28 | 1,231 | 1,231 | 1,200 | 1,200 | 1,500 |
| 2012/03/27 | 1,231 | 1,231 | 1,231 | 1,231 | 2,000 |
| 2012/03/26 | 1,230 | 1,231 | 1,202 | 1,231 | 9,000 |
| 2012/03/23 | 1,230 | 1,231 | 1,230 | 1,231 | 3,000 |
| 2012/03/22 | 1,228 | 1,228 | 1,228 | 1,228 | 1,000 |
| 2012/03/21 | 1,228 | 1,228 | 1,228 | 1,228 | 500 |
| 2012/03/19 | 1,230 | 1,230 | 1,228 | 1,228 | 1,500 |
| 2012/03/16 | 1,210 | 1,229 | 1,210 | 1,229 | 1,500 |
| 2012/03/15 | 1,239 | 1,240 | 1,210 | 1,210 | 4,500 |
| 2012/03/14 | 1,235 | 1,245 | 1,235 | 1,245 | 4,000 |
| 2012/03/13 | 1,215 | 1,222 | 1,215 | 1,222 | 1,500 |
| 2012/03/12 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 |
| 2012/03/07 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 |
| 2012/03/06 | 1,219 | 1,219 | 1,205 | 1,210 | 3,000 |
| 2012/03/05 | 1,217 | 1,230 | 1,202 | 1,202 | 3,500 |
| 2012/03/02 | 1,180 | 1,209 | 1,175 | 1,209 | 5,500 |
| 2012/03/01 | 1,190 | 1,190 | 1,181 | 1,182 | 2,000 |
| 2012/02/29 | 1,178 | 1,178 | 1,178 | 1,178 | 500 |
| 2012/02/28 | 1,220 | 1,220 | 1,192 | 1,192 | 2,500 |
| 2012/02/27 | 1,213 | 1,250 | 1,213 | 1,250 | 2,000 |
| 2012/02/24 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2012/02/23 | 1,213 | 1,213 | 1,213 | 1,213 | 2,000 |
| 2012/02/22 | 1,174 | 1,194 | 1,174 | 1,190 | 4,000 |
| 2012/02/21 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2012/02/20 | 1,156 | 1,156 | 1,150 | 1,150 | 2,000 |
| 2012/02/17 | 1,180 | 1,180 | 1,156 | 1,156 | 2,500 |
| 2012/02/16 | 1,185 | 1,185 | 1,180 | 1,180 | 2,000 |
| 2012/02/15 | 1,185 | 1,185 | 1,185 | 1,185 | 500 |
| 2012/02/14 | 1,182 | 1,182 | 1,170 | 1,170 | 1,500 |
| 2012/02/13 | 1,175 | 1,192 | 1,175 | 1,192 | 1,500 |
| 2012/02/10 | 1,130 | 1,155 | 1,125 | 1,155 | 3,500 |
| 2012/02/09 | 1,120 | 1,157 | 1,090 | 1,130 | 5,000 |
| 2012/02/08 | 1,128 | 1,130 | 1,128 | 1,130 | 1,000 |
| 2012/02/06 | 1,112 | 1,120 | 1,110 | 1,120 | 3,500 |
| 2012/02/03 | 1,210 | 1,210 | 1,105 | 1,129 | 16,000 |
| 2012/02/02 | 1,245 | 1,245 | 1,225 | 1,225 | 4,000 |
| 2012/02/01 | 1,235 | 1,250 | 1,235 | 1,245 | 3,500 |
| 2012/01/31 | 1,245 | 1,270 | 1,240 | 1,255 | 9,500 |
| 2012/01/30 | 1,247 | 1,247 | 1,230 | 1,240 | 7,000 |
| 2012/01/27 | 1,219 | 1,230 | 1,219 | 1,230 | 6,000 |
| 2012/01/26 | 1,190 | 1,220 | 1,190 | 1,219 | 4,000 |
| 2012/01/25 | 1,188 | 1,188 | 1,170 | 1,183 | 2,500 |
| 2012/01/24 | 1,174 | 1,188 | 1,158 | 1,165 | 4,500 |
| 2012/01/23 | 1,144 | 1,169 | 1,140 | 1,169 | 8,000 |
| 2012/01/20 | 1,111 | 1,144 | 1,111 | 1,144 | 2,500 |
| 2012/01/19 | 1,110 | 1,111 | 1,106 | 1,111 | 3,500 |
| 2012/01/18 | 1,118 | 1,120 | 1,117 | 1,117 | 5,500 |
| 2012/01/17 | 1,119 | 1,120 | 1,102 | 1,118 | 4,000 |
| 2012/01/16 | 1,091 | 1,125 | 1,091 | 1,101 | 6,500 |
| 2012/01/13 | 1,100 | 1,100 | 1,091 | 1,091 | 1,000 |
| 2012/01/12 | 1,090 | 1,123 | 1,090 | 1,095 | 5,500 |
| 2012/01/11 | 1,098 | 1,099 | 1,091 | 1,099 | 3,000 |
| 2012/01/10 | 1,095 | 1,099 | 1,095 | 1,099 | 2,000 |
| 2012/01/06 | 1,095 | 1,095 | 1,070 | 1,095 | 5,000 |
| 2012/01/05 | 1,084 | 1,085 | 1,060 | 1,085 | 3,500 |
| 2012/01/04 | 1,039 | 1,045 | 1,039 | 1,045 | 1,500 |