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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,531 | 1,531 | 1,527 | 1,527 | 3,200 |
| 2016/12/29 | 1,525 | 1,531 | 1,525 | 1,531 | 2,500 |
| 2016/12/28 | 1,530 | 1,539 | 1,528 | 1,539 | 3,200 |
| 2016/12/27 | 1,536 | 1,536 | 1,526 | 1,528 | 2,600 |
| 2016/12/26 | 1,530 | 1,537 | 1,529 | 1,536 | 3,900 |
| 2016/12/22 | 1,544 | 1,544 | 1,530 | 1,530 | 2,400 |
| 2016/12/21 | 1,537 | 1,550 | 1,531 | 1,544 | 4,200 |
| 2016/12/20 | 1,535 | 1,538 | 1,525 | 1,537 | 4,400 |
| 2016/12/19 | 1,543 | 1,544 | 1,520 | 1,525 | 6,400 |
| 2016/12/16 | 1,565 | 1,565 | 1,542 | 1,554 | 7,400 |
| 2016/12/15 | 1,557 | 1,557 | 1,525 | 1,535 | 12,600 |
| 2016/12/14 | 1,557 | 1,560 | 1,543 | 1,557 | 10,500 |
| 2016/12/13 | 1,550 | 1,558 | 1,535 | 1,558 | 13,100 |
| 2016/12/12 | 1,533 | 1,545 | 1,527 | 1,532 | 11,700 |
| 2016/12/09 | 1,499 | 1,537 | 1,499 | 1,532 | 25,000 |
| 2016/12/08 | 1,537 | 1,537 | 1,508 | 1,510 | 10,200 |
| 2016/12/07 | 1,515 | 1,518 | 1,510 | 1,518 | 5,100 |
| 2016/12/06 | 1,509 | 1,511 | 1,502 | 1,510 | 5,400 |
| 2016/12/05 | 1,490 | 1,500 | 1,490 | 1,496 | 11,300 |
| 2016/12/02 | 1,497 | 1,497 | 1,487 | 1,487 | 7,300 |
| 2016/12/01 | 1,494 | 1,503 | 1,492 | 1,493 | 6,100 |
| 2016/11/30 | 1,486 | 1,501 | 1,486 | 1,492 | 6,900 |
| 2016/11/29 | 1,492 | 1,498 | 1,484 | 1,494 | 7,000 |
| 2016/11/28 | 1,512 | 1,512 | 1,500 | 1,500 | 6,200 |
| 2016/11/25 | 1,509 | 1,519 | 1,503 | 1,512 | 8,400 |
| 2016/11/24 | 1,508 | 1,508 | 1,488 | 1,500 | 7,100 |
| 2016/11/22 | 1,478 | 1,496 | 1,478 | 1,495 | 9,100 |
| 2016/11/21 | 1,482 | 1,487 | 1,480 | 1,485 | 10,500 |
| 2016/11/18 | 1,470 | 1,496 | 1,465 | 1,477 | 25,500 |
| 2016/11/17 | 1,479 | 1,479 | 1,463 | 1,470 | 11,500 |
| 2016/11/16 | 1,471 | 1,472 | 1,461 | 1,470 | 14,800 |
| 2016/11/15 | 1,471 | 1,471 | 1,465 | 1,471 | 6,100 |
| 2016/11/14 | 1,500 | 1,508 | 1,465 | 1,471 | 12,300 |
| 2016/11/11 | 1,480 | 1,480 | 1,461 | 1,471 | 6,200 |
| 2016/11/10 | 1,450 | 1,510 | 1,450 | 1,480 | 14,000 |
| 2016/11/09 | 1,516 | 1,517 | 1,395 | 1,443 | 29,300 |
| 2016/11/08 | 1,511 | 1,525 | 1,503 | 1,510 | 4,900 |
| 2016/11/07 | 1,519 | 1,519 | 1,510 | 1,510 | 1,500 |
| 2016/11/04 | 1,518 | 1,519 | 1,510 | 1,519 | 4,800 |
| 2016/11/02 | 1,566 | 1,566 | 1,530 | 1,530 | 6,700 |
| 2016/11/01 | 1,558 | 1,559 | 1,555 | 1,558 | 1,400 |
| 2016/10/31 | 1,557 | 1,566 | 1,555 | 1,558 | 1,500 |
| 2016/10/28 | 1,566 | 1,568 | 1,559 | 1,566 | 5,300 |
| 2016/10/27 | 1,555 | 1,568 | 1,555 | 1,567 | 2,700 |
| 2016/10/26 | 1,570 | 1,570 | 1,553 | 1,553 | 5,400 |
| 2016/10/25 | 1,567 | 1,567 | 1,550 | 1,550 | 3,600 |
| 2016/10/24 | 1,567 | 1,567 | 1,546 | 1,547 | 3,700 |
| 2016/10/21 | 1,534 | 1,548 | 1,530 | 1,541 | 5,700 |
| 2016/10/20 | 1,523 | 1,542 | 1,523 | 1,541 | 6,000 |
| 2016/10/19 | 1,525 | 1,550 | 1,525 | 1,531 | 3,100 |
| 2016/10/18 | 1,550 | 1,550 | 1,542 | 1,549 | 600 |
| 2016/10/17 | 1,541 | 1,551 | 1,541 | 1,549 | 2,700 |
| 2016/10/14 | 1,549 | 1,561 | 1,545 | 1,547 | 2,600 |
| 2016/10/13 | 1,550 | 1,555 | 1,542 | 1,551 | 8,500 |
| 2016/10/12 | 1,540 | 1,568 | 1,535 | 1,555 | 17,600 |
| 2016/10/11 | 1,515 | 1,519 | 1,503 | 1,519 | 19,600 |
| 2016/10/07 | 1,478 | 1,493 | 1,478 | 1,485 | 1,900 |
| 2016/10/06 | 1,477 | 1,492 | 1,473 | 1,479 | 6,800 |
| 2016/10/05 | 1,480 | 1,480 | 1,477 | 1,479 | 3,900 |
| 2016/10/04 | 1,481 | 1,495 | 1,475 | 1,480 | 9,400 |
| 2016/10/03 | 1,466 | 1,505 | 1,466 | 1,486 | 11,000 |
| 2016/09/30 | 1,460 | 1,473 | 1,458 | 1,465 | 4,500 |
| 2016/09/29 | 1,460 | 1,460 | 1,453 | 1,458 | 3,300 |
| 2016/09/28 | 1,452 | 1,468 | 1,452 | 1,468 | 1,200 |
| 2016/09/27 | 1,454 | 1,454 | 1,454 | 1,454 | 200 |
| 2016/09/26 | 1,470 | 1,479 | 1,450 | 1,454 | 3,900 |
| 2016/09/23 | 1,468 | 1,468 | 1,451 | 1,455 | 3,300 |
| 2016/09/21 | 1,454 | 1,454 | 1,440 | 1,454 | 4,200 |
| 2016/09/20 | 1,469 | 1,477 | 1,432 | 1,469 | 3,900 |
| 2016/09/16 | 1,469 | 1,480 | 1,454 | 1,470 | 2,900 |
| 2016/09/15 | 1,465 | 1,469 | 1,465 | 1,469 | 2,500 |
| 2016/09/14 | 1,447 | 1,484 | 1,447 | 1,480 | 1,400 |
| 2016/09/13 | 1,465 | 1,485 | 1,456 | 1,456 | 3,300 |
| 2016/09/12 | 1,452 | 1,484 | 1,452 | 1,471 | 2,300 |
| 2016/09/09 | 1,457 | 1,482 | 1,457 | 1,482 | 700 |
| 2016/09/08 | 1,475 | 1,485 | 1,461 | 1,470 | 2,000 |
| 2016/09/07 | 1,454 | 1,495 | 1,454 | 1,460 | 2,400 |
| 2016/09/06 | 1,482 | 1,484 | 1,467 | 1,484 | 1,400 |
| 2016/09/02 | 1,476 | 1,482 | 1,476 | 1,482 | 1,400 |
| 2016/09/01 | 1,460 | 1,484 | 1,460 | 1,476 | 1,800 |
| 2016/08/31 | 1,452 | 1,485 | 1,420 | 1,456 | 8,800 |
| 2016/08/30 | 1,487 | 1,487 | 1,467 | 1,467 | 1,000 |
| 2016/08/29 | 1,495 | 1,495 | 1,450 | 1,453 | 2,400 |
| 2016/08/26 | 1,485 | 1,485 | 1,431 | 1,482 | 1,200 |
| 2016/08/25 | 1,495 | 1,498 | 1,471 | 1,478 | 2,200 |
| 2016/08/24 | 1,475 | 1,484 | 1,410 | 1,466 | 3,600 |
| 2016/08/23 | 1,494 | 1,494 | 1,465 | 1,471 | 2,600 |
| 2016/08/22 | 1,428 | 1,468 | 1,401 | 1,465 | 2,400 |
| 2016/08/19 | 1,430 | 1,442 | 1,424 | 1,442 | 800 |
| 2016/08/18 | 1,441 | 1,442 | 1,413 | 1,442 | 600 |
| 2016/08/17 | 1,391 | 1,456 | 1,391 | 1,456 | 4,100 |
| 2016/08/16 | 1,412 | 1,440 | 1,400 | 1,400 | 2,300 |
| 2016/08/15 | 1,442 | 1,458 | 1,415 | 1,415 | 3,500 |
| 2016/08/12 | 1,516 | 1,516 | 1,457 | 1,457 | 8,100 |
| 2016/08/10 | 1,464 | 1,476 | 1,445 | 1,469 | 3,800 |
| 2016/08/09 | 1,433 | 1,444 | 1,410 | 1,444 | 900 |
| 2016/08/08 | 1,418 | 1,442 | 1,418 | 1,433 | 2,800 |
| 2016/08/05 | 1,388 | 1,424 | 1,383 | 1,418 | 6,600 |
| 2016/08/04 | 1,410 | 1,422 | 1,401 | 1,409 | 3,500 |
| 2016/08/03 | 1,410 | 1,421 | 1,410 | 1,421 | 1,500 |
| 2016/08/02 | 1,415 | 1,423 | 1,410 | 1,413 | 2,500 |
| 2016/08/01 | 1,410 | 1,428 | 1,410 | 1,416 | 1,400 |
| 2016/07/29 | 1,427 | 1,433 | 1,412 | 1,419 | 3,100 |
| 2016/07/28 | 1,435 | 1,435 | 1,410 | 1,424 | 3,400 |
| 2016/07/27 | 1,425 | 1,440 | 1,401 | 1,425 | 10,300 |
| 2016/07/26 | 1,442 | 1,442 | 1,429 | 1,429 | 200 |
| 2016/07/25 | 1,457 | 1,457 | 1,431 | 1,442 | 12,200 |
| 2016/07/22 | 1,465 | 1,465 | 1,452 | 1,457 | 3,800 |
| 2016/07/21 | 1,489 | 1,489 | 1,460 | 1,470 | 1,900 |
| 2016/07/20 | 1,480 | 1,482 | 1,453 | 1,474 | 4,500 |
| 2016/07/19 | 1,453 | 1,460 | 1,453 | 1,453 | 2,700 |
| 2016/07/15 | 1,510 | 1,510 | 1,450 | 1,452 | 7,200 |
| 2016/07/14 | 1,500 | 1,506 | 1,460 | 1,465 | 12,400 |
| 2016/07/13 | 1,408 | 1,464 | 1,408 | 1,457 | 6,900 |
| 2016/07/12 | 1,389 | 1,420 | 1,379 | 1,408 | 7,300 |
| 2016/07/11 | 1,386 | 1,406 | 1,386 | 1,386 | 4,100 |
| 2016/07/08 | 1,436 | 1,450 | 1,400 | 1,400 | 7,100 |
| 2016/07/07 | 1,450 | 1,450 | 1,426 | 1,450 | 8,100 |
| 2016/07/06 | 1,450 | 1,453 | 1,436 | 1,450 | 3,800 |
| 2016/07/05 | 1,451 | 1,451 | 1,448 | 1,450 | 4,100 |
| 2016/07/04 | 1,490 | 1,490 | 1,449 | 1,462 | 10,900 |
| 2016/07/01 | 1,466 | 1,489 | 1,450 | 1,455 | 5,000 |
| 2016/06/30 | 1,498 | 1,498 | 1,463 | 1,489 | 4,300 |
| 2016/06/29 | 1,433 | 1,518 | 1,431 | 1,462 | 4,800 |
| 2016/06/28 | 1,470 | 1,470 | 1,410 | 1,439 | 6,500 |
| 2016/06/27 | 1,377 | 1,491 | 1,377 | 1,491 | 17,500 |
| 2016/06/24 | 1,498 | 1,521 | 1,290 | 1,350 | 25,500 |
| 2016/06/23 | 1,460 | 1,523 | 1,452 | 1,500 | 20,000 |
| 2016/06/22 | 1,511 | 1,531 | 1,470 | 1,475 | 24,500 |
| 2016/06/21 | 1,560 | 1,560 | 1,503 | 1,505 | 28,000 |
| 2016/06/20 | 1,500 | 1,522 | 1,484 | 1,519 | 8,600 |
| 2016/06/17 | 1,513 | 1,515 | 1,475 | 1,483 | 11,300 |
| 2016/06/16 | 1,558 | 1,558 | 1,500 | 1,513 | 14,400 |
| 2016/06/15 | 1,559 | 1,596 | 1,517 | 1,528 | 45,800 |
| 2016/06/14 | 1,535 | 1,560 | 1,530 | 1,555 | 17,300 |
| 2016/06/13 | 1,580 | 1,580 | 1,550 | 1,550 | 9,000 |
| 2016/06/10 | 1,593 | 1,593 | 1,568 | 1,574 | 4,200 |
| 2016/06/09 | 1,615 | 1,615 | 1,591 | 1,600 | 3,600 |
| 2016/06/08 | 1,626 | 1,626 | 1,589 | 1,615 | 8,600 |
| 2016/06/07 | 1,550 | 1,610 | 1,548 | 1,600 | 17,100 |
| 2016/06/06 | 1,590 | 1,590 | 1,531 | 1,552 | 20,900 |
| 2016/06/03 | 1,630 | 1,630 | 1,581 | 1,596 | 25,200 |
| 2016/06/02 | 1,651 | 1,660 | 1,630 | 1,634 | 14,300 |
| 2016/06/01 | 1,668 | 1,681 | 1,651 | 1,651 | 22,900 |
| 2016/05/31 | 1,659 | 1,685 | 1,632 | 1,685 | 28,300 |
| 2016/05/30 | 1,711 | 1,760 | 1,678 | 1,684 | 56,200 |
| 2016/05/27 | 1,661 | 1,696 | 1,661 | 1,696 | 14,500 |
| 2016/05/26 | 1,685 | 1,689 | 1,650 | 1,652 | 15,700 |
| 2016/05/25 | 1,740 | 1,740 | 1,700 | 1,700 | 29,800 |
| 2016/05/24 | 1,759 | 1,767 | 1,715 | 1,717 | 44,200 |
| 2016/05/23 | 1,715 | 1,740 | 1,697 | 1,719 | 20,500 |
| 2016/05/20 | 1,750 | 1,759 | 1,678 | 1,715 | 44,900 |
| 2016/05/19 | 1,730 | 1,750 | 1,708 | 1,725 | 22,300 |
| 2016/05/18 | 1,690 | 1,725 | 1,662 | 1,700 | 39,500 |
| 2016/05/17 | 1,644 | 1,689 | 1,644 | 1,689 | 20,800 |
| 2016/05/16 | 1,633 | 1,677 | 1,633 | 1,633 | 5,300 |
| 2016/05/13 | 1,650 | 1,650 | 1,625 | 1,632 | 9,500 |
| 2016/05/12 | 1,645 | 1,645 | 1,645 | 1,645 | 400 |
| 2016/05/11 | 1,649 | 1,649 | 1,626 | 1,632 | 5,600 |
| 2016/05/10 | 1,632 | 1,650 | 1,632 | 1,640 | 2,800 |
| 2016/05/09 | 1,632 | 1,653 | 1,628 | 1,632 | 5,900 |
| 2016/05/06 | 1,660 | 1,660 | 1,622 | 1,632 | 3,600 |
| 2016/05/02 | 1,651 | 1,679 | 1,650 | 1,675 | 4,500 |
| 2016/04/28 | 1,680 | 1,689 | 1,671 | 1,680 | 4,200 |
| 2016/04/27 | 1,683 | 1,683 | 1,668 | 1,680 | 7,200 |
| 2016/04/26 | 1,689 | 1,689 | 1,666 | 1,672 | 3,500 |
| 2016/04/25 | 1,670 | 1,690 | 1,670 | 1,687 | 14,300 |
| 2016/04/22 | 1,660 | 1,684 | 1,652 | 1,670 | 8,200 |
| 2016/04/21 | 1,630 | 1,669 | 1,620 | 1,669 | 12,600 |
| 2016/04/20 | 1,651 | 1,651 | 1,636 | 1,637 | 20,300 |
| 2016/04/19 | 1,710 | 1,710 | 1,675 | 1,675 | 10,200 |
| 2016/04/18 | 1,730 | 1,730 | 1,690 | 1,710 | 9,100 |
| 2016/04/15 | 1,725 | 1,730 | 1,715 | 1,730 | 3,500 |
| 2016/04/14 | 1,730 | 1,739 | 1,712 | 1,720 | 3,300 |
| 2016/04/13 | 1,735 | 1,735 | 1,695 | 1,730 | 6,700 |
| 2016/04/12 | 1,702 | 1,732 | 1,695 | 1,719 | 3,500 |
| 2016/04/11 | 1,720 | 1,720 | 1,687 | 1,720 | 4,200 |
| 2016/04/08 | 1,689 | 1,725 | 1,681 | 1,725 | 9,900 |
| 2016/04/07 | 1,710 | 1,735 | 1,700 | 1,729 | 6,600 |
| 2016/04/06 | 1,756 | 1,756 | 1,715 | 1,740 | 4,600 |
| 2016/04/05 | 1,770 | 1,770 | 1,720 | 1,758 | 9,000 |
| 2016/04/04 | 1,790 | 1,790 | 1,750 | 1,765 | 8,400 |
| 2016/04/01 | 1,750 | 1,773 | 1,743 | 1,750 | 18,900 |
| 2016/03/31 | 1,752 | 1,753 | 1,730 | 1,752 | 9,400 |
| 2016/03/30 | 1,695 | 1,782 | 1,695 | 1,735 | 12,200 |
| 2016/03/29 | 1,679 | 1,719 | 1,672 | 1,699 | 11,700 |
| 2016/03/28 | 1,672 | 1,672 | 1,650 | 1,655 | 7,700 |
| 2016/03/25 | 1,624 | 1,632 | 1,614 | 1,632 | 8,300 |
| 2016/03/24 | 1,682 | 1,684 | 1,620 | 1,635 | 15,300 |
| 2016/03/23 | 1,679 | 1,698 | 1,677 | 1,682 | 12,100 |
| 2016/03/22 | 1,681 | 1,687 | 1,643 | 1,680 | 13,100 |
| 2016/03/18 | 1,621 | 1,651 | 1,621 | 1,641 | 25,500 |
| 2016/03/17 | 1,620 | 1,620 | 1,601 | 1,606 | 15,300 |
| 2016/03/16 | 1,647 | 1,647 | 1,610 | 1,617 | 11,800 |
| 2016/03/15 | 1,628 | 1,645 | 1,628 | 1,644 | 9,400 |
| 2016/03/14 | 1,626 | 1,635 | 1,623 | 1,628 | 7,000 |
| 2016/03/11 | 1,627 | 1,627 | 1,613 | 1,623 | 5,200 |
| 2016/03/10 | 1,639 | 1,639 | 1,618 | 1,630 | 6,100 |
| 2016/03/09 | 1,618 | 1,640 | 1,618 | 1,631 | 2,000 |
| 2016/03/08 | 1,646 | 1,646 | 1,616 | 1,633 | 6,300 |
| 2016/03/07 | 1,640 | 1,645 | 1,620 | 1,636 | 5,400 |
| 2016/03/04 | 1,680 | 1,682 | 1,596 | 1,605 | 46,000 |
| 2016/03/03 | 1,683 | 1,700 | 1,682 | 1,682 | 6,800 |
| 2016/03/02 | 1,681 | 1,689 | 1,680 | 1,681 | 4,100 |
| 2016/03/01 | 1,655 | 1,665 | 1,655 | 1,655 | 1,600 |
| 2016/02/29 | 1,670 | 1,698 | 1,670 | 1,676 | 4,400 |
| 2016/02/26 | 1,628 | 1,660 | 1,628 | 1,660 | 4,500 |
| 2016/02/25 | 1,615 | 1,638 | 1,615 | 1,627 | 1,600 |
| 2016/02/24 | 1,606 | 1,621 | 1,604 | 1,613 | 5,600 |
| 2016/02/23 | 1,614 | 1,614 | 1,606 | 1,606 | 3,900 |
| 2016/02/22 | 1,607 | 1,618 | 1,606 | 1,614 | 3,600 |
| 2016/02/18 | 1,620 | 1,620 | 1,601 | 1,607 | 4,000 |
| 2016/02/17 | 1,601 | 1,611 | 1,590 | 1,603 | 2,800 |
| 2016/02/16 | 1,606 | 1,606 | 1,601 | 1,601 | 1,000 |
| 2016/02/15 | 1,620 | 1,620 | 1,585 | 1,606 | 7,500 |
| 2016/02/12 | 1,602 | 1,620 | 1,581 | 1,620 | 11,600 |
| 2016/02/10 | 1,620 | 1,642 | 1,601 | 1,640 | 7,700 |
| 2016/02/09 | 1,620 | 1,643 | 1,610 | 1,612 | 4,700 |
| 2016/02/08 | 1,628 | 1,629 | 1,621 | 1,627 | 1,900 |
| 2016/02/05 | 1,630 | 1,630 | 1,620 | 1,625 | 3,400 |
| 2016/02/04 | 1,623 | 1,640 | 1,620 | 1,633 | 1,900 |
| 2016/02/03 | 1,621 | 1,630 | 1,611 | 1,623 | 5,400 |
| 2016/02/02 | 1,631 | 1,650 | 1,615 | 1,618 | 1,600 |
| 2016/02/01 | 1,625 | 1,660 | 1,610 | 1,631 | 6,000 |
| 2016/01/29 | 1,601 | 1,610 | 1,600 | 1,606 | 4,100 |
| 2016/01/28 | 1,595 | 1,608 | 1,595 | 1,595 | 4,700 |
| 2016/01/27 | 1,598 | 1,598 | 1,594 | 1,595 | 7,400 |
| 2016/01/26 | 1,596 | 1,616 | 1,596 | 1,597 | 5,100 |
| 2016/01/25 | 1,595 | 1,660 | 1,592 | 1,597 | 18,200 |
| 2016/01/22 | 1,600 | 1,612 | 1,595 | 1,595 | 15,500 |
| 2016/01/21 | 1,619 | 1,650 | 1,610 | 1,610 | 3,000 |
| 2016/01/20 | 1,595 | 1,648 | 1,595 | 1,609 | 6,000 |
| 2016/01/19 | 1,596 | 1,660 | 1,596 | 1,608 | 3,900 |
| 2016/01/18 | 1,650 | 1,698 | 1,580 | 1,585 | 9,800 |
| 2016/01/15 | 1,720 | 1,789 | 1,691 | 1,700 | 3,900 |
| 2016/01/14 | 1,761 | 1,830 | 1,661 | 1,720 | 8,900 |
| 2016/01/13 | 1,747 | 1,768 | 1,721 | 1,721 | 3,100 |
| 2016/01/12 | 1,798 | 1,839 | 1,785 | 1,785 | 7,900 |
| 2016/01/08 | 1,741 | 1,825 | 1,731 | 1,798 | 8,600 |
| 2016/01/07 | 1,830 | 1,870 | 1,750 | 1,778 | 11,700 |
| 2016/01/06 | 1,843 | 1,843 | 1,750 | 1,820 | 16,000 |
| 2016/01/05 | 1,720 | 1,900 | 1,720 | 1,847 | 12,200 |
| 2016/01/04 | 1,648 | 1,710 | 1,621 | 1,710 | 10,400 |