7521 (株)ムサシの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,101	2,199	2,101	2,199	300	2,199
2018-12-27	-	-	-	2,100	-	2,100
2018-12-26	2,100	2,100	2,100	2,100	600	2,100
2018-12-25	2,197	2,225	2,150	2,150	2,500	2,150
2018-12-21	2,150	2,161	2,150	2,161	500	2,161
2018-12-20	2,199	2,199	2,199	2,199	500	2,199
2018-12-19	2,101	2,300	2,100	2,199	2,600	2,199
2018-12-18	2,162	2,162	2,162	2,162	300	2,162
2018-12-17	2,154	2,160	2,118	2,123	2,700	2,123
2018-12-14	2,112	2,113	2,112	2,112	900	2,112
2018-12-13	2,170	2,170	2,117	2,160	1,200	2,160
2018-12-12	-	-	-	2,165	-	2,165
2018-12-11	2,258	2,258	2,165	2,165	3,600	2,165
2018-12-10	2,214	2,214	2,214	2,214	100	2,214
2018-12-07	2,194	2,205	2,194	2,205	500	2,205
2018-12-06	2,205	2,210	2,200	2,202	1,200	2,202
2018-12-05	2,187	2,187	2,187	2,187	100	2,187
2018-12-04	2,217	2,217	2,217	2,217	100	2,217
2018-12-03	-	-	-	2,217	-	2,217
2018-11-30	2,217	2,217	2,217	2,217	100	2,217
2018-11-29	2,222	2,240	2,127	2,197	800	2,197
2018-11-28	2,222	2,223	2,207	2,222	1,000	2,222
2018-11-27	2,272	2,272	2,222	2,222	2,800	2,222
2018-11-26	2,217	2,272	2,216	2,272	2,300	2,272
2018-11-22	2,150	2,189	2,145	2,173	2,400	2,173
2018-11-21	2,198	2,221	2,180	2,221	800	2,221
2018-11-20	2,221	2,260	2,186	2,197	3,200	2,197
2018-11-19	2,221	2,221	2,221	2,221	100	2,221
2018-11-16	-	-	-	2,209	-	2,209
2018-11-15	2,209	2,209	2,209	2,209	100	2,209
2018-11-14	2,269	2,269	2,219	2,219	1,100	2,219
2018-11-13	2,273	2,277	2,236	2,277	900	2,277
2018-11-12	2,273	2,273	2,273	2,273	200	2,273
2018-11-09	2,262	2,271	2,262	2,271	500	2,271
2018-11-08	2,261	2,298	2,261	2,298	1,200	2,298
2018-11-07	2,256	2,262	2,235	2,262	500	2,262
2018-11-06	2,297	2,297	2,269	2,269	500	2,269
2018-11-05	2,257	2,270	2,257	2,269	600	2,269
2018-11-02	-	-	-	2,269	-	2,269
2018-11-01	2,280	2,280	2,268	2,269	1,800	2,269
2018-10-31	2,280	2,282	2,280	2,280	1,600	2,280
2018-10-30	2,282	2,282	2,282	2,282	100	2,282
2018-10-29	2,232	2,283	2,232	2,232	1,900	2,232
2018-10-26	2,266	2,266	2,220	2,232	1,600	2,232
2018-10-25	2,282	2,282	2,244	2,265	1,900	2,265
2018-10-24	2,245	2,295	2,245	2,245	1,000	2,245
2018-10-23	2,201	2,201	2,201	2,201	100	2,201
2018-10-22	-	-	-	2,157	-	2,157
2018-10-19	2,156	2,157	2,156	2,157	200	2,157
2018-10-18	2,202	2,202	2,151	2,161	2,300	2,161
2018-10-17	2,150	2,152	2,150	2,152	300	2,152
2018-10-16	-	-	-	2,173	-	2,173
2018-10-15	2,166	2,173	2,166	2,173	300	2,173
2018-10-12	2,066	2,066	2,066	2,066	900	2,066
2018-10-11	2,104	2,127	2,079	2,100	9,700	2,100
2018-10-10	2,104	2,110	2,104	2,104	300	2,104
2018-10-09	2,150	2,151	2,104	2,104	2,600	2,104
2018-10-05	2,195	2,195	2,182	2,182	600	2,182
2018-10-04	2,196	2,226	2,174	2,195	9,900	2,195
2018-10-03	2,214	2,225	2,141	2,200	3,000	2,200
2018-10-02	2,253	2,253	2,243	2,243	400	2,243
2018-10-01	2,269	2,269	2,235	2,236	1,000	2,236
2018-09-28	2,265	2,279	2,261	2,269	500	2,269
2018-09-27	2,215	2,265	2,215	2,265	300	2,265
2018-09-26	2,252	2,252	2,206	2,210	1,300	2,210
2018-09-25	2,264	2,266	2,214	2,214	2,100	2,214
2018-09-21	2,173	2,220	2,151	2,220	13,100	2,220
2018-09-20	-	-	-	2,123	-	2,123
2018-09-19	2,123	2,123	2,123	2,123	300	2,123
2018-09-18	2,122	2,122	2,122	2,122	100	2,122
2018-09-14	2,119	2,119	2,089	2,114	1,900	2,114
2018-09-13	2,115	2,131	2,087	2,114	1,400	2,114
2018-09-12	2,115	2,115	2,088	2,115	800	2,115
2018-09-11	2,119	2,119	2,115	2,115	1,400	2,115
2018-09-10	2,139	2,139	2,104	2,119	4,800	2,119
2018-09-07	2,140	2,150	2,092	2,139	15,300	2,139
2018-09-06	2,093	2,141	2,089	2,139	14,400	2,139
2018-09-05	2,140	2,140	2,140	2,140	1,800	2,140
2018-09-04	2,102	2,142	2,077	2,140	22,000	2,140
2018-09-03	2,155	2,155	2,075	2,142	7,600	2,142
2018-08-31	2,179	2,179	2,171	2,171	900	2,171
2018-08-30	-	-	-	2,171	-	2,171
2018-08-29	2,170	2,212	2,170	2,171	400	2,171
2018-08-28	2,150	2,170	2,150	2,170	2,500	2,170
2018-08-27	2,153	2,153	2,150	2,153	2,500	2,153
2018-08-24	2,127	2,127	2,077	2,111	2,600	2,111
2018-08-23	2,137	2,138	2,129	2,138	3,000	2,138
2018-08-22	2,060	2,096	2,049	2,096	1,700	2,096
2018-08-21	2,031	2,041	2,027	2,040	22,000	2,040
2018-08-20	2,062	2,066	1,940	2,031	7,400	2,031
2018-08-17	2,040	2,057	2,040	2,057	32,200	2,057
2018-08-16	2,031	2,044	2,000	2,040	13,500	2,040
2018-08-15	2,020	2,052	2,020	2,040	800	2,040
2018-08-14	2,050	2,152	2,050	2,070	2,200	2,070
2018-08-13	1,956	2,064	1,956	2,050	3,500	2,050
2018-08-10	-	-	-	2,100	-	2,100
2018-08-09	2,100	2,100	2,100	2,100	500	2,100
2018-08-08	2,145	2,148	2,100	2,120	4,000	2,120
2018-08-07	2,217	2,217	2,141	2,157	900	2,157
2018-08-06	-	-	-	2,220	-	2,220
2018-08-03	2,212	2,220	2,200	2,220	1,900	2,220
2018-08-02	2,221	2,240	2,219	2,240	4,200	2,240
2018-08-01	2,249	2,251	2,218	2,218	1,500	2,218
2018-07-31	2,200	2,250	2,200	2,250	3,300	2,250
2018-07-30	2,195	2,205	2,195	2,200	1,500	2,200
2018-07-27	2,264	2,264	2,150	2,197	2,600	2,197
2018-07-26	2,312	2,312	2,312	2,312	100	2,312
2018-07-25	2,371	2,371	2,321	2,321	2,000	2,321
2018-07-24	2,376	2,376	2,325	2,325	700	2,325
2018-07-23	2,340	2,378	2,326	2,340	2,200	2,340
2018-07-20	2,368	2,368	2,340	2,340	800	2,340
2018-07-19	2,366	2,373	2,366	2,373	400	2,373
2018-07-18	2,370	2,380	2,337	2,363	400	2,363
2018-07-17	2,419	2,419	2,370	2,370	400	2,370
2018-07-13	2,404	2,423	2,395	2,395	300	2,395
2018-07-12	2,439	2,450	2,403	2,403	3,300	2,403
2018-07-11	2,438	2,438	2,380	2,405	11,400	2,405
2018-07-10	2,390	2,390	2,389	2,389	400	2,389
2018-07-09	2,480	2,490	2,389	2,389	2,600	2,389
2018-07-06	2,450	2,480	2,440	2,480	2,200	2,480
2018-07-05	2,450	2,450	2,450	2,450	700	2,450
2018-07-04	2,448	2,448	2,345	2,445	13,800	2,445
2018-07-03	2,410	2,415	2,410	2,412	700	2,412
2018-07-02	2,355	2,449	2,355	2,420	6,900	2,420
2018-06-29	2,365	2,369	2,346	2,365	11,300	2,365
2018-06-28	2,365	2,365	2,365	2,365	5,100	2,365
2018-06-27	-	-	-	2,362	-	-
2018-06-26	2,356	2,370	2,321	2,362	800	2,362
2018-06-25	2,397	2,398	2,373	2,378	3,300	2,378
2018-06-22	2,339	2,350	2,331	2,350	3,300	2,350
2018-06-21	2,360	2,360	2,355	2,355	1,700	2,355
2018-06-20	2,379	2,380	2,360	2,360	7,600	2,360
2018-06-19	2,388	2,395	2,385	2,388	1,600	2,388
2018-06-18	2,400	2,400	2,388	2,388	3,100	2,388
2018-06-15	2,360	2,380	2,360	2,380	1,800	2,380
2018-06-14	2,389	2,389	2,377	2,377	800	2,377
2018-06-13	2,392	2,394	2,389	2,394	900	2,394
2018-06-12	2,373	2,383	2,373	2,373	1,200	2,373
2018-06-11	2,370	2,373	2,344	2,373	1,500	2,373
2018-06-08	2,376	2,376	2,350	2,373	900	2,373
2018-06-07	2,383	2,396	2,375	2,376	1,300	2,376
2018-06-06	2,370	2,383	2,370	2,383	900	2,383
2018-06-05	2,359	2,370	2,359	2,370	1,900	2,370
2018-06-04	2,369	2,370	2,351	2,359	1,500	2,359
2018-06-01	2,356	2,398	2,356	2,370	3,500	2,370
2018-05-31	2,250	2,382	2,250	2,382	14,700	2,382
2018-05-30	2,220	2,350	2,220	2,350	6,200	2,350
2018-05-29	2,300	2,319	2,299	2,319	1,500	2,319
2018-05-28	2,350	2,350	2,272	2,306	2,700	2,306
2018-05-25	2,300	2,350	2,299	2,350	5,600	2,350
2018-05-24	2,298	2,299	2,248	2,299	2,200	2,299
2018-05-23	2,297	2,299	2,280	2,298	5,200	2,298
2018-05-22	2,238	2,286	2,238	2,286	4,000	2,286
2018-05-21	2,243	2,243	2,243	2,243	100	2,243
2018-05-18	2,243	2,260	2,240	2,243	4,900	2,243
2018-05-17	2,216	2,243	2,215	2,243	2,500	2,243
2018-05-16	2,200	2,279	2,200	2,246	7,500	2,246
2018-05-15	2,200	2,214	2,197	2,213	3,800	2,213
2018-05-14	2,196	2,242	2,090	2,206	8,900	2,206
2018-05-11	2,221	2,228	2,220	2,220	1,800	2,220
2018-05-10	2,200	2,220	2,199	2,220	14,900	2,220
2018-05-09	2,165	2,200	2,165	2,200	21,300	2,200
2018-05-08	2,150	2,164	2,150	2,164	200	2,164
2018-05-07	2,188	2,188	2,150	2,155	1,800	2,155
2018-05-02	2,172	2,178	2,149	2,178	2,900	2,178
2018-05-01	2,234	2,234	2,150	2,173	3,400	2,173
2018-04-27	2,265	2,270	2,145	2,253	26,200	2,253
2018-04-26	2,250	2,283	2,220	2,265	8,600	2,265
2018-04-25	2,220	2,250	2,170	2,228	12,200	2,228
2018-04-24	2,179	2,190	2,162	2,190	3,200	2,190
2018-04-23	2,179	2,188	2,146	2,179	6,400	2,179
2018-04-20	2,139	2,150	2,128	2,149	2,300	2,149
2018-04-19	2,143	2,143	2,107	2,121	2,600	2,121
2018-04-18	2,122	2,143	2,122	2,143	800	2,143
2018-04-17	2,107	2,115	2,056	2,115	2,400	2,115
2018-04-16	2,100	2,140	2,095	2,106	3,500	2,106
2018-04-13	2,149	2,152	2,106	2,142	4,800	2,142
2018-04-12	2,119	2,149	2,107	2,107	800	2,107
2018-04-11	2,149	2,150	2,095	2,150	4,500	2,150
2018-04-10	2,100	2,149	2,068	2,137	6,400	2,137
2018-04-09	2,042	2,100	1,944	2,100	3,700	2,100
2018-04-06	2,017	2,053	2,013	2,053	500	2,053
2018-04-05	2,009	2,035	2,009	2,012	1,200	2,012
2018-04-04	2,008	2,027	1,994	2,007	1,300	2,007
2018-04-03	1,990	2,030	1,988	2,029	1,200	2,029
2018-03-30	2,028	2,028	2,017	2,028	500	2,028
2018-03-29	1,985	2,032	1,960	2,032	1,600	2,032
2018-03-28	2,064	2,064	1,960	1,985	2,900	1,985
2018-03-27	2,090	2,133	2,060	2,075	4,500	2,075
2018-03-26	2,144	2,148	2,075	2,124	5,300	2,124
2018-03-23	2,148	2,148	2,098	2,138	8,100	2,138
2018-03-22	2,104	2,148	2,091	2,148	10,200	2,148
2018-03-20	2,024	2,152	2,024	2,110	16,600	2,110
2018-03-19	2,108	2,108	2,037	2,089	3,700	2,089
2018-03-16	2,067	2,080	2,058	2,077	1,800	2,077
2018-03-15	2,076	2,077	2,064	2,071	2,000	2,071
2018-03-14	2,058	2,077	2,058	2,077	800	2,077
2018-03-13	2,077	2,077	2,041	2,058	3,600	2,058
2018-03-12	2,039	2,117	2,039	2,077	13,100	2,077
2018-03-09	2,011	2,039	2,011	2,039	800	2,039
2018-03-08	2,027	2,063	2,027	2,035	300	2,035
2018-03-07	2,039	2,051	2,026	2,051	700	2,051
2018-03-06	2,102	2,103	2,045	2,045	2,600	2,045
2018-03-05	2,021	2,045	2,006	2,045	400	2,045
2018-03-02	2,021	2,025	2,000	2,025	8,000	2,025
2018-03-01	2,007	2,027	2,007	2,021	10,500	2,021
2018-02-28	1,979	2,006	1,979	2,006	700	2,006
2018-02-27	1,962	2,009	1,962	1,987	9,900	1,987
2018-02-26	1,952	1,984	1,950	1,959	9,200	1,959
2018-02-23	1,985	2,008	1,951	2,004	16,500	2,004
2018-02-22	2,000	2,000	1,955	1,988	1,100	1,988
2018-02-21	2,000	2,010	1,972	2,010	4,800	2,010
2018-02-20	1,961	1,990	1,952	1,990	2,600	1,990
2018-02-19	1,936	1,961	1,936	1,961	200	1,961
2018-02-16	1,970	1,970	1,970	1,970	100	1,970
2018-02-15	1,974	1,986	1,932	1,945	4,200	1,945
2018-02-14	1,990	2,000	1,968	1,990	11,600	1,990
2018-02-13	1,946	2,000	1,946	1,975	6,500	1,975
2018-02-09	1,917	1,986	1,917	1,952	4,700	1,952
2018-02-08	1,985	1,985	1,956	1,956	1,200	1,956
2018-02-07	1,919	1,999	1,919	1,975	13,900	1,975
2018-02-06	1,856	1,975	1,851	1,952	11,000	1,952
2018-02-05	1,952	1,976	1,952	1,976	1,200	1,976
2018-02-02	1,964	2,012	1,960	2,000	7,300	2,000
2018-02-01	1,982	1,982	1,942	1,949	600	1,949
2018-01-31	1,988	1,988	1,966	1,966	2,200	1,966
2018-01-30	2,020	2,030	1,970	1,996	27,100	1,996
2018-01-29	1,980	1,987	1,963	1,963	1,200	1,963
2018-01-26	1,997	2,007	1,985	1,987	2,000	1,987
2018-01-25	2,002	2,020	1,985	2,015	12,200	2,015
2018-01-24	1,992	2,020	1,985	2,005	13,000	2,005
2018-01-23	2,002	2,012	1,977	2,012	4,000	2,012
2018-01-22	1,995	1,995	1,982	1,992	1,300	1,992
2018-01-19	1,989	2,012	1,977	2,001	12,600	2,001
2018-01-18	1,957	1,980	1,957	1,961	1,200	1,961
2018-01-17	1,910	1,980	1,910	1,951	10,300	1,951
2018-01-16	1,890	1,926	1,890	1,917	800	1,917
2018-01-15	1,924	1,940	1,908	1,913	5,200	1,913
2018-01-12	1,855	1,930	1,854	1,930	15,800	1,930
2018-01-11	1,869	1,888	1,850	1,888	1,200	1,888
2018-01-10	1,884	1,884	1,851	1,869	5,500	1,869
2018-01-09	1,898	1,914	1,891	1,895	1,500	1,895
2018-01-05	1,893	1,900	1,860	1,897	9,000	1,897
2018-01-04	1,853	1,853	1,838	1,841	1,800	1,841

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7521 (株)ムサシ の時系列データ [2018年度]

7521 (株)ムサシの時系列データ [2018年度]