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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,154 | 1,176 | 1,150 | 1,161 | 11,400 |
| 2013/12/27 | 1,133 | 1,142 | 1,127 | 1,142 | 11,500 |
| 2013/12/26 | 1,118 | 1,125 | 1,111 | 1,125 | 3,300 |
| 2013/12/25 | 1,123 | 1,123 | 1,110 | 1,110 | 8,500 |
| 2013/12/24 | 1,115 | 1,120 | 1,111 | 1,116 | 16,200 |
| 2013/12/20 | 1,116 | 1,118 | 1,107 | 1,114 | 7,000 |
| 2013/12/19 | 1,121 | 1,134 | 1,115 | 1,115 | 17,000 |
| 2013/12/18 | 1,126 | 1,126 | 1,111 | 1,111 | 7,600 |
| 2013/12/17 | 1,112 | 1,114 | 1,102 | 1,104 | 2,800 |
| 2013/12/16 | 1,115 | 1,115 | 1,101 | 1,111 | 6,800 |
| 2013/12/13 | 1,115 | 1,117 | 1,096 | 1,117 | 3,000 |
| 2013/12/12 | 1,112 | 1,119 | 1,099 | 1,119 | 5,000 |
| 2013/12/11 | 1,108 | 1,116 | 1,093 | 1,115 | 18,800 |
| 2013/12/10 | 1,095 | 1,098 | 1,090 | 1,098 | 2,400 |
| 2013/12/09 | 1,097 | 1,101 | 1,094 | 1,095 | 4,100 |
| 2013/12/06 | 1,091 | 1,092 | 1,090 | 1,092 | 2,800 |
| 2013/12/05 | 1,097 | 1,099 | 1,097 | 1,099 | 2,400 |
| 2013/12/04 | 1,104 | 1,104 | 1,095 | 1,100 | 4,100 |
| 2013/12/03 | 1,104 | 1,107 | 1,101 | 1,107 | 4,100 |
| 2013/12/02 | 1,106 | 1,108 | 1,092 | 1,104 | 4,900 |
| 2013/11/29 | 1,115 | 1,115 | 1,097 | 1,100 | 2,300 |
| 2013/11/28 | 1,097 | 1,108 | 1,097 | 1,108 | 4,700 |
| 2013/11/27 | 1,105 | 1,105 | 1,094 | 1,104 | 3,700 |
| 2013/11/26 | 1,110 | 1,110 | 1,100 | 1,105 | 7,200 |
| 2013/11/25 | 1,117 | 1,130 | 1,104 | 1,110 | 9,300 |
| 2013/11/22 | 1,126 | 1,131 | 1,111 | 1,117 | 8,200 |
| 2013/11/21 | 1,119 | 1,122 | 1,107 | 1,119 | 3,300 |
| 2013/11/20 | 1,113 | 1,120 | 1,113 | 1,120 | 2,800 |
| 2013/11/19 | 1,118 | 1,118 | 1,110 | 1,112 | 2,800 |
| 2013/11/18 | 1,115 | 1,124 | 1,115 | 1,117 | 3,000 |
| 2013/11/15 | 1,137 | 1,137 | 1,105 | 1,107 | 8,600 |
| 2013/11/14 | 1,088 | 1,130 | 1,088 | 1,109 | 7,600 |
| 2013/11/13 | 1,091 | 1,097 | 1,087 | 1,087 | 2,700 |
| 2013/11/12 | 1,104 | 1,125 | 1,090 | 1,102 | 14,700 |
| 2013/11/11 | 1,120 | 1,129 | 1,120 | 1,120 | 1,600 |
| 2013/11/08 | 1,134 | 1,134 | 1,116 | 1,116 | 2,600 |
| 2013/11/07 | 1,124 | 1,135 | 1,124 | 1,131 | 5,300 |
| 2013/11/06 | 1,120 | 1,129 | 1,120 | 1,129 | 2,800 |
| 2013/11/05 | 1,119 | 1,120 | 1,111 | 1,113 | 5,200 |
| 2013/11/01 | 1,123 | 1,123 | 1,104 | 1,105 | 4,900 |
| 2013/10/31 | 1,135 | 1,135 | 1,125 | 1,125 | 3,300 |
| 2013/10/30 | 1,131 | 1,135 | 1,131 | 1,135 | 4,000 |
| 2013/10/29 | 1,145 | 1,147 | 1,133 | 1,133 | 2,100 |
| 2013/10/28 | 1,140 | 1,144 | 1,130 | 1,144 | 2,300 |
| 2013/10/25 | 1,142 | 1,145 | 1,130 | 1,142 | 15,000 |
| 2013/10/24 | 1,127 | 1,130 | 1,101 | 1,130 | 4,500 |
| 2013/10/23 | 1,130 | 1,137 | 1,122 | 1,124 | 7,600 |
| 2013/10/22 | 1,125 | 1,125 | 1,118 | 1,124 | 2,300 |
| 2013/10/21 | 1,131 | 1,135 | 1,122 | 1,125 | 5,700 |
| 2013/10/18 | 1,116 | 1,144 | 1,111 | 1,135 | 23,100 |
| 2013/10/17 | 1,122 | 1,146 | 1,073 | 1,086 | 19,400 |
| 2013/10/16 | 1,117 | 1,125 | 1,112 | 1,115 | 3,900 |
| 2013/10/15 | 1,130 | 1,146 | 1,111 | 1,116 | 13,500 |
| 2013/10/11 | 1,101 | 1,120 | 1,100 | 1,105 | 7,400 |
| 2013/10/10 | 1,122 | 1,122 | 1,090 | 1,090 | 3,500 |
| 2013/10/09 | 1,058 | 1,129 | 1,055 | 1,129 | 14,900 |
| 2013/10/08 | 1,083 | 1,083 | 1,040 | 1,060 | 9,800 |
| 2013/10/07 | 1,100 | 1,101 | 1,076 | 1,081 | 8,400 |
| 2013/10/04 | 1,101 | 1,111 | 1,100 | 1,101 | 8,000 |
| 2013/10/03 | 1,110 | 1,112 | 1,091 | 1,100 | 7,900 |
| 2013/10/02 | 1,116 | 1,120 | 1,090 | 1,090 | 7,800 |
| 2013/10/01 | 1,093 | 1,094 | 1,075 | 1,091 | 11,000 |
| 2013/09/30 | 1,100 | 1,100 | 1,063 | 1,069 | 9,300 |
| 2013/09/27 | 1,108 | 1,110 | 1,090 | 1,095 | 16,400 |
| 2013/09/26 | 1,057 | 1,099 | 1,057 | 1,079 | 6,700 |
| 2013/09/25 | 1,119 | 1,130 | 1,072 | 1,072 | 21,000 |
| 2013/09/24 | 1,077 | 1,145 | 1,058 | 1,089 | 22,700 |
| 2013/09/20 | 1,050 | 1,064 | 1,050 | 1,056 | 6,900 |
| 2013/09/19 | 1,053 | 1,054 | 1,045 | 1,049 | 7,200 |
| 2013/09/18 | 1,053 | 1,054 | 1,044 | 1,045 | 2,600 |
| 2013/09/17 | 1,046 | 1,050 | 1,044 | 1,050 | 2,700 |
| 2013/09/13 | 1,047 | 1,049 | 1,040 | 1,049 | 2,800 |
| 2013/09/12 | 1,048 | 1,048 | 1,046 | 1,046 | 2,500 |
| 2013/09/11 | 1,036 | 1,045 | 1,036 | 1,045 | 5,000 |
| 2013/09/10 | 1,040 | 1,040 | 1,035 | 1,036 | 1,900 |
| 2013/09/09 | 1,034 | 1,038 | 1,033 | 1,034 | 3,800 |
| 2013/09/06 | 1,050 | 1,050 | 1,032 | 1,032 | 2,200 |
| 2013/09/05 | 1,037 | 1,039 | 1,031 | 1,031 | 900 |
| 2013/09/04 | 1,030 | 1,035 | 1,028 | 1,035 | 3,200 |
| 2013/09/03 | 1,026 | 1,036 | 1,026 | 1,034 | 2,000 |
| 2013/09/02 | 1,033 | 1,035 | 1,031 | 1,031 | 5,200 |
| 2013/08/30 | 1,036 | 1,041 | 1,034 | 1,034 | 700 |
| 2013/08/29 | 1,038 | 1,049 | 1,034 | 1,034 | 1,600 |
| 2013/08/28 | 1,042 | 1,042 | 1,034 | 1,038 | 6,800 |
| 2013/08/27 | 1,050 | 1,052 | 1,050 | 1,050 | 500 |
| 2013/08/26 | 1,051 | 1,051 | 1,050 | 1,050 | 1,600 |
| 2013/08/23 | 1,050 | 1,050 | 1,044 | 1,047 | 8,500 |
| 2013/08/22 | 1,060 | 1,060 | 1,046 | 1,050 | 5,400 |
| 2013/08/21 | 1,061 | 1,061 | 1,050 | 1,060 | 7,200 |
| 2013/08/20 | 1,066 | 1,067 | 1,066 | 1,067 | 1,100 |
| 2013/08/19 | 1,065 | 1,070 | 1,065 | 1,067 | 800 |
| 2013/08/16 | 1,061 | 1,062 | 1,061 | 1,062 | 1,800 |
| 2013/08/15 | 1,066 | 1,071 | 1,061 | 1,062 | 2,800 |
| 2013/08/14 | 1,057 | 1,060 | 1,057 | 1,058 | 1,800 |
| 2013/08/13 | 1,046 | 1,058 | 1,037 | 1,052 | 6,100 |
| 2013/08/12 | 1,042 | 1,050 | 1,041 | 1,046 | 5,300 |
| 2013/08/09 | 1,045 | 1,045 | 1,042 | 1,042 | 800 |
| 2013/08/08 | 1,053 | 1,053 | 1,041 | 1,043 | 3,600 |
| 2013/08/07 | 1,050 | 1,060 | 1,045 | 1,053 | 2,600 |
| 2013/08/06 | 1,065 | 1,065 | 1,048 | 1,055 | 2,300 |
| 2013/08/05 | 1,052 | 1,071 | 1,052 | 1,065 | 1,900 |
| 2013/08/02 | 1,059 | 1,067 | 1,059 | 1,067 | 4,000 |
| 2013/08/01 | 1,040 | 1,059 | 1,040 | 1,059 | 1,200 |
| 2013/07/31 | 1,042 | 1,042 | 1,030 | 1,040 | 6,300 |
| 2013/07/30 | 1,044 | 1,049 | 1,032 | 1,048 | 4,300 |
| 2013/07/29 | 1,056 | 1,059 | 1,050 | 1,050 | 6,600 |
| 2013/07/26 | 1,065 | 1,067 | 1,061 | 1,061 | 4,800 |
| 2013/07/25 | 1,074 | 1,078 | 1,068 | 1,070 | 3,500 |
| 2013/07/24 | 1,072 | 1,072 | 1,063 | 1,066 | 3,600 |
| 2013/07/23 | 1,074 | 1,074 | 1,065 | 1,065 | 4,300 |
| 2013/07/22 | 1,065 | 1,070 | 1,062 | 1,063 | 6,500 |
| 2013/07/19 | 1,078 | 1,078 | 1,057 | 1,068 | 12,300 |
| 2013/07/18 | 1,071 | 1,084 | 1,068 | 1,073 | 11,200 |
| 2013/07/17 | 1,098 | 1,100 | 1,060 | 1,076 | 18,100 |
| 2013/07/16 | 1,132 | 1,132 | 1,100 | 1,110 | 6,100 |
| 2013/07/12 | 1,130 | 1,132 | 1,114 | 1,132 | 6,700 |
| 2013/07/11 | 1,120 | 1,120 | 1,113 | 1,113 | 7,200 |
| 2013/07/10 | 1,142 | 1,142 | 1,120 | 1,120 | 8,800 |
| 2013/07/09 | 1,150 | 1,151 | 1,115 | 1,144 | 9,500 |
| 2013/07/08 | 1,175 | 1,175 | 1,122 | 1,137 | 14,000 |
| 2013/07/05 | 1,169 | 1,189 | 1,160 | 1,179 | 10,600 |
| 2013/07/04 | 1,191 | 1,192 | 1,160 | 1,175 | 7,100 |
| 2013/07/03 | 1,200 | 1,200 | 1,189 | 1,192 | 10,200 |
| 2013/07/02 | 1,200 | 1,210 | 1,183 | 1,204 | 19,500 |
| 2013/07/01 | 1,171 | 1,187 | 1,141 | 1,177 | 11,900 |
| 2013/06/28 | 1,115 | 1,155 | 1,100 | 1,141 | 14,100 |
| 2013/06/27 | 1,119 | 1,122 | 1,056 | 1,077 | 10,400 |
| 2013/06/26 | 1,120 | 1,145 | 1,117 | 1,121 | 11,400 |
| 2013/06/25 | 1,198 | 1,198 | 1,120 | 1,120 | 9,700 |
| 2013/06/24 | 1,205 | 1,207 | 1,199 | 1,199 | 9,800 |
| 2013/06/21 | 1,193 | 1,207 | 1,165 | 1,207 | 8,100 |
| 2013/06/20 | 1,210 | 1,210 | 1,205 | 1,206 | 2,000 |
| 2013/06/19 | 1,239 | 1,239 | 1,210 | 1,210 | 4,300 |
| 2013/06/18 | 1,235 | 1,239 | 1,215 | 1,217 | 10,300 |
| 2013/06/17 | 1,205 | 1,211 | 1,190 | 1,211 | 5,000 |
| 2013/06/14 | 1,210 | 1,216 | 1,210 | 1,212 | 1,200 |
| 2013/06/13 | 1,249 | 1,249 | 1,201 | 1,202 | 4,200 |
| 2013/06/12 | 1,206 | 1,228 | 1,204 | 1,226 | 1,200 |
| 2013/06/11 | 1,204 | 1,260 | 1,204 | 1,220 | 6,900 |
| 2013/06/10 | 1,270 | 1,270 | 1,217 | 1,234 | 4,800 |
| 2013/06/07 | 1,170 | 1,200 | 1,160 | 1,176 | 17,500 |
| 2013/06/06 | 1,265 | 1,292 | 1,230 | 1,231 | 9,300 |
| 2013/06/05 | 1,309 | 1,309 | 1,285 | 1,306 | 5,300 |
| 2013/06/04 | 1,290 | 1,310 | 1,270 | 1,300 | 9,000 |
| 2013/06/03 | 1,260 | 1,296 | 1,251 | 1,290 | 12,200 |
| 2013/05/31 | 1,255 | 1,278 | 1,255 | 1,260 | 3,800 |
| 2013/05/30 | 1,250 | 1,282 | 1,250 | 1,250 | 6,700 |
| 2013/05/29 | 1,289 | 1,289 | 1,255 | 1,284 | 14,800 |
| 2013/05/28 | 1,253 | 1,265 | 1,252 | 1,264 | 9,300 |
| 2013/05/27 | 1,266 | 1,300 | 1,260 | 1,266 | 4,000 |
| 2013/05/24 | 1,271 | 1,310 | 1,270 | 1,279 | 14,300 |
| 2013/05/23 | 1,349 | 1,349 | 1,253 | 1,263 | 26,600 |
| 2013/05/22 | 1,360 | 1,377 | 1,341 | 1,349 | 20,300 |
| 2013/05/21 | 1,351 | 1,359 | 1,341 | 1,359 | 16,900 |
| 2013/05/20 | 1,338 | 1,362 | 1,330 | 1,346 | 34,700 |
| 2013/05/17 | 1,260 | 1,294 | 1,260 | 1,290 | 7,900 |
| 2013/05/16 | 1,296 | 1,296 | 1,190 | 1,260 | 43,900 |
| 2013/05/15 | 1,380 | 1,380 | 1,306 | 1,306 | 50,400 |
| 2013/05/14 | 1,335 | 1,360 | 1,328 | 1,355 | 25,000 |
| 2013/05/13 | 1,298 | 1,329 | 1,286 | 1,320 | 41,900 |
| 2013/05/10 | 1,260 | 1,269 | 1,249 | 1,269 | 12,600 |
| 2013/05/09 | 1,265 | 1,269 | 1,246 | 1,248 | 10,400 |
| 2013/05/08 | 1,260 | 1,265 | 1,247 | 1,248 | 14,500 |
| 2013/05/07 | 1,238 | 1,258 | 1,238 | 1,253 | 12,400 |
| 2013/05/02 | 1,221 | 1,230 | 1,215 | 1,220 | 12,000 |
| 2013/05/01 | 1,280 | 1,280 | 1,230 | 1,239 | 29,700 |
| 2013/04/30 | 1,250 | 1,280 | 1,250 | 1,270 | 30,500 |
| 2013/04/26 | 1,250 | 1,250 | 1,220 | 1,237 | 63,000 |
| 2013/04/25 | 1,199 | 1,199 | 1,190 | 1,198 | 6,700 |
| 2013/04/24 | 1,200 | 1,200 | 1,190 | 1,195 | 6,900 |
| 2013/04/23 | 1,187 | 1,191 | 1,187 | 1,191 | 7,700 |
| 2013/04/22 | 1,192 | 1,195 | 1,177 | 1,187 | 7,900 |
| 2013/04/19 | 1,176 | 1,190 | 1,160 | 1,189 | 8,300 |
| 2013/04/18 | 1,197 | 1,197 | 1,175 | 1,175 | 7,800 |
| 2013/04/17 | 1,180 | 1,185 | 1,164 | 1,170 | 5,500 |
| 2013/04/16 | 1,170 | 1,180 | 1,170 | 1,180 | 1,900 |
| 2013/04/15 | 1,186 | 1,192 | 1,176 | 1,190 | 3,200 |
| 2013/04/12 | 1,172 | 1,195 | 1,172 | 1,174 | 2,300 |
| 2013/04/11 | 1,177 | 1,200 | 1,165 | 1,165 | 11,100 |
| 2013/04/10 | 1,180 | 1,180 | 1,158 | 1,168 | 900 |
| 2013/04/09 | 1,180 | 1,182 | 1,170 | 1,179 | 8,500 |
| 2013/04/08 | 1,158 | 1,173 | 1,150 | 1,171 | 7,800 |
| 2013/04/05 | 1,140 | 1,160 | 1,139 | 1,148 | 6,400 |
| 2013/04/04 | 1,150 | 1,150 | 1,111 | 1,140 | 4,900 |
| 2013/04/03 | 1,112 | 1,150 | 1,111 | 1,150 | 3,100 |
| 2013/04/02 | 1,110 | 1,120 | 1,096 | 1,100 | 10,100 |
| 2013/04/01 | 1,148 | 1,155 | 1,117 | 1,125 | 13,000 |
| 2013/03/29 | 1,147 | 1,165 | 1,145 | 1,145 | 7,500 |
| 2013/03/28 | 1,165 | 1,168 | 1,145 | 1,168 | 5,500 |
| 2013/03/27 | 1,155 | 1,190 | 1,142 | 1,165 | 15,000 |
| 2013/03/26 | 1,167 | 1,192 | 1,155 | 1,161 | 7,500 |
| 2013/03/25 | 1,199 | 1,200 | 1,175 | 1,180 | 16,000 |
| 2013/03/22 | 1,195 | 1,200 | 1,182 | 1,195 | 11,000 |
| 2013/03/21 | 1,179 | 1,189 | 1,170 | 1,189 | 12,000 |
| 2013/03/19 | 1,143 | 1,170 | 1,143 | 1,155 | 11,500 |
| 2013/03/18 | 1,130 | 1,143 | 1,125 | 1,143 | 10,500 |
| 2013/03/15 | 1,128 | 1,129 | 1,120 | 1,120 | 8,000 |
| 2013/03/14 | 1,114 | 1,125 | 1,114 | 1,125 | 7,000 |
| 2013/03/13 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2013/03/12 | 1,097 | 1,120 | 1,097 | 1,100 | 5,500 |
| 2013/03/11 | 1,120 | 1,120 | 1,091 | 1,096 | 9,000 |
| 2013/03/08 | 1,100 | 1,129 | 1,097 | 1,120 | 18,000 |
| 2013/03/07 | 1,080 | 1,115 | 1,073 | 1,100 | 24,500 |
| 2013/03/06 | 1,065 | 1,075 | 1,065 | 1,075 | 16,000 |
| 2013/03/05 | 1,070 | 1,070 | 1,061 | 1,067 | 10,000 |
| 2013/03/04 | 1,075 | 1,078 | 1,065 | 1,070 | 6,000 |
| 2013/03/01 | 1,062 | 1,078 | 1,058 | 1,074 | 4,500 |
| 2013/02/28 | 1,054 | 1,062 | 1,046 | 1,062 | 8,000 |
| 2013/02/27 | 1,055 | 1,059 | 1,048 | 1,050 | 12,000 |
| 2013/02/26 | 1,054 | 1,066 | 1,048 | 1,054 | 12,000 |
| 2013/02/25 | 1,056 | 1,056 | 1,050 | 1,054 | 26,500 |
| 2013/02/22 | 1,063 | 1,063 | 1,055 | 1,056 | 4,500 |
| 2013/02/21 | 1,068 | 1,070 | 1,065 | 1,070 | 9,500 |
| 2013/02/20 | 1,045 | 1,080 | 1,045 | 1,070 | 19,500 |
| 2013/02/19 | 1,035 | 1,040 | 1,035 | 1,040 | 1,000 |
| 2013/02/18 | 1,028 | 1,031 | 1,028 | 1,031 | 1,500 |
| 2013/02/15 | 1,052 | 1,053 | 1,020 | 1,028 | 11,000 |
| 2013/02/14 | 1,061 | 1,065 | 1,053 | 1,058 | 10,000 |
| 2013/02/13 | 1,120 | 1,120 | 1,065 | 1,070 | 47,000 |
| 2013/02/12 | 1,062 | 1,070 | 1,053 | 1,060 | 12,000 |
| 2013/02/08 | 1,062 | 1,070 | 1,060 | 1,060 | 6,000 |
| 2013/02/07 | 1,065 | 1,070 | 1,058 | 1,070 | 10,000 |
| 2013/02/06 | 1,080 | 1,080 | 1,059 | 1,063 | 8,000 |
| 2013/02/05 | 1,069 | 1,090 | 1,069 | 1,080 | 7,000 |
| 2013/02/04 | 1,068 | 1,068 | 1,055 | 1,056 | 7,000 |
| 2013/02/01 | 1,056 | 1,068 | 1,050 | 1,068 | 10,500 |
| 2013/01/31 | 1,056 | 1,056 | 1,050 | 1,056 | 5,500 |
| 2013/01/30 | 1,025 | 1,065 | 1,025 | 1,056 | 26,500 |
| 2013/01/29 | 1,080 | 1,085 | 1,080 | 1,085 | 2,500 |
| 2013/01/28 | 1,090 | 1,090 | 1,085 | 1,085 | 2,000 |
| 2013/01/25 | 1,090 | 1,090 | 1,071 | 1,090 | 13,000 |
| 2013/01/24 | 1,089 | 1,091 | 1,086 | 1,090 | 6,000 |
| 2013/01/23 | 1,092 | 1,093 | 1,091 | 1,091 | 8,500 |
| 2013/01/22 | 1,093 | 1,099 | 1,093 | 1,093 | 4,000 |
| 2013/01/21 | 1,098 | 1,120 | 1,093 | 1,093 | 7,000 |
| 2013/01/18 | 1,082 | 1,098 | 1,082 | 1,083 | 6,000 |
| 2013/01/17 | 1,083 | 1,085 | 1,080 | 1,080 | 3,000 |
| 2013/01/16 | 1,085 | 1,090 | 1,083 | 1,083 | 7,500 |
| 2013/01/15 | 1,070 | 1,085 | 1,070 | 1,085 | 9,500 |
| 2013/01/11 | 1,066 | 1,087 | 1,066 | 1,080 | 11,500 |
| 2013/01/10 | 1,062 | 1,070 | 1,060 | 1,065 | 9,500 |
| 2013/01/09 | 1,060 | 1,068 | 1,060 | 1,065 | 8,000 |
| 2013/01/08 | 1,050 | 1,061 | 1,050 | 1,060 | 2,500 |
| 2013/01/07 | 1,060 | 1,061 | 1,050 | 1,050 | 7,500 |
| 2013/01/04 | 1,011 | 1,050 | 1,011 | 1,050 | 16,000 |