7521 (株)ムサシ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,540 | 1,600 | 1,540 | 1,600 | 4,000 | 1,600 |
| 1996-12-26 | 1,540 | 1,600 | 1,540 | 1,600 | 5,000 | 1,600 |
| 1996-12-25 | 1,560 | 1,560 | 1,540 | 1,540 | 6,000 | 1,540 |
| 1996-12-24 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 1,570 |
| 1996-12-20 | 1,550 | 1,570 | 1,540 | 1,540 | 12,000 | 1,540 |
| 1996-12-19 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,550 |
| 1996-12-18 | 1,570 | 1,570 | 1,540 | 1,550 | 9,000 | 1,550 |
| 1996-12-17 | 1,560 | 1,570 | 1,560 | 1,570 | 4,000 | 1,570 |
| 1996-12-16 | 1,560 | 1,560 | 1,550 | 1,560 | 3,000 | 1,560 |
| 1996-12-13 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1996-12-12 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1996-12-11 | 1,590 | 1,590 | 1,550 | 1,550 | 8,000 | 1,550 |
| 1996-12-10 | 1,600 | 1,600 | 1,590 | 1,590 | 10,000 | 1,590 |
| 1996-12-09 | 1,620 | 1,620 | 1,600 | 1,600 | 6,000 | 1,600 |
| 1996-12-06 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1996-12-05 | 1,590 | 1,640 | 1,590 | 1,600 | 8,000 | 1,600 |
| 1996-12-04 | 1,630 | 1,640 | 1,600 | 1,630 | 14,000 | 1,630 |
| 1996-12-03 | 1,560 | 1,630 | 1,560 | 1,630 | 10,000 | 1,630 |
| 1996-12-02 | 1,580 | 1,580 | 1,500 | 1,500 | 10,000 | 1,500 |
| 1996-11-29 | 1,590 | 1,600 | 1,590 | 1,590 | 3,000 | 1,590 |
| 1996-11-28 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 1,560 |
| 1996-11-27 | 1,570 | 1,580 | 1,560 | 1,560 | 8,000 | 1,560 |
| 1996-11-26 | 1,680 | 1,680 | 1,560 | 1,560 | 9,000 | 1,560 |
| 1996-11-25 | 1,670 | 1,700 | 1,670 | 1,700 | 12,000 | 1,700 |
| 1996-11-22 | 1,700 | 1,730 | 1,650 | 1,660 | 16,000 | 1,660 |
| 1996-11-21 | 1,740 | 1,740 | 1,720 | 1,730 | 15,000 | 1,730 |
| 1996-11-20 | 1,760 | 1,760 | 1,740 | 1,740 | 19,000 | 1,740 |
| 1996-11-19 | 1,780 | 1,780 | 1,740 | 1,760 | 13,000 | 1,760 |
| 1996-11-18 | 1,790 | 1,800 | 1,780 | 1,780 | 20,000 | 1,780 |
| 1996-11-15 | 1,810 | 1,820 | 1,780 | 1,780 | 23,000 | 1,780 |
| 1996-11-14 | 1,830 | 1,830 | 1,790 | 1,790 | 20,000 | 1,790 |
| 1996-11-13 | 1,840 | 1,860 | 1,800 | 1,830 | 80,000 | 1,830 |
| 1996-11-12 | 1,790 | 1,830 | 1,770 | 1,830 | 25,000 | 1,830 |
| 1996-11-11 | 1,790 | 1,800 | 1,780 | 1,800 | 18,000 | 1,800 |
| 1996-11-08 | 1,800 | 1,800 | 1,770 | 1,770 | 26,000 | 1,770 |
| 1996-11-07 | 1,790 | 1,810 | 1,780 | 1,800 | 23,000 | 1,800 |
| 1996-11-06 | 1,760 | 1,780 | 1,760 | 1,770 | 22,000 | 1,770 |
| 1996-11-05 | 1,750 | 1,770 | 1,750 | 1,770 | 34,000 | 1,770 |
| 1996-11-01 | 1,750 | 1,800 | 1,740 | 1,750 | 32,000 | 1,750 |
| 1996-10-31 | 1,830 | 1,830 | 1,770 | 1,770 | 33,000 | 1,770 |
| 1996-10-30 | 1,790 | 1,820 | 1,700 | 1,810 | 420,000 | 1,810 |
| 1996-10-29 | 1,870 | 1,870 | 1,870 | 1,870 | 330,000 | 1,870 |
分割・併合履歴 ： なし
