7521 (株)ムサシ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1997-12-29 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1997-12-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-12-25 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1997-12-12 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1997-12-11 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1997-12-10 | 1,140 | 1,180 | 1,140 | 1,180 | 3,000 | 1,180 |
| 1997-12-09 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1997-12-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-12-03 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-12-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-11-27 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1997-11-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-11-13 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1997-11-12 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1997-11-05 | 1,300 | 1,300 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1997-11-04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-10-31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-10-30 | 1,310 | 1,310 | 1,290 | 1,300 | 5,000 | 1,300 |
| 1997-10-27 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1997-10-24 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1997-10-23 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1997-10-22 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1997-10-21 | 1,370 | 1,370 | 1,350 | 1,370 | 8,000 | 1,370 |
| 1997-10-20 | 1,350 | 1,370 | 1,350 | 1,370 | 9,000 | 1,370 |
| 1997-10-17 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1997-10-16 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1997-10-15 | 1,280 | 1,300 | 1,280 | 1,300 | 6,000 | 1,300 |
| 1997-10-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-10-09 | 1,250 | 1,270 | 1,250 | 1,270 | 2,000 | 1,270 |
| 1997-10-08 | 1,200 | 1,250 | 1,200 | 1,250 | 7,000 | 1,250 |
| 1997-10-06 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-10-02 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-09-24 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1997-09-03 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1997-09-01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1997-08-25 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1997-08-15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1997-08-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1997-08-11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1997-08-08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1997-08-05 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1997-08-04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1997-07-31 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1997-07-25 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 1,500 |
| 1997-07-23 | 1,520 | 1,520 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1997-07-18 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1997-07-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1997-07-16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1997-07-15 | 1,550 | 1,550 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1997-07-10 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1997-07-09 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1997-07-08 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1997-07-04 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1997-07-03 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1997-07-02 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1997-07-01 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1997-06-24 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1997-06-23 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,630 |
| 1997-06-19 | 1,590 | 1,590 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1997-06-18 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1997-06-17 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 | 1,600 |
| 1997-06-13 | 1,510 | 1,530 | 1,510 | 1,530 | 3,000 | 1,530 |
| 1997-06-12 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1997-06-06 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1997-06-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1997-05-30 | 1,500 | 1,520 | 1,500 | 1,520 | 2,000 | 1,520 |
| 1997-05-27 | 1,600 | 1,600 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1997-05-23 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 | 1,610 |
| 1997-05-22 | 1,560 | 1,570 | 1,560 | 1,570 | 5,000 | 1,570 |
| 1997-05-21 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1997-05-20 | 1,690 | 1,710 | 1,690 | 1,710 | 5,000 | 1,710 |
| 1997-05-19 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1997-05-16 | 1,680 | 1,710 | 1,680 | 1,710 | 2,000 | 1,710 |
| 1997-05-13 | 1,740 | 1,740 | 1,710 | 1,710 | 3,000 | 1,710 |
| 1997-05-08 | 1,730 | 1,740 | 1,730 | 1,730 | 5,000 | 1,730 |
| 1997-05-07 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1997-05-06 | 1,760 | 1,760 | 1,730 | 1,730 | 6,000 | 1,730 |
| 1997-05-02 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1997-04-30 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,760 |
| 1997-04-25 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1997-04-24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1997-04-23 | 1,740 | 1,760 | 1,700 | 1,760 | 5,000 | 1,760 |
| 1997-04-22 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1997-04-18 | 1,730 | 1,760 | 1,730 | 1,760 | 4,000 | 1,760 |
| 1997-04-14 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1997-04-10 | 1,710 | 1,760 | 1,710 | 1,760 | 7,000 | 1,760 |
| 1997-04-09 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1997-04-04 | 1,720 | 1,720 | 1,710 | 1,710 | 4,000 | 1,710 |
| 1997-04-03 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,750 |
| 1997-04-02 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1997-03-31 | 1,800 | 1,800 | 1,790 | 1,800 | 6,000 | 1,800 |
| 1997-03-28 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1997-03-25 | 1,850 | 1,870 | 1,850 | 1,870 | 4,000 | 1,870 |
| 1997-03-24 | 1,880 | 1,880 | 1,880 | 1,880 | 5,000 | 1,880 |
| 1997-03-19 | 1,850 | 1,870 | 1,850 | 1,870 | 2,000 | 1,870 |
| 1997-03-18 | 1,880 | 1,880 | 1,850 | 1,860 | 10,000 | 1,860 |
| 1997-03-17 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,870 |
| 1997-03-14 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1997-03-13 | 1,880 | 1,880 | 1,850 | 1,850 | 12,000 | 1,850 |
| 1997-03-12 | 1,850 | 1,880 | 1,850 | 1,880 | 8,000 | 1,880 |
| 1997-03-11 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1997-03-10 | 1,880 | 1,880 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1997-03-07 | 1,870 | 1,880 | 1,850 | 1,880 | 7,000 | 1,880 |
| 1997-03-06 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1997-03-05 | 1,900 | 1,900 | 1,880 | 1,890 | 14,000 | 1,890 |
| 1997-03-04 | 1,890 | 1,900 | 1,890 | 1,900 | 7,000 | 1,900 |
| 1997-03-03 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1997-02-28 | 1,890 | 1,900 | 1,890 | 1,890 | 16,000 | 1,890 |
| 1997-02-27 | 1,890 | 1,900 | 1,890 | 1,890 | 11,000 | 1,890 |
| 1997-02-26 | 1,890 | 1,900 | 1,870 | 1,900 | 7,000 | 1,900 |
| 1997-02-25 | 1,860 | 1,900 | 1,850 | 1,870 | 15,000 | 1,870 |
| 1997-02-24 | 1,880 | 1,900 | 1,850 | 1,850 | 8,000 | 1,850 |
| 1997-02-21 | 1,880 | 1,880 | 1,830 | 1,830 | 14,000 | 1,830 |
| 1997-02-20 | 1,910 | 1,910 | 1,880 | 1,880 | 14,000 | 1,880 |
| 1997-02-19 | 1,920 | 1,920 | 1,880 | 1,890 | 30,000 | 1,890 |
| 1997-02-18 | 1,850 | 1,940 | 1,850 | 1,920 | 31,000 | 1,920 |
| 1997-02-17 | 1,850 | 1,880 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1997-02-14 | 1,840 | 1,860 | 1,830 | 1,830 | 12,000 | 1,830 |
| 1997-02-13 | 1,830 | 1,840 | 1,820 | 1,840 | 10,000 | 1,840 |
| 1997-02-12 | 1,820 | 1,830 | 1,810 | 1,810 | 12,000 | 1,810 |
| 1997-02-10 | 1,810 | 1,810 | 1,790 | 1,810 | 6,000 | 1,810 |
| 1997-02-07 | 1,780 | 1,790 | 1,770 | 1,790 | 5,000 | 1,790 |
| 1997-02-06 | 1,760 | 1,760 | 1,760 | 1,760 | 5,000 | 1,760 |
| 1997-02-05 | 1,760 | 1,760 | 1,750 | 1,750 | 9,000 | 1,750 |
| 1997-02-04 | 1,740 | 1,740 | 1,730 | 1,730 | 10,000 | 1,730 |
| 1997-02-03 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,740 |
| 1997-01-31 | 1,690 | 1,700 | 1,690 | 1,700 | 4,000 | 1,700 |
| 1997-01-30 | 1,690 | 1,700 | 1,690 | 1,690 | 8,000 | 1,690 |
| 1997-01-29 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 | 1,690 |
| 1997-01-28 | 1,620 | 1,690 | 1,620 | 1,690 | 6,000 | 1,690 |
| 1997-01-27 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1997-01-24 | 1,610 | 1,640 | 1,600 | 1,640 | 13,000 | 1,640 |
| 1997-01-23 | 1,600 | 1,620 | 1,600 | 1,620 | 13,000 | 1,620 |
| 1997-01-22 | 1,570 | 1,600 | 1,560 | 1,600 | 12,000 | 1,600 |
| 1997-01-21 | 1,570 | 1,570 | 1,570 | 1,570 | 5,000 | 1,570 |
| 1997-01-17 | 1,600 | 1,600 | 1,550 | 1,560 | 16,000 | 1,560 |
| 1997-01-16 | 1,590 | 1,590 | 1,580 | 1,580 | 4,000 | 1,580 |
| 1997-01-14 | 1,600 | 1,620 | 1,570 | 1,570 | 20,000 | 1,570 |
| 1997-01-13 | 1,550 | 1,590 | 1,550 | 1,590 | 6,000 | 1,590 |
| 1997-01-10 | 1,580 | 1,580 | 1,560 | 1,560 | 11,000 | 1,560 |
| 1997-01-09 | 1,580 | 1,600 | 1,580 | 1,600 | 3,000 | 1,600 |
| 1997-01-08 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 | 1,600 |
| 1997-01-07 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 | 1,600 |
分割・併合履歴 ： なし
