7521 (株)ムサシ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,050 | 1,100 | 1,030 | 1,100 | 6,500 | 1,100 |
| 2003-12-29 | 1,000 | 1,050 | 1,000 | 1,050 | 3,000 | 1,050 |
| 2003-12-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-12-25 | 1,000 | 1,010 | 995 | 995 | 6,500 | 995 |
| 2003-12-24 | 985 | 1,010 | 985 | 999 | 11,000 | 999 |
| 2003-12-22 | 981 | 985 | 980 | 980 | 14,500 | 980 |
| 2003-12-19 | 981 | 995 | 981 | 981 | 6,500 | 981 |
| 2003-12-18 | 992 | 1,000 | 975 | 975 | 13,500 | 975 |
| 2003-12-17 | 985 | 1,000 | 981 | 990 | 15,000 | 990 |
| 2003-12-16 | 987 | 988 | 975 | 980 | 11,500 | 980 |
| 2003-12-15 | 953 | 985 | 925 | 969 | 23,000 | 969 |
| 2003-12-12 | 968 | 970 | 945 | 945 | 8,500 | 945 |
| 2003-12-11 | 960 | 965 | 950 | 950 | 7,500 | 950 |
| 2003-12-10 | 980 | 980 | 950 | 955 | 11,000 | 955 |
| 2003-12-09 | 985 | 990 | 985 | 990 | 1,000 | 990 |
| 2003-12-08 | 999 | 1,000 | 990 | 990 | 3,000 | 990 |
| 2003-12-05 | 991 | 995 | 991 | 995 | 1,500 | 995 |
| 2003-12-04 | 988 | 1,000 | 986 | 995 | 7,000 | 995 |
| 2003-12-03 | 985 | 988 | 981 | 986 | 8,500 | 986 |
| 2003-12-02 | 985 | 986 | 981 | 985 | 4,500 | 985 |
| 2003-12-01 | 974 | 985 | 962 | 985 | 21,000 | 985 |
| 2003-11-28 | 969 | 1,000 | 969 | 980 | 19,000 | 980 |
| 2003-11-27 | 905 | 955 | 905 | 955 | 16,000 | 955 |
| 2003-11-26 | 920 | 930 | 880 | 890 | 35,000 | 890 |
| 2003-11-25 | 930 | 935 | 920 | 920 | 16,500 | 920 |
| 2003-11-21 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2003-11-20 | 985 | 985 | 940 | 940 | 9,000 | 940 |
| 2003-11-19 | 990 | 1,000 | 980 | 985 | 5,000 | 985 |
| 2003-11-18 | 921 | 1,000 | 910 | 1,000 | 30,500 | 1,000 |
| 2003-11-17 | 980 | 980 | 935 | 935 | 8,000 | 935 |
| 2003-11-14 | 990 | 995 | 975 | 980 | 10,000 | 980 |
| 2003-11-13 | 970 | 1,000 | 970 | 980 | 10,000 | 980 |
| 2003-11-12 | 1,000 | 1,010 | 920 | 970 | 12,500 | 970 |
| 2003-11-11 | 1,090 | 1,090 | 1,000 | 1,010 | 13,000 | 1,010 |
| 2003-11-10 | 1,150 | 1,160 | 1,080 | 1,100 | 16,000 | 1,100 |
| 2003-11-07 | 1,250 | 1,250 | 1,150 | 1,170 | 17,500 | 1,170 |
| 2003-11-06 | 1,240 | 1,280 | 1,180 | 1,250 | 59,500 | 1,250 |
| 2003-11-05 | 1,200 | 1,220 | 1,150 | 1,160 | 12,000 | 1,160 |
| 2003-11-04 | 1,240 | 1,240 | 1,220 | 1,220 | 6,500 | 1,220 |
| 2003-10-31 | 1,250 | 1,250 | 1,220 | 1,250 | 5,500 | 1,250 |
| 2003-10-30 | 1,240 | 1,250 | 1,230 | 1,240 | 7,500 | 1,240 |
| 2003-10-29 | 1,230 | 1,250 | 1,220 | 1,240 | 13,500 | 1,240 |
| 2003-10-28 | 1,210 | 1,230 | 1,210 | 1,230 | 12,500 | 1,230 |
| 2003-10-27 | 1,150 | 1,220 | 1,150 | 1,220 | 27,500 | 1,220 |
| 2003-10-24 | 1,150 | 1,160 | 1,130 | 1,150 | 11,500 | 1,150 |
| 2003-10-23 | 1,230 | 1,240 | 1,100 | 1,160 | 29,500 | 1,160 |
| 2003-10-22 | 1,300 | 1,310 | 1,240 | 1,240 | 17,500 | 1,240 |
| 2003-10-21 | 1,300 | 1,320 | 1,290 | 1,300 | 17,500 | 1,300 |
| 2003-10-20 | 1,290 | 1,300 | 1,270 | 1,300 | 19,500 | 1,300 |
| 2003-10-17 | 1,320 | 1,340 | 1,290 | 1,300 | 32,500 | 1,300 |
| 2003-10-16 | 1,410 | 1,420 | 1,300 | 1,340 | 23,500 | 1,340 |
| 2003-10-15 | 1,470 | 1,480 | 1,410 | 1,420 | 32,500 | 1,420 |
| 2003-10-14 | 1,460 | 1,480 | 1,450 | 1,470 | 62,500 | 1,470 |
| 2003-10-10 | 1,400 | 1,460 | 1,400 | 1,440 | 84,500 | 1,440 |
| 2003-10-09 | 1,400 | 1,410 | 1,370 | 1,370 | 20,500 | 1,370 |
| 2003-10-08 | 1,460 | 1,480 | 1,380 | 1,400 | 59,000 | 1,400 |
| 2003-10-07 | 1,300 | 1,490 | 1,300 | 1,450 | 100,000 | 1,450 |
| 2003-10-06 | 1,310 | 1,310 | 1,290 | 1,300 | 26,500 | 1,300 |
| 2003-10-03 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 1,290 |
| 2003-10-02 | 1,300 | 1,300 | 1,290 | 1,290 | 6,000 | 1,290 |
| 2003-10-01 | 1,250 | 1,300 | 1,230 | 1,290 | 41,500 | 1,290 |
| 2003-09-30 | 1,240 | 1,250 | 1,230 | 1,240 | 10,500 | 1,240 |
| 2003-09-29 | 1,240 | 1,250 | 1,230 | 1,250 | 17,000 | 1,250 |
| 2003-09-26 | 1,210 | 1,230 | 1,210 | 1,230 | 4,500 | 1,230 |
| 2003-09-25 | 1,200 | 1,250 | 1,200 | 1,200 | 9,000 | 1,200 |
| 2003-09-24 | 1,200 | 1,210 | 1,180 | 1,190 | 31,500 | 1,190 |
| 2003-09-22 | 1,220 | 1,260 | 1,190 | 1,190 | 23,500 | 1,190 |
| 2003-09-19 | 1,220 | 1,230 | 1,210 | 1,230 | 9,000 | 1,230 |
| 2003-09-18 | 1,260 | 1,260 | 1,230 | 1,230 | 4,000 | 1,230 |
| 2003-09-17 | 1,250 | 1,300 | 1,250 | 1,270 | 36,500 | 1,270 |
| 2003-09-16 | 1,240 | 1,270 | 1,230 | 1,240 | 36,000 | 1,240 |
| 2003-09-12 | 1,170 | 1,210 | 1,160 | 1,210 | 18,000 | 1,210 |
| 2003-09-11 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 1,150 |
| 2003-09-10 | 1,180 | 1,190 | 1,150 | 1,150 | 8,500 | 1,150 |
| 2003-09-09 | 1,180 | 1,200 | 1,170 | 1,190 | 10,000 | 1,190 |
| 2003-09-08 | 1,190 | 1,200 | 1,180 | 1,190 | 6,500 | 1,190 |
| 2003-09-05 | 1,220 | 1,220 | 1,210 | 1,210 | 1,500 | 1,210 |
| 2003-09-04 | 1,210 | 1,230 | 1,210 | 1,220 | 7,500 | 1,220 |
| 2003-09-03 | 1,160 | 1,200 | 1,160 | 1,190 | 12,000 | 1,190 |
| 2003-09-02 | 1,100 | 1,160 | 1,100 | 1,150 | 13,500 | 1,150 |
| 2003-09-01 | 1,120 | 1,130 | 1,090 | 1,100 | 7,500 | 1,100 |
| 2003-08-29 | 1,140 | 1,150 | 1,120 | 1,120 | 3,500 | 1,120 |
| 2003-08-28 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 | 1,140 |
| 2003-08-27 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2003-08-26 | 1,200 | 1,200 | 1,170 | 1,170 | 4,000 | 1,170 |
| 2003-08-25 | 1,230 | 1,240 | 1,220 | 1,220 | 8,000 | 1,220 |
| 2003-08-22 | 1,260 | 1,260 | 1,220 | 1,230 | 4,000 | 1,230 |
| 2003-08-21 | 1,280 | 1,280 | 1,250 | 1,250 | 7,000 | 1,250 |
| 2003-08-20 | 1,210 | 1,260 | 1,210 | 1,260 | 14,500 | 1,260 |
| 2003-08-19 | 1,190 | 1,210 | 1,190 | 1,200 | 10,500 | 1,200 |
| 2003-08-18 | 1,210 | 1,210 | 1,190 | 1,200 | 4,000 | 1,200 |
| 2003-08-15 | 1,200 | 1,210 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2003-08-14 | 1,140 | 1,230 | 1,140 | 1,230 | 11,000 | 1,230 |
| 2003-08-13 | 1,120 | 1,120 | 1,090 | 1,120 | 10,000 | 1,120 |
| 2003-08-12 | 1,160 | 1,160 | 1,100 | 1,120 | 15,000 | 1,120 |
| 2003-08-11 | 1,180 | 1,190 | 1,150 | 1,160 | 11,000 | 1,160 |
| 2003-08-08 | 1,200 | 1,200 | 1,180 | 1,180 | 1,500 | 1,180 |
| 2003-08-07 | 1,190 | 1,200 | 1,160 | 1,200 | 3,000 | 1,200 |
| 2003-08-06 | 1,260 | 1,260 | 1,150 | 1,200 | 8,000 | 1,200 |
| 2003-08-05 | 1,270 | 1,300 | 1,230 | 1,270 | 12,500 | 1,270 |
| 2003-08-04 | 1,350 | 1,360 | 1,260 | 1,270 | 18,000 | 1,270 |
| 2003-08-01 | 1,240 | 1,360 | 1,240 | 1,340 | 113,000 | 1,340 |
| 2003-07-31 | 1,210 | 1,250 | 1,200 | 1,240 | 27,500 | 1,240 |
| 2003-07-30 | 1,230 | 1,240 | 1,160 | 1,220 | 42,000 | 1,220 |
| 2003-07-29 | 1,120 | 1,240 | 1,120 | 1,240 | 71,000 | 1,240 |
| 2003-07-28 | 1,100 | 1,130 | 1,100 | 1,120 | 10,500 | 1,120 |
| 2003-07-25 | 1,080 | 1,100 | 1,080 | 1,080 | 2,500 | 1,080 |
| 2003-07-24 | 1,060 | 1,090 | 1,050 | 1,090 | 7,000 | 1,090 |
| 2003-07-23 | 1,030 | 1,050 | 1,030 | 1,040 | 10,500 | 1,040 |
| 2003-07-22 | 1,110 | 1,130 | 1,030 | 1,030 | 25,500 | 1,030 |
| 2003-07-18 | 1,050 | 1,140 | 1,040 | 1,130 | 21,000 | 1,130 |
| 2003-07-17 | 1,060 | 1,060 | 1,030 | 1,040 | 8,500 | 1,040 |
| 2003-07-16 | 1,140 | 1,150 | 1,060 | 1,060 | 24,500 | 1,060 |
| 2003-07-15 | 1,080 | 1,130 | 1,070 | 1,130 | 42,500 | 1,130 |
| 2003-07-14 | 1,060 | 1,080 | 1,050 | 1,080 | 14,500 | 1,080 |
| 2003-07-11 | 1,010 | 1,040 | 1,000 | 1,030 | 14,500 | 1,030 |
| 2003-07-10 | 1,040 | 1,040 | 1,020 | 1,020 | 8,000 | 1,020 |
| 2003-07-09 | 1,030 | 1,060 | 1,030 | 1,040 | 25,000 | 1,040 |
| 2003-07-08 | 1,040 | 1,050 | 1,010 | 1,030 | 37,000 | 1,030 |
| 2003-07-07 | 941 | 1,020 | 941 | 1,000 | 40,500 | 1,000 |
| 2003-07-04 | 866 | 945 | 865 | 930 | 37,500 | 930 |
| 2003-07-03 | 883 | 884 | 870 | 870 | 11,500 | 870 |
| 2003-07-02 | 870 | 875 | 865 | 867 | 12,000 | 867 |
| 2003-07-01 | 875 | 875 | 850 | 850 | 2,500 | 850 |
| 2003-06-30 | 860 | 870 | 860 | 870 | 3,000 | 870 |
| 2003-06-27 | 855 | 870 | 850 | 870 | 4,500 | 870 |
| 2003-06-26 | 850 | 855 | 840 | 850 | 8,500 | 850 |
| 2003-06-25 | 826 | 830 | 810 | 830 | 10,000 | 830 |
| 2003-06-24 | 860 | 870 | 805 | 810 | 7,500 | 810 |
| 2003-06-23 | 862 | 865 | 855 | 855 | 6,500 | 855 |
| 2003-06-20 | 892 | 892 | 860 | 860 | 10,500 | 860 |
| 2003-06-19 | 896 | 899 | 860 | 875 | 16,000 | 875 |
| 2003-06-18 | 882 | 890 | 880 | 890 | 20,500 | 890 |
| 2003-06-17 | 855 | 880 | 848 | 865 | 21,000 | 865 |
| 2003-06-16 | 860 | 860 | 830 | 845 | 15,500 | 845 |
| 2003-06-13 | 786 | 845 | 785 | 845 | 26,000 | 845 |
| 2003-06-12 | 785 | 800 | 780 | 785 | 12,500 | 785 |
| 2003-06-11 | 750 | 765 | 750 | 765 | 6,500 | 765 |
| 2003-06-10 | 750 | 760 | 750 | 760 | 10,000 | 760 |
| 2003-06-09 | 755 | 770 | 755 | 760 | 4,500 | 760 |
| 2003-06-06 | 760 | 760 | 755 | 760 | 6,500 | 760 |
| 2003-06-05 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 2003-06-04 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2003-06-03 | 702 | 785 | 700 | 785 | 25,000 | 785 |
| 2003-06-02 | 700 | 702 | 700 | 700 | 2,000 | 700 |
| 2003-05-30 | 710 | 710 | 710 | 710 | 1,500 | 710 |
| 2003-05-29 | 700 | 715 | 700 | 715 | 2,000 | 715 |
| 2003-05-28 | 685 | 720 | 685 | 715 | 9,000 | 715 |
| 2003-05-27 | 695 | 695 | 680 | 685 | 5,500 | 685 |
| 2003-05-26 | 692 | 698 | 692 | 695 | 6,500 | 695 |
| 2003-05-23 | 670 | 690 | 670 | 685 | 6,000 | 685 |
| 2003-05-22 | 665 | 675 | 665 | 667 | 6,500 | 667 |
| 2003-05-21 | 706 | 706 | 670 | 670 | 5,000 | 670 |
| 2003-05-20 | 710 | 714 | 710 | 710 | 2,000 | 710 |
| 2003-05-19 | 700 | 710 | 700 | 703 | 3,000 | 703 |
| 2003-05-16 | 720 | 720 | 710 | 710 | 1,000 | 710 |
| 2003-05-15 | 720 | 725 | 720 | 721 | 5,500 | 721 |
| 2003-05-14 | 720 | 725 | 720 | 720 | 1,500 | 720 |
| 2003-05-13 | 750 | 755 | 720 | 720 | 22,500 | 720 |
| 2003-05-12 | 720 | 780 | 720 | 755 | 54,500 | 755 |
| 2003-05-09 | 700 | 700 | 690 | 695 | 4,000 | 695 |
| 2003-05-07 | 710 | 710 | 705 | 705 | 3,500 | 705 |
| 2003-05-06 | 700 | 710 | 700 | 710 | 2,500 | 710 |
| 2003-05-01 | 700 | 700 | 690 | 700 | 1,500 | 700 |
| 2003-04-28 | 695 | 695 | 695 | 695 | 500 | 695 |
| 2003-04-25 | 710 | 724 | 705 | 710 | 2,500 | 710 |
| 2003-04-24 | 720 | 734 | 710 | 710 | 8,500 | 710 |
| 2003-04-23 | 720 | 729 | 720 | 720 | 6,000 | 720 |
| 2003-04-21 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2003-04-18 | 700 | 710 | 700 | 710 | 5,500 | 710 |
| 2003-04-17 | 690 | 690 | 690 | 690 | 500 | 690 |
| 2003-04-15 | 715 | 715 | 700 | 700 | 3,000 | 700 |
| 2003-04-14 | 690 | 700 | 690 | 700 | 1,000 | 700 |
| 2003-04-10 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2003-04-09 | 710 | 710 | 700 | 710 | 5,500 | 710 |
| 2003-04-08 | 720 | 720 | 710 | 710 | 5,500 | 710 |
| 2003-04-07 | 730 | 730 | 710 | 720 | 3,500 | 720 |
| 2003-04-04 | 720 | 730 | 710 | 715 | 6,500 | 715 |
| 2003-04-03 | 721 | 721 | 720 | 720 | 5,500 | 720 |
| 2003-04-02 | 721 | 725 | 721 | 721 | 2,000 | 721 |
| 2003-04-01 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2003-03-31 | 730 | 735 | 730 | 730 | 3,000 | 730 |
| 2003-03-28 | 730 | 730 | 730 | 730 | 1,500 | 730 |
| 2003-03-27 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-03-26 | 730 | 735 | 730 | 730 | 4,000 | 730 |
| 2003-03-25 | 740 | 750 | 740 | 740 | 12,500 | 740 |
| 2003-03-24 | 725 | 735 | 715 | 735 | 8,500 | 735 |
| 2003-03-20 | 710 | 715 | 710 | 715 | 1,500 | 715 |
| 2003-03-19 | 710 | 720 | 705 | 715 | 5,500 | 715 |
| 2003-03-18 | 720 | 720 | 720 | 720 | 1,500 | 720 |
| 2003-03-14 | 710 | 715 | 710 | 715 | 2,500 | 715 |
| 2003-03-12 | 720 | 720 | 710 | 710 | 1,500 | 710 |
| 2003-03-11 | 730 | 730 | 700 | 720 | 9,500 | 720 |
| 2003-03-10 | 745 | 745 | 745 | 745 | 500 | 745 |
| 2003-03-07 | 760 | 760 | 745 | 750 | 3,500 | 750 |
| 2003-03-06 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-03-05 | 780 | 780 | 750 | 755 | 2,500 | 755 |
| 2003-02-28 | 785 | 790 | 770 | 770 | 4,500 | 770 |
| 2003-02-26 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2003-02-25 | 795 | 805 | 790 | 795 | 9,000 | 795 |
| 2003-02-24 | 800 | 810 | 790 | 790 | 9,000 | 790 |
| 2003-02-18 | 760 | 785 | 760 | 785 | 2,500 | 785 |
| 2003-02-14 | 770 | 790 | 765 | 790 | 7,500 | 790 |
| 2003-02-13 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2003-02-06 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2003-02-04 | 775 | 775 | 770 | 775 | 2,500 | 775 |
| 2003-02-03 | 800 | 800 | 790 | 790 | 1,000 | 790 |
| 2003-01-31 | 790 | 800 | 790 | 800 | 1,000 | 800 |
| 2003-01-28 | 830 | 830 | 800 | 800 | 3,500 | 800 |
| 2003-01-27 | 830 | 830 | 830 | 830 | 6,000 | 830 |
| 2003-01-24 | 800 | 816 | 800 | 816 | 5,500 | 816 |
| 2003-01-23 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2003-01-22 | 795 | 800 | 795 | 800 | 1,000 | 800 |
| 2003-01-21 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 2003-01-17 | 790 | 800 | 790 | 800 | 6,000 | 800 |
| 2003-01-16 | 795 | 795 | 795 | 795 | 500 | 795 |
| 2003-01-14 | 770 | 780 | 770 | 780 | 2,000 | 780 |
| 2003-01-10 | 770 | 770 | 765 | 765 | 4,500 | 765 |
| 2003-01-09 | 810 | 810 | 780 | 780 | 3,500 | 780 |
| 2003-01-08 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2003-01-07 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2003-01-06 | 810 | 810 | 810 | 810 | 500 | 810 |
分割・併合履歴 ： なし
