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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,441 | 1,466 | 1,441 | 1,449 | 2,600 |
| 2022/12/29 | 1,452 | 1,479 | 1,428 | 1,441 | 3,200 |
| 2022/12/28 | 1,428 | 1,466 | 1,428 | 1,463 | 8,200 |
| 2022/12/27 | 1,416 | 1,422 | 1,414 | 1,418 | 2,800 |
| 2022/12/26 | 1,427 | 1,427 | 1,408 | 1,414 | 8,000 |
| 2022/12/23 | 1,426 | 1,428 | 1,421 | 1,427 | 2,700 |
| 2022/12/22 | 1,450 | 1,450 | 1,429 | 1,432 | 4,700 |
| 2022/12/21 | 1,440 | 1,440 | 1,434 | 1,435 | 1,600 |
| 2022/12/20 | 1,465 | 1,465 | 1,434 | 1,434 | 5,800 |
| 2022/12/19 | 1,462 | 1,465 | 1,462 | 1,465 | 3,600 |
| 2022/12/16 | 1,465 | 1,479 | 1,452 | 1,471 | 5,700 |
| 2022/12/15 | 1,474 | 1,474 | 1,465 | 1,465 | 3,400 |
| 2022/12/14 | 1,480 | 1,480 | 1,462 | 1,474 | 7,800 |
| 2022/12/13 | 1,479 | 1,479 | 1,452 | 1,460 | 7,000 |
| 2022/12/12 | 1,448 | 1,452 | 1,445 | 1,450 | 1,400 |
| 2022/12/09 | 1,452 | 1,461 | 1,452 | 1,457 | 2,000 |
| 2022/12/08 | 1,450 | 1,457 | 1,448 | 1,451 | 700 |
| 2022/12/07 | 1,445 | 1,461 | 1,445 | 1,449 | 1,800 |
| 2022/12/06 | 1,446 | 1,452 | 1,446 | 1,451 | 2,300 |
| 2022/12/05 | 1,451 | 1,470 | 1,451 | 1,454 | 1,800 |
| 2022/12/02 | 1,452 | 1,473 | 1,450 | 1,450 | 1,500 |
| 2022/12/01 | 1,461 | 1,461 | 1,448 | 1,452 | 5,400 |
| 2022/11/30 | 1,465 | 1,465 | 1,461 | 1,461 | 700 |
| 2022/11/29 | 1,469 | 1,475 | 1,469 | 1,469 | 2,300 |
| 2022/11/28 | 1,470 | 1,470 | 1,463 | 1,469 | 1,100 |
| 2022/11/25 | 1,479 | 1,479 | 1,468 | 1,471 | 4,000 |
| 2022/11/24 | 1,477 | 1,480 | 1,465 | 1,473 | 4,200 |
| 2022/11/22 | 1,450 | 1,470 | 1,450 | 1,470 | 6,900 |
| 2022/11/21 | 1,448 | 1,450 | 1,445 | 1,449 | 2,200 |
| 2022/11/18 | 1,441 | 1,443 | 1,441 | 1,442 | 1,300 |
| 2022/11/17 | 1,442 | 1,444 | 1,442 | 1,443 | 1,200 |
| 2022/11/16 | 1,443 | 1,444 | 1,443 | 1,444 | 400 |
| 2022/11/15 | 1,453 | 1,453 | 1,443 | 1,448 | 800 |
| 2022/11/14 | 1,455 | 1,457 | 1,441 | 1,442 | 2,100 |
| 2022/11/11 | 1,453 | 1,461 | 1,441 | 1,447 | 6,100 |
| 2022/11/10 | 1,458 | 1,458 | 1,451 | 1,451 | 900 |
| 2022/11/09 | 1,484 | 1,484 | 1,455 | 1,458 | 7,100 |
| 2022/11/08 | 1,470 | 1,472 | 1,455 | 1,467 | 2,400 |
| 2022/11/07 | 1,465 | 1,465 | 1,451 | 1,459 | 1,400 |
| 2022/11/04 | 1,460 | 1,461 | 1,455 | 1,455 | 1,600 |
| 2022/11/02 | 1,468 | 1,468 | 1,461 | 1,461 | 500 |
| 2022/11/01 | 1,473 | 1,473 | 1,457 | 1,468 | 2,100 |
| 2022/10/31 | 1,471 | 1,473 | 1,461 | 1,473 | 3,900 |
| 2022/10/28 | 1,462 | 1,474 | 1,450 | 1,470 | 3,000 |
| 2022/10/27 | 1,471 | 1,476 | 1,460 | 1,470 | 7,700 |
| 2022/10/26 | 1,637 | 1,637 | 1,454 | 1,461 | 68,000 |
| 2022/10/25 | 1,435 | 1,441 | 1,421 | 1,430 | 1,800 |
| 2022/10/24 | 1,440 | 1,440 | 1,427 | 1,439 | 1,500 |
| 2022/10/21 | 1,416 | 1,430 | 1,408 | 1,430 | 3,200 |
| 2022/10/20 | 1,418 | 1,418 | 1,413 | 1,413 | 600 |
| 2022/10/19 | 1,425 | 1,425 | 1,411 | 1,415 | 1,700 |
| 2022/10/18 | 1,417 | 1,417 | 1,412 | 1,415 | 1,200 |
| 2022/10/17 | 1,414 | 1,430 | 1,412 | 1,412 | 1,800 |
| 2022/10/14 | 1,420 | 1,420 | 1,410 | 1,414 | 1,500 |
| 2022/10/13 | 1,417 | 1,417 | 1,410 | 1,414 | 1,300 |
| 2022/10/12 | 1,456 | 1,456 | 1,415 | 1,415 | 4,400 |
| 2022/10/11 | 1,407 | 1,468 | 1,406 | 1,438 | 3,100 |
| 2022/10/07 | 1,408 | 1,408 | 1,405 | 1,406 | 2,000 |
| 2022/10/06 | 1,443 | 1,443 | 1,405 | 1,408 | 7,900 |
| 2022/10/05 | 1,443 | 1,443 | 1,437 | 1,438 | 1,800 |
| 2022/10/04 | 1,437 | 1,441 | 1,437 | 1,437 | 3,500 |
| 2022/10/03 | 1,437 | 1,439 | 1,437 | 1,437 | 6,700 |
| 2022/09/30 | 1,439 | 1,439 | 1,438 | 1,438 | 1,000 |
| 2022/09/29 | 1,439 | 1,444 | 1,439 | 1,444 | 300 |
| 2022/09/28 | 1,440 | 1,448 | 1,440 | 1,448 | 700 |
| 2022/09/27 | 1,437 | 1,440 | 1,437 | 1,440 | 1,300 |
| 2022/09/26 | 1,438 | 1,444 | 1,437 | 1,444 | 9,100 |
| 2022/09/22 | 1,439 | 1,445 | 1,437 | 1,440 | 5,200 |
| 2022/09/21 | 1,444 | 1,446 | 1,442 | 1,446 | 700 |
| 2022/09/20 | 1,453 | 1,453 | 1,442 | 1,442 | 700 |
| 2022/09/16 | 1,442 | 1,442 | 1,441 | 1,441 | 1,800 |
| 2022/09/15 | 1,450 | 1,458 | 1,441 | 1,458 | 2,100 |
| 2022/09/14 | 1,451 | 1,460 | 1,442 | 1,443 | 8,900 |
| 2022/09/13 | 1,460 | 1,462 | 1,451 | 1,451 | 4,200 |
| 2022/09/12 | 1,452 | 1,459 | 1,452 | 1,453 | 1,200 |
| 2022/09/09 | 1,452 | 1,460 | 1,451 | 1,451 | 700 |
| 2022/09/08 | 1,448 | 1,448 | 1,438 | 1,443 | 1,800 |
| 2022/09/07 | 1,437 | 1,439 | 1,437 | 1,439 | 400 |
| 2022/09/06 | 1,441 | 1,441 | 1,440 | 1,440 | 400 |
| 2022/09/05 | 1,441 | 1,441 | 1,431 | 1,441 | 4,200 |
| 2022/09/02 | 1,441 | 1,441 | 1,441 | 1,441 | 100 |
| 2022/09/01 | 1,465 | 1,465 | 1,438 | 1,457 | 3,400 |
| 2022/08/31 | 1,450 | 1,455 | 1,439 | 1,455 | 3,500 |
| 2022/08/30 | 1,464 | 1,464 | 1,450 | 1,450 | 1,300 |
| 2022/08/29 | 1,450 | 1,464 | 1,435 | 1,450 | 6,400 |
| 2022/08/26 | 1,460 | 1,468 | 1,460 | 1,464 | 1,200 |
| 2022/08/25 | 1,453 | 1,477 | 1,442 | 1,454 | 4,800 |
| 2022/08/24 | 1,473 | 1,473 | 1,445 | 1,453 | 1,200 |
| 2022/08/23 | 1,456 | 1,470 | 1,444 | 1,444 | 2,500 |
| 2022/08/22 | 1,442 | 1,456 | 1,442 | 1,456 | 1,600 |
| 2022/08/19 | 1,463 | 1,463 | 1,441 | 1,441 | 8,400 |
| 2022/08/18 | 1,440 | 1,480 | 1,440 | 1,448 | 7,200 |
| 2022/08/17 | 1,501 | 1,527 | 1,461 | 1,462 | 13,700 |
| 2022/08/16 | 1,446 | 1,446 | 1,425 | 1,444 | 2,300 |
| 2022/08/15 | 1,440 | 1,443 | 1,427 | 1,427 | 1,500 |
| 2022/08/12 | 1,449 | 1,458 | 1,420 | 1,440 | 8,400 |
| 2022/08/10 | 1,451 | 1,500 | 1,434 | 1,441 | 14,700 |
| 2022/08/09 | 1,450 | 1,450 | 1,434 | 1,446 | 4,100 |
| 2022/08/08 | 1,448 | 1,460 | 1,439 | 1,454 | 3,800 |
| 2022/08/05 | 1,430 | 1,451 | 1,430 | 1,438 | 1,600 |
| 2022/08/04 | 1,416 | 1,439 | 1,415 | 1,430 | 2,800 |
| 2022/08/03 | 1,430 | 1,434 | 1,402 | 1,412 | 4,900 |
| 2022/08/02 | 1,454 | 1,456 | 1,422 | 1,430 | 8,400 |
| 2022/08/01 | 1,468 | 1,488 | 1,450 | 1,450 | 8,000 |
| 2022/07/29 | 1,492 | 1,495 | 1,461 | 1,464 | 7,300 |
| 2022/07/28 | 1,508 | 1,514 | 1,480 | 1,492 | 6,100 |
| 2022/07/27 | 1,527 | 1,527 | 1,485 | 1,501 | 5,600 |
| 2022/07/26 | 1,545 | 1,545 | 1,524 | 1,527 | 1,600 |
| 2022/07/25 | 1,574 | 1,574 | 1,535 | 1,541 | 5,800 |
| 2022/07/22 | 1,566 | 1,583 | 1,533 | 1,583 | 1,800 |
| 2022/07/21 | 1,575 | 1,575 | 1,566 | 1,568 | 1,700 |
| 2022/07/20 | 1,579 | 1,585 | 1,566 | 1,573 | 1,200 |
| 2022/07/19 | 1,578 | 1,579 | 1,576 | 1,579 | 600 |
| 2022/07/15 | 1,576 | 1,576 | 1,513 | 1,561 | 7,300 |
| 2022/07/14 | 1,585 | 1,585 | 1,576 | 1,576 | 300 |
| 2022/07/13 | 1,585 | 1,585 | 1,572 | 1,585 | 800 |
| 2022/07/12 | 1,586 | 1,586 | 1,572 | 1,585 | 4,500 |
| 2022/07/11 | 1,598 | 1,598 | 1,571 | 1,586 | 3,200 |
| 2022/07/08 | 1,609 | 1,609 | 1,583 | 1,596 | 2,300 |
| 2022/07/07 | 1,606 | 1,606 | 1,592 | 1,601 | 1,100 |
| 2022/07/06 | 1,601 | 1,601 | 1,601 | 1,601 | 200 |
| 2022/07/05 | 1,610 | 1,635 | 1,604 | 1,607 | 3,100 |
| 2022/07/04 | 1,637 | 1,637 | 1,607 | 1,618 | 4,700 |
| 2022/07/01 | 1,606 | 1,609 | 1,595 | 1,605 | 1,700 |
| 2022/06/30 | 1,605 | 1,605 | 1,601 | 1,601 | 1,700 |
| 2022/06/29 | 1,602 | 1,610 | 1,600 | 1,605 | 1,300 |
| 2022/06/28 | 1,606 | 1,606 | 1,602 | 1,602 | 1,200 |
| 2022/06/27 | 1,610 | 1,610 | 1,603 | 1,605 | 1,700 |
| 2022/06/24 | 1,640 | 1,652 | 1,600 | 1,609 | 6,600 |
| 2022/06/23 | 1,665 | 1,665 | 1,639 | 1,640 | 2,500 |
| 2022/06/22 | 1,667 | 1,667 | 1,636 | 1,665 | 1,600 |
| 2022/06/21 | 1,647 | 1,660 | 1,638 | 1,653 | 2,600 |
| 2022/06/20 | 1,653 | 1,664 | 1,635 | 1,635 | 2,100 |
| 2022/06/17 | 1,670 | 1,678 | 1,650 | 1,653 | 2,100 |
| 2022/06/16 | 1,712 | 1,712 | 1,665 | 1,670 | 8,100 |
| 2022/06/15 | 1,676 | 1,687 | 1,666 | 1,687 | 2,600 |
| 2022/06/14 | 1,683 | 1,683 | 1,650 | 1,676 | 3,000 |
| 2022/06/13 | 1,690 | 1,691 | 1,684 | 1,684 | 2,200 |
| 2022/06/10 | 1,692 | 1,702 | 1,690 | 1,690 | 700 |
| 2022/06/09 | 1,703 | 1,704 | 1,691 | 1,691 | 1,500 |
| 2022/06/08 | 1,703 | 1,709 | 1,625 | 1,703 | 20,000 |
| 2022/06/07 | 1,709 | 1,710 | 1,703 | 1,703 | 2,700 |
| 2022/06/06 | 1,701 | 1,709 | 1,700 | 1,709 | 1,200 |
| 2022/06/03 | 1,700 | 1,701 | 1,697 | 1,697 | 1,800 |
| 2022/06/02 | 1,699 | 1,701 | 1,697 | 1,698 | 600 |
| 2022/06/01 | 1,706 | 1,709 | 1,696 | 1,708 | 700 |
| 2022/05/31 | 1,701 | 1,717 | 1,693 | 1,694 | 1,100 |
| 2022/05/30 | 1,699 | 1,708 | 1,684 | 1,691 | 1,200 |
| 2022/05/27 | 1,695 | 1,700 | 1,695 | 1,700 | 200 |
| 2022/05/26 | 1,687 | 1,700 | 1,680 | 1,686 | 2,100 |
| 2022/05/25 | 1,692 | 1,692 | 1,671 | 1,690 | 1,600 |
| 2022/05/24 | 1,700 | 1,716 | 1,693 | 1,697 | 1,600 |
| 2022/05/23 | 1,713 | 1,713 | 1,700 | 1,710 | 1,800 |
| 2022/05/20 | 1,709 | 1,720 | 1,682 | 1,720 | 1,400 |
| 2022/05/19 | 1,690 | 1,705 | 1,670 | 1,698 | 2,400 |
| 2022/05/18 | 1,700 | 1,701 | 1,690 | 1,690 | 3,600 |
| 2022/05/16 | 1,736 | 1,736 | 1,710 | 1,718 | 2,100 |
| 2022/05/13 | 1,734 | 1,755 | 1,734 | 1,755 | 1,600 |
| 2022/05/12 | 1,758 | 1,758 | 1,742 | 1,742 | 500 |
| 2022/05/11 | 1,764 | 1,764 | 1,764 | 1,764 | 200 |
| 2022/05/10 | 1,733 | 1,743 | 1,733 | 1,734 | 500 |
| 2022/05/09 | 1,765 | 1,765 | 1,743 | 1,759 | 700 |
| 2022/05/06 | 1,735 | 1,735 | 1,729 | 1,729 | 300 |
| 2022/05/02 | 1,735 | 1,735 | 1,722 | 1,722 | 800 |
| 2022/04/28 | 1,735 | 1,735 | 1,735 | 1,735 | 100 |
| 2022/04/27 | 1,730 | 1,735 | 1,715 | 1,735 | 1,500 |
| 2022/04/26 | 1,747 | 1,750 | 1,703 | 1,715 | 1,200 |
| 2022/04/25 | 1,741 | 1,741 | 1,702 | 1,735 | 1,700 |
| 2022/04/22 | 1,715 | 1,720 | 1,705 | 1,707 | 1,100 |
| 2022/04/21 | 1,733 | 1,733 | 1,715 | 1,715 | 500 |
| 2022/04/20 | 1,730 | 1,730 | 1,713 | 1,713 | 500 |
| 2022/04/19 | 1,727 | 1,727 | 1,707 | 1,707 | 500 |
| 2022/04/18 | 1,707 | 1,710 | 1,707 | 1,710 | 300 |
| 2022/04/15 | 1,713 | 1,713 | 1,701 | 1,710 | 1,000 |
| 2022/04/14 | 1,717 | 1,721 | 1,712 | 1,721 | 700 |
| 2022/04/13 | 1,712 | 1,712 | 1,712 | 1,712 | 100 |
| 2022/04/12 | 1,710 | 1,710 | 1,710 | 1,710 | 500 |
| 2022/04/11 | 1,737 | 1,737 | 1,712 | 1,712 | 300 |
| 2022/04/08 | 1,739 | 1,739 | 1,739 | 1,739 | 100 |
| 2022/04/07 | 1,740 | 1,749 | 1,703 | 1,708 | 1,700 |
| 2022/04/06 | 1,732 | 1,739 | 1,732 | 1,739 | 300 |
| 2022/04/05 | 1,731 | 1,754 | 1,730 | 1,754 | 600 |
| 2022/04/04 | 1,737 | 1,762 | 1,731 | 1,731 | 700 |
| 2022/04/01 | 1,739 | 1,739 | 1,727 | 1,730 | 1,100 |
| 2022/03/31 | 1,702 | 1,739 | 1,702 | 1,739 | 2,200 |
| 2022/03/30 | 1,802 | 1,802 | 1,661 | 1,702 | 8,100 |
| 2022/03/29 | 1,796 | 1,839 | 1,782 | 1,812 | 4,200 |
| 2022/03/28 | 1,803 | 1,820 | 1,750 | 1,791 | 3,800 |
| 2022/03/25 | 1,830 | 1,892 | 1,770 | 1,812 | 10,200 |
| 2022/03/24 | 1,834 | 1,860 | 1,788 | 1,826 | 6,000 |
| 2022/03/23 | 1,750 | 1,865 | 1,747 | 1,865 | 18,200 |
| 2022/03/22 | 1,683 | 1,713 | 1,683 | 1,713 | 400 |
| 2022/03/18 | 1,677 | 1,679 | 1,677 | 1,678 | 500 |
| 2022/03/17 | 1,698 | 1,701 | 1,677 | 1,677 | 500 |
| 2022/03/16 | 1,660 | 1,660 | 1,657 | 1,660 | 2,100 |
| 2022/03/15 | 1,670 | 1,681 | 1,660 | 1,660 | 1,300 |
| 2022/03/14 | 1,682 | 1,690 | 1,682 | 1,690 | 700 |
| 2022/03/11 | 1,680 | 1,680 | 1,672 | 1,680 | 600 |
| 2022/03/10 | 1,670 | 1,689 | 1,670 | 1,676 | 1,100 |
| 2022/03/09 | 1,638 | 1,680 | 1,638 | 1,663 | 3,400 |
| 2022/03/08 | 1,702 | 1,706 | 1,653 | 1,678 | 2,200 |
| 2022/03/07 | 1,739 | 1,739 | 1,711 | 1,722 | 1,700 |
| 2022/03/04 | 1,759 | 1,759 | 1,746 | 1,746 | 200 |
| 2022/03/03 | 1,744 | 1,767 | 1,742 | 1,742 | 400 |
| 2022/03/02 | 1,765 | 1,765 | 1,744 | 1,744 | 600 |
| 2022/03/01 | 1,764 | 1,765 | 1,764 | 1,765 | 200 |
| 2022/02/28 | 1,746 | 1,762 | 1,746 | 1,762 | 200 |
| 2022/02/25 | 1,747 | 1,755 | 1,747 | 1,748 | 1,300 |
| 2022/02/24 | 1,760 | 1,765 | 1,749 | 1,760 | 1,300 |
| 2022/02/22 | 1,758 | 1,760 | 1,749 | 1,760 | 600 |
| 2022/02/21 | 1,758 | 1,759 | 1,758 | 1,759 | 200 |
| 2022/02/18 | 1,744 | 1,765 | 1,744 | 1,749 | 800 |
| 2022/02/17 | 1,744 | 1,744 | 1,744 | 1,744 | 200 |
| 2022/02/16 | 1,764 | 1,764 | 1,742 | 1,742 | 400 |
| 2022/02/15 | 1,750 | 1,750 | 1,740 | 1,745 | 1,000 |
| 2022/02/14 | 1,755 | 1,758 | 1,750 | 1,751 | 2,100 |
| 2022/02/10 | 1,733 | 1,760 | 1,731 | 1,756 | 1,800 |
| 2022/02/09 | 1,750 | 1,750 | 1,730 | 1,732 | 1,800 |
| 2022/02/08 | 1,759 | 1,759 | 1,720 | 1,725 | 1,800 |
| 2022/02/07 | 1,736 | 1,736 | 1,734 | 1,734 | 800 |
| 2022/02/04 | 1,730 | 1,744 | 1,730 | 1,744 | 600 |
| 2022/02/03 | 1,735 | 1,737 | 1,735 | 1,737 | 200 |
| 2022/02/02 | 1,748 | 1,748 | 1,729 | 1,734 | 400 |
| 2022/02/01 | 1,753 | 1,753 | 1,728 | 1,728 | 700 |
| 2022/01/31 | 1,723 | 1,751 | 1,722 | 1,748 | 1,600 |
| 2022/01/28 | 1,730 | 1,730 | 1,721 | 1,723 | 700 |
| 2022/01/27 | 1,733 | 1,755 | 1,700 | 1,737 | 2,700 |
| 2022/01/26 | 1,733 | 1,733 | 1,733 | 1,733 | 100 |
| 2022/01/25 | 1,768 | 1,768 | 1,732 | 1,732 | 1,500 |
| 2022/01/24 | 1,776 | 1,776 | 1,731 | 1,755 | 1,800 |
| 2022/01/21 | 1,740 | 1,772 | 1,740 | 1,770 | 800 |
| 2022/01/20 | 1,735 | 1,738 | 1,734 | 1,738 | 600 |
| 2022/01/19 | 1,730 | 1,779 | 1,730 | 1,755 | 1,500 |
| 2022/01/18 | 1,770 | 1,770 | 1,711 | 1,711 | 900 |
| 2022/01/17 | 1,771 | 1,771 | 1,771 | 1,771 | 100 |
| 2022/01/14 | 1,772 | 1,772 | 1,771 | 1,771 | 400 |
| 2022/01/13 | 1,795 | 1,795 | 1,766 | 1,771 | 900 |
| 2022/01/12 | 1,765 | 1,781 | 1,765 | 1,781 | 200 |
| 2022/01/11 | 1,769 | 1,777 | 1,764 | 1,765 | 800 |
| 2022/01/07 | 1,764 | 1,764 | 1,764 | 1,764 | 100 |
| 2022/01/06 | 1,775 | 1,809 | 1,730 | 1,746 | 2,900 |
| 2022/01/05 | 1,783 | 1,788 | 1,769 | 1,788 | 900 |
| 2022/01/04 | 1,773 | 1,790 | 1,773 | 1,782 | 600 |