7521 (株)ムサシ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,821 | 1,822 | 1,821 | 1,822 | 6,000 | 1,822 |
| 2006-12-28 | 1,825 | 1,831 | 1,825 | 1,830 | 3,500 | 1,830 |
| 2006-12-27 | 1,801 | 1,810 | 1,801 | 1,810 | 1,500 | 1,810 |
| 2006-12-26 | 1,798 | 1,800 | 1,798 | 1,800 | 1,000 | 1,800 |
| 2006-12-25 | 1,799 | 1,834 | 1,799 | 1,825 | 6,500 | 1,825 |
| 2006-12-22 | 1,799 | 1,800 | 1,799 | 1,799 | 4,000 | 1,799 |
| 2006-12-21 | 1,830 | 1,831 | 1,801 | 1,820 | 4,000 | 1,820 |
| 2006-12-20 | 1,830 | 1,833 | 1,830 | 1,830 | 10,500 | 1,830 |
| 2006-12-19 | 1,833 | 1,837 | 1,833 | 1,835 | 7,000 | 1,835 |
| 2006-12-18 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,800 |
| 2006-12-14 | 1,785 | 1,785 | 1,785 | 1,785 | 500 | 1,785 |
| 2006-12-13 | 1,800 | 1,801 | 1,800 | 1,800 | 3,000 | 1,800 |
| 2006-12-12 | 1,743 | 1,770 | 1,743 | 1,766 | 7,000 | 1,766 |
| 2006-12-11 | 1,730 | 1,736 | 1,730 | 1,735 | 2,000 | 1,735 |
| 2006-12-08 | 1,740 | 1,740 | 1,729 | 1,730 | 12,500 | 1,730 |
| 2006-12-07 | 1,739 | 1,741 | 1,739 | 1,740 | 3,000 | 1,740 |
| 2006-12-06 | 1,739 | 1,740 | 1,738 | 1,739 | 7,000 | 1,739 |
| 2006-12-05 | 1,731 | 1,735 | 1,731 | 1,735 | 2,500 | 1,735 |
| 2006-12-04 | 1,721 | 1,722 | 1,719 | 1,721 | 8,500 | 1,721 |
| 2006-12-01 | 1,709 | 1,722 | 1,709 | 1,722 | 2,000 | 1,722 |
| 2006-11-27 | 1,723 | 1,723 | 1,723 | 1,723 | 1,000 | 1,723 |
| 2006-11-24 | 1,712 | 1,713 | 1,688 | 1,690 | 8,500 | 1,690 |
| 2006-11-21 | 1,670 | 1,680 | 1,670 | 1,680 | 3,000 | 1,680 |
| 2006-11-20 | 1,660 | 1,665 | 1,659 | 1,665 | 2,500 | 1,665 |
| 2006-11-17 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 1,660 |
| 2006-11-16 | 1,663 | 1,665 | 1,663 | 1,665 | 1,000 | 1,665 |
| 2006-11-15 | 1,661 | 1,665 | 1,661 | 1,665 | 2,000 | 1,665 |
| 2006-11-14 | 1,679 | 1,680 | 1,679 | 1,680 | 3,000 | 1,680 |
| 2006-11-13 | 1,684 | 1,685 | 1,684 | 1,684 | 1,500 | 1,684 |
| 2006-11-09 | 1,685 | 1,690 | 1,685 | 1,690 | 1,500 | 1,690 |
| 2006-11-08 | 1,681 | 1,692 | 1,681 | 1,684 | 5,500 | 1,684 |
| 2006-11-07 | 1,669 | 1,680 | 1,669 | 1,680 | 1,500 | 1,680 |
| 2006-10-27 | 1,670 | 1,671 | 1,670 | 1,671 | 2,500 | 1,671 |
| 2006-10-26 | 1,698 | 1,700 | 1,697 | 1,700 | 5,500 | 1,700 |
| 2006-10-25 | 1,700 | 1,702 | 1,679 | 1,700 | 10,000 | 1,700 |
| 2006-10-24 | 1,700 | 1,701 | 1,700 | 1,701 | 2,000 | 1,701 |
| 2006-10-23 | 1,700 | 1,701 | 1,700 | 1,701 | 2,500 | 1,701 |
| 2006-10-20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,500 | 1,700 |
| 2006-10-19 | 1,710 | 1,711 | 1,710 | 1,711 | 1,000 | 1,711 |
| 2006-10-18 | 1,701 | 1,701 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2006-10-17 | 1,681 | 1,700 | 1,680 | 1,700 | 5,000 | 1,700 |
| 2006-10-16 | 1,680 | 1,681 | 1,675 | 1,675 | 5,000 | 1,675 |
| 2006-10-13 | 1,607 | 1,660 | 1,607 | 1,658 | 6,500 | 1,658 |
| 2006-10-12 | 1,650 | 1,681 | 1,650 | 1,670 | 9,500 | 1,670 |
| 2006-10-11 | 1,698 | 1,698 | 1,659 | 1,662 | 15,000 | 1,662 |
| 2006-10-10 | 1,698 | 1,699 | 1,698 | 1,698 | 3,000 | 1,698 |
| 2006-10-05 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 2006-10-04 | 1,700 | 1,700 | 1,695 | 1,699 | 4,500 | 1,699 |
| 2006-10-03 | 1,700 | 1,700 | 1,700 | 1,700 | 2,500 | 1,700 |
| 2006-10-02 | 1,699 | 1,700 | 1,699 | 1,700 | 2,000 | 1,700 |
| 2006-09-29 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 1,700 |
| 2006-09-28 | 1,709 | 1,710 | 1,698 | 1,698 | 4,500 | 1,698 |
| 2006-09-27 | 1,711 | 1,711 | 1,710 | 1,710 | 1,000 | 1,710 |
| 2006-09-25 | 1,710 | 1,711 | 1,700 | 1,700 | 10,000 | 1,700 |
| 2006-09-21 | 1,690 | 1,710 | 1,690 | 1,710 | 4,500 | 1,710 |
| 2006-09-20 | 1,700 | 1,700 | 1,689 | 1,689 | 3,500 | 1,689 |
| 2006-09-19 | 1,711 | 1,711 | 1,699 | 1,700 | 12,500 | 1,700 |
| 2006-09-15 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 1,700 |
| 2006-09-14 | 1,700 | 1,701 | 1,700 | 1,700 | 7,500 | 1,700 |
| 2006-09-13 | 1,720 | 1,720 | 1,699 | 1,700 | 3,500 | 1,700 |
| 2006-09-12 | 1,710 | 1,712 | 1,710 | 1,710 | 2,000 | 1,710 |
| 2006-09-11 | 1,711 | 1,711 | 1,710 | 1,710 | 3,000 | 1,710 |
| 2006-09-08 | 1,709 | 1,709 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2006-09-07 | 1,709 | 1,710 | 1,708 | 1,710 | 2,000 | 1,710 |
| 2006-09-06 | 1,700 | 1,700 | 1,699 | 1,700 | 3,500 | 1,700 |
| 2006-09-05 | 1,678 | 1,678 | 1,678 | 1,678 | 500 | 1,678 |
| 2006-09-04 | 1,649 | 1,650 | 1,649 | 1,650 | 2,000 | 1,650 |
| 2006-09-01 | 1,651 | 1,658 | 1,650 | 1,650 | 8,500 | 1,650 |
| 2006-08-31 | 1,654 | 1,660 | 1,654 | 1,658 | 7,500 | 1,658 |
| 2006-08-30 | 1,655 | 1,655 | 1,655 | 1,655 | 500 | 1,655 |
| 2006-08-29 | 1,700 | 1,700 | 1,659 | 1,660 | 3,000 | 1,660 |
| 2006-08-28 | 1,698 | 1,705 | 1,650 | 1,650 | 9,000 | 1,650 |
| 2006-08-25 | 1,650 | 1,731 | 1,650 | 1,700 | 21,000 | 1,700 |
| 2006-08-24 | 1,606 | 1,672 | 1,606 | 1,650 | 11,000 | 1,650 |
| 2006-08-23 | 1,598 | 1,634 | 1,598 | 1,606 | 15,500 | 1,606 |
| 2006-08-22 | 1,599 | 1,599 | 1,596 | 1,597 | 2,000 | 1,597 |
| 2006-08-21 | 1,572 | 1,579 | 1,572 | 1,576 | 21,500 | 1,576 |
| 2006-08-18 | 1,571 | 1,571 | 1,559 | 1,570 | 10,500 | 1,570 |
| 2006-08-17 | 1,560 | 1,570 | 1,560 | 1,560 | 26,500 | 1,560 |
| 2006-08-16 | 1,532 | 1,561 | 1,529 | 1,561 | 46,500 | 1,561 |
| 2006-08-15 | 1,564 | 1,565 | 1,529 | 1,533 | 17,500 | 1,533 |
| 2006-08-14 | 1,564 | 1,565 | 1,564 | 1,565 | 1,000 | 1,565 |
| 2006-08-11 | 1,569 | 1,571 | 1,569 | 1,570 | 3,000 | 1,570 |
| 2006-08-10 | 1,575 | 1,576 | 1,575 | 1,576 | 1,000 | 1,576 |
| 2006-08-09 | 1,591 | 1,591 | 1,590 | 1,590 | 1,500 | 1,590 |
| 2006-08-08 | 1,587 | 1,600 | 1,587 | 1,599 | 16,000 | 1,599 |
| 2006-08-07 | 1,608 | 1,609 | 1,597 | 1,598 | 10,000 | 1,598 |
| 2006-08-04 | 1,605 | 1,609 | 1,605 | 1,605 | 8,000 | 1,605 |
| 2006-08-03 | 1,601 | 1,606 | 1,601 | 1,605 | 4,500 | 1,605 |
| 2006-08-02 | 1,600 | 1,607 | 1,600 | 1,600 | 15,000 | 1,600 |
| 2006-08-01 | 1,617 | 1,620 | 1,600 | 1,600 | 36,000 | 1,600 |
| 2006-07-31 | 1,620 | 1,620 | 1,615 | 1,620 | 15,500 | 1,620 |
| 2006-07-28 | 1,625 | 1,626 | 1,620 | 1,620 | 3,500 | 1,620 |
| 2006-07-27 | 1,620 | 1,622 | 1,620 | 1,620 | 6,000 | 1,620 |
| 2006-07-26 | 1,615 | 1,649 | 1,615 | 1,615 | 9,000 | 1,615 |
| 2006-07-25 | 1,610 | 1,611 | 1,605 | 1,605 | 6,000 | 1,605 |
| 2006-07-24 | 1,614 | 1,615 | 1,600 | 1,605 | 9,500 | 1,605 |
| 2006-07-21 | 1,615 | 1,615 | 1,610 | 1,610 | 41,000 | 1,610 |
| 2006-07-20 | 1,615 | 1,625 | 1,610 | 1,620 | 13,500 | 1,620 |
| 2006-07-19 | 1,604 | 1,619 | 1,604 | 1,610 | 5,000 | 1,610 |
| 2006-07-18 | 1,649 | 1,650 | 1,604 | 1,609 | 16,500 | 1,609 |
| 2006-07-07 | 1,650 | 1,650 | 1,630 | 1,630 | 4,500 | 1,630 |
| 2006-07-06 | 1,718 | 1,719 | 1,645 | 1,650 | 11,000 | 1,650 |
| 2006-07-05 | 1,714 | 1,715 | 1,700 | 1,700 | 5,000 | 1,700 |
| 2006-07-04 | 1,700 | 1,720 | 1,601 | 1,682 | 7,500 | 1,682 |
| 2006-07-03 | 1,700 | 1,701 | 1,700 | 1,700 | 3,000 | 1,700 |
| 2006-06-26 | 1,700 | 1,701 | 1,700 | 1,700 | 3,000 | 1,700 |
| 2006-06-23 | 1,700 | 1,701 | 1,700 | 1,700 | 15,000 | 1,700 |
| 2006-06-22 | 1,680 | 1,700 | 1,680 | 1,700 | 4,500 | 1,700 |
| 2006-06-21 | 1,698 | 1,700 | 1,640 | 1,680 | 5,000 | 1,680 |
| 2006-06-20 | 1,719 | 1,720 | 1,684 | 1,705 | 19,500 | 1,705 |
| 2006-06-19 | 1,795 | 1,795 | 1,715 | 1,715 | 9,000 | 1,715 |
| 2006-06-16 | 1,814 | 1,815 | 1,754 | 1,760 | 11,000 | 1,760 |
| 2006-06-15 | 1,765 | 1,798 | 1,763 | 1,780 | 6,500 | 1,780 |
| 2006-06-14 | 1,815 | 1,815 | 1,797 | 1,797 | 4,500 | 1,797 |
| 2006-06-09 | 1,894 | 1,895 | 1,839 | 1,894 | 16,500 | 1,894 |
| 2006-06-08 | 1,906 | 1,908 | 1,906 | 1,908 | 1,000 | 1,908 |
| 2006-06-06 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,900 |
| 2006-06-02 | 1,930 | 1,930 | 1,900 | 1,920 | 8,500 | 1,920 |
| 2006-06-01 | 1,935 | 1,935 | 1,925 | 1,926 | 7,000 | 1,926 |
| 2006-05-31 | 1,962 | 1,962 | 1,940 | 1,940 | 24,500 | 1,940 |
| 2006-05-30 | 1,951 | 1,971 | 1,949 | 1,971 | 23,500 | 1,971 |
| 2006-05-29 | 1,962 | 1,962 | 1,960 | 1,962 | 7,500 | 1,962 |
| 2006-05-26 | 1,965 | 1,966 | 1,965 | 1,966 | 1,000 | 1,966 |
| 2006-05-25 | 2,000 | 2,050 | 1,994 | 2,015 | 15,000 | 2,015 |
| 2006-05-24 | 1,981 | 2,000 | 1,950 | 1,970 | 24,500 | 1,970 |
| 2006-05-23 | 2,035 | 2,040 | 2,035 | 2,040 | 4,500 | 2,040 |
| 2006-05-19 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 2006-05-18 | 2,000 | 2,205 | 2,000 | 2,205 | 1,000 | 2,205 |
| 2006-05-16 | 2,035 | 2,295 | 1,985 | 1,995 | 11,000 | 1,995 |
| 2006-05-12 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 2006-05-11 | 2,105 | 2,105 | 2,105 | 2,105 | 500 | 2,105 |
| 2006-05-10 | 2,140 | 2,145 | 2,140 | 2,145 | 1,000 | 2,145 |
| 2006-05-09 | 2,195 | 2,195 | 2,150 | 2,150 | 4,000 | 2,150 |
| 2006-05-08 | 2,195 | 2,195 | 2,195 | 2,195 | 500 | 2,195 |
| 2006-05-02 | 2,195 | 2,200 | 2,195 | 2,200 | 4,000 | 2,200 |
| 2006-05-01 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 2006-04-28 | 2,200 | 2,200 | 2,200 | 2,200 | 4,500 | 2,200 |
| 2006-04-27 | 2,245 | 2,250 | 2,200 | 2,200 | 9,000 | 2,200 |
| 2006-04-26 | 2,140 | 2,220 | 2,140 | 2,220 | 19,500 | 2,220 |
| 2006-04-25 | 2,145 | 2,150 | 2,095 | 2,140 | 11,000 | 2,140 |
| 2006-04-24 | 2,145 | 2,150 | 2,145 | 2,145 | 11,500 | 2,145 |
| 2006-04-21 | 2,095 | 2,145 | 2,095 | 2,145 | 24,000 | 2,145 |
| 2006-04-20 | 2,050 | 2,150 | 2,050 | 2,150 | 7,500 | 2,150 |
| 2006-04-19 | 2,040 | 2,160 | 2,040 | 2,150 | 18,000 | 2,150 |
| 2006-04-18 | 2,000 | 2,045 | 2,000 | 2,040 | 8,500 | 2,040 |
| 2006-04-14 | 2,010 | 2,040 | 2,010 | 2,040 | 1,000 | 2,040 |
| 2006-04-13 | 2,005 | 2,040 | 2,005 | 2,040 | 10,000 | 2,040 |
| 2006-04-12 | 1,965 | 2,005 | 1,965 | 2,005 | 14,000 | 2,005 |
| 2006-04-11 | 1,966 | 1,970 | 1,965 | 1,966 | 10,000 | 1,966 |
| 2006-04-10 | 1,954 | 1,955 | 1,953 | 1,955 | 3,000 | 1,955 |
| 2006-04-07 | 1,901 | 1,940 | 1,901 | 1,940 | 9,000 | 1,940 |
| 2006-04-06 | 1,900 | 1,911 | 1,900 | 1,910 | 1,500 | 1,910 |
| 2006-04-04 | 1,945 | 1,945 | 1,945 | 1,945 | 500 | 1,945 |
| 2006-04-03 | 1,955 | 1,965 | 1,950 | 1,965 | 8,000 | 1,965 |
| 2006-03-31 | 1,951 | 2,000 | 1,950 | 2,000 | 3,500 | 2,000 |
| 2006-03-29 | 1,970 | 1,984 | 1,970 | 1,984 | 1,000 | 1,984 |
| 2006-03-28 | 1,942 | 1,945 | 1,942 | 1,944 | 14,000 | 1,944 |
| 2006-03-27 | 1,955 | 1,955 | 1,950 | 1,950 | 1,000 | 1,950 |
| 2006-03-24 | 1,956 | 1,956 | 1,955 | 1,955 | 1,000 | 1,955 |
| 2006-03-23 | 1,955 | 1,956 | 1,955 | 1,955 | 9,500 | 1,955 |
| 2006-03-20 | 1,999 | 1,999 | 1,949 | 1,955 | 4,000 | 1,955 |
| 2006-03-17 | 1,940 | 1,992 | 1,940 | 1,990 | 10,500 | 1,990 |
| 2006-03-16 | 1,942 | 1,942 | 1,940 | 1,940 | 4,000 | 1,940 |
| 2006-03-15 | 1,935 | 1,935 | 1,928 | 1,930 | 12,000 | 1,930 |
| 2006-03-14 | 1,950 | 1,950 | 1,924 | 1,925 | 9,500 | 1,925 |
| 2006-03-13 | 1,890 | 2,000 | 1,890 | 1,950 | 47,500 | 1,950 |
| 2006-03-08 | 1,900 | 1,901 | 1,900 | 1,901 | 2,000 | 1,901 |
| 2006-03-07 | 1,934 | 1,935 | 1,875 | 1,875 | 1,500 | 1,875 |
| 2006-03-06 | 1,950 | 1,950 | 1,931 | 1,931 | 4,000 | 1,931 |
| 2006-03-03 | 1,949 | 1,950 | 1,949 | 1,950 | 1,000 | 1,950 |
| 2006-03-02 | 1,920 | 1,955 | 1,920 | 1,930 | 32,000 | 1,930 |
| 2006-03-01 | 1,928 | 1,929 | 1,915 | 1,928 | 4,500 | 1,928 |
| 2006-02-28 | 1,930 | 1,930 | 1,930 | 1,930 | 500 | 1,930 |
| 2006-02-27 | 1,950 | 1,951 | 1,940 | 1,945 | 6,500 | 1,945 |
| 2006-02-24 | 1,980 | 1,980 | 1,948 | 1,970 | 9,000 | 1,970 |
| 2006-02-23 | 1,990 | 1,991 | 1,980 | 1,980 | 6,500 | 1,980 |
| 2006-02-22 | 1,969 | 2,000 | 1,870 | 1,999 | 6,000 | 1,999 |
| 2006-02-20 | 2,020 | 2,045 | 2,000 | 2,040 | 12,000 | 2,040 |
| 2006-02-17 | 2,020 | 2,035 | 1,870 | 2,035 | 13,500 | 2,035 |
| 2006-02-16 | 2,010 | 2,020 | 1,999 | 2,020 | 20,500 | 2,020 |
| 2006-02-15 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,020 |
| 2006-02-14 | 1,998 | 2,020 | 1,998 | 2,020 | 14,000 | 2,020 |
| 2006-02-13 | 2,015 | 2,020 | 1,995 | 2,005 | 21,000 | 2,005 |
| 2006-02-10 | 2,020 | 2,020 | 2,015 | 2,020 | 5,000 | 2,020 |
| 2006-02-09 | 2,045 | 2,050 | 2,015 | 2,020 | 3,500 | 2,020 |
| 2006-02-08 | 2,020 | 2,025 | 2,020 | 2,020 | 17,500 | 2,020 |
| 2006-02-07 | 2,020 | 2,020 | 2,020 | 2,020 | 22,000 | 2,020 |
| 2006-02-06 | 2,025 | 2,035 | 2,015 | 2,020 | 22,000 | 2,020 |
| 2006-02-03 | 2,040 | 2,040 | 2,020 | 2,020 | 20,000 | 2,020 |
| 2006-02-02 | 2,040 | 2,045 | 2,025 | 2,040 | 24,500 | 2,040 |
| 2006-02-01 | 2,050 | 2,055 | 2,035 | 2,050 | 14,000 | 2,050 |
| 2006-01-31 | 2,090 | 2,090 | 2,050 | 2,050 | 2,000 | 2,050 |
| 2006-01-30 | 2,115 | 2,120 | 2,085 | 2,090 | 4,500 | 2,090 |
| 2006-01-27 | 2,105 | 2,140 | 2,035 | 2,040 | 43,500 | 2,040 |
| 2006-01-26 | 1,925 | 2,210 | 1,925 | 2,100 | 59,500 | 2,100 |
| 2006-01-25 | 1,855 | 1,920 | 1,854 | 1,920 | 4,500 | 1,920 |
| 2006-01-24 | 1,835 | 1,849 | 1,829 | 1,849 | 14,000 | 1,849 |
| 2006-01-23 | 1,861 | 1,862 | 1,842 | 1,842 | 16,000 | 1,842 |
| 2006-01-20 | 1,900 | 1,900 | 1,860 | 1,861 | 5,000 | 1,861 |
| 2006-01-19 | 1,849 | 1,855 | 1,830 | 1,854 | 8,000 | 1,854 |
| 2006-01-18 | 1,901 | 1,902 | 1,810 | 1,850 | 41,000 | 1,850 |
| 2006-01-17 | 1,949 | 1,949 | 1,901 | 1,925 | 27,000 | 1,925 |
| 2006-01-16 | 1,961 | 1,961 | 1,950 | 1,950 | 5,000 | 1,950 |
| 2006-01-13 | 1,950 | 1,974 | 1,950 | 1,950 | 20,000 | 1,950 |
| 2006-01-12 | 1,950 | 1,950 | 1,944 | 1,950 | 21,000 | 1,950 |
| 2006-01-11 | 1,970 | 1,971 | 1,900 | 1,950 | 28,000 | 1,950 |
| 2006-01-10 | 1,949 | 1,956 | 1,944 | 1,950 | 30,000 | 1,950 |
| 2006-01-06 | 1,814 | 1,928 | 1,814 | 1,900 | 65,500 | 1,900 |
| 2006-01-05 | 1,775 | 1,815 | 1,775 | 1,800 | 42,000 | 1,800 |
| 2006-01-04 | 1,735 | 1,776 | 1,735 | 1,770 | 18,500 | 1,770 |
分割・併合履歴 ： なし
