7521 (株)ムサシ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 970 | 1,000 | 970 | 1,000 | 4,000 | 1,000 |
| 2000-12-28 | 970 | 970 | 940 | 960 | 3,000 | 960 |
| 2000-12-27 | 988 | 989 | 988 | 989 | 2,000 | 989 |
| 2000-12-26 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 2000-12-25 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2000-12-21 | 999 | 999 | 979 | 979 | 2,000 | 979 |
| 2000-12-20 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2000-12-19 | 1,000 | 1,000 | 910 | 1,000 | 5,000 | 1,000 |
| 2000-12-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-12-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2000-12-14 | 980 | 1,000 | 980 | 1,000 | 3,000 | 1,000 |
| 2000-12-13 | 980 | 1,000 | 980 | 1,000 | 3,000 | 1,000 |
| 2000-12-12 | 930 | 970 | 930 | 970 | 4,000 | 970 |
| 2000-12-07 | 880 | 890 | 880 | 890 | 2,000 | 890 |
| 2000-12-06 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-12-05 | 890 | 890 | 880 | 880 | 3,000 | 880 |
| 2000-12-01 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2000-11-29 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2000-11-27 | 897 | 940 | 897 | 940 | 3,000 | 940 |
| 2000-11-24 | 889 | 889 | 850 | 887 | 5,000 | 887 |
| 2000-11-22 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2000-11-21 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2000-11-20 | 930 | 930 | 900 | 900 | 7,000 | 900 |
| 2000-11-17 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-11-16 | 910 | 910 | 900 | 900 | 4,000 | 900 |
| 2000-11-15 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2000-11-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2000-11-10 | 1,080 | 1,080 | 1,020 | 1,020 | 10,000 | 1,020 |
| 2000-11-09 | 1,000 | 1,020 | 990 | 1,020 | 17,000 | 1,020 |
| 2000-11-08 | 900 | 920 | 900 | 920 | 8,000 | 920 |
| 2000-10-27 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2000-10-26 | 899 | 899 | 830 | 830 | 3,000 | 830 |
| 2000-10-25 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-10-24 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-10-23 | 870 | 900 | 850 | 900 | 4,000 | 900 |
| 2000-10-20 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2000-10-16 | 870 | 870 | 861 | 861 | 2,000 | 861 |
| 2000-10-13 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-10-12 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-10-10 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2000-10-02 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2000-09-29 | 900 | 900 | 880 | 880 | 4,000 | 880 |
| 2000-09-27 | 950 | 960 | 950 | 960 | 2,000 | 960 |
| 2000-09-26 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2000-09-25 | 949 | 950 | 949 | 950 | 2,000 | 950 |
| 2000-09-19 | 880 | 880 | 870 | 870 | 28,000 | 870 |
| 2000-09-12 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-09-04 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-08-25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2000-08-24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2000-08-23 | 945 | 980 | 945 | 980 | 3,000 | 980 |
| 2000-08-22 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2000-08-17 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2000-08-09 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2000-08-08 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2000-08-07 | 950 | 951 | 950 | 951 | 2,000 | 951 |
| 2000-08-04 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2000-08-03 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2000-08-02 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2000-07-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-07-28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2000-07-26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2000-07-25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2000-07-24 | 1,090 | 1,100 | 1,070 | 1,070 | 7,000 | 1,070 |
| 2000-07-21 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 2000-07-19 | 1,060 | 1,080 | 1,050 | 1,050 | 9,000 | 1,050 |
| 2000-07-18 | 1,060 | 1,080 | 1,060 | 1,060 | 13,000 | 1,060 |
| 2000-07-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2000-07-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2000-07-13 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2000-07-12 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,070 |
| 2000-07-11 | 1,140 | 1,140 | 1,070 | 1,070 | 6,000 | 1,070 |
| 2000-07-10 | 1,080 | 1,140 | 1,050 | 1,100 | 8,000 | 1,100 |
| 2000-07-07 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 1,050 |
| 2000-07-06 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2000-07-05 | 1,070 | 1,070 | 1,060 | 1,060 | 10,000 | 1,060 |
| 2000-07-04 | 1,100 | 1,100 | 1,060 | 1,060 | 5,000 | 1,060 |
| 2000-07-03 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-06-30 | 1,150 | 1,150 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2000-06-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2000-06-27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2000-06-26 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2000-06-23 | 1,030 | 1,170 | 1,030 | 1,170 | 3,000 | 1,170 |
| 2000-06-21 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 | 1,200 |
| 2000-06-20 | 1,200 | 1,200 | 1,190 | 1,200 | 3,000 | 1,200 |
| 2000-06-19 | 1,200 | 1,240 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2000-06-16 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2000-06-14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-06-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-06-09 | 1,200 | 1,250 | 1,160 | 1,250 | 4,000 | 1,250 |
| 2000-06-07 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2000-06-06 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 | 1,250 |
| 2000-05-31 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2000-05-26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2000-05-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2000-05-24 | 1,250 | 1,250 | 1,190 | 1,200 | 7,000 | 1,200 |
| 2000-05-23 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2000-05-22 | 1,240 | 1,240 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2000-05-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2000-05-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2000-05-17 | 1,280 | 1,280 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2000-05-16 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2000-05-15 | 1,310 | 1,320 | 1,300 | 1,300 | 5,000 | 1,300 |
| 2000-05-12 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2000-05-11 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2000-05-10 | 1,300 | 1,300 | 1,290 | 1,290 | 6,000 | 1,290 |
| 2000-05-09 | 1,300 | 1,300 | 1,250 | 1,250 | 5,000 | 1,250 |
| 2000-05-08 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 1,280 |
| 2000-05-02 | 1,270 | 1,300 | 1,270 | 1,300 | 2,000 | 1,300 |
| 2000-05-01 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2000-04-28 | 1,290 | 1,300 | 1,290 | 1,300 | 8,000 | 1,300 |
| 2000-04-27 | 1,290 | 1,310 | 1,280 | 1,290 | 13,000 | 1,290 |
| 2000-04-25 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2000-04-24 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 | 1,300 |
| 2000-04-21 | 1,300 | 1,300 | 1,290 | 1,290 | 5,000 | 1,290 |
| 2000-04-20 | 1,300 | 1,300 | 1,280 | 1,290 | 3,000 | 1,290 |
| 2000-04-19 | 1,260 | 1,300 | 1,250 | 1,300 | 11,000 | 1,300 |
| 2000-04-18 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 1,290 |
| 2000-04-17 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2000-04-14 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 | 1,500 |
| 2000-04-13 | 1,510 | 1,570 | 1,480 | 1,570 | 5,000 | 1,570 |
| 2000-04-12 | 1,600 | 1,600 | 1,580 | 1,580 | 12,000 | 1,580 |
| 2000-04-11 | 1,620 | 1,620 | 1,550 | 1,580 | 15,000 | 1,580 |
| 2000-04-10 | 1,400 | 1,600 | 1,400 | 1,600 | 50,000 | 1,600 |
| 2000-04-07 | 1,540 | 1,540 | 1,400 | 1,400 | 10,000 | 1,400 |
| 2000-04-06 | 1,560 | 1,600 | 1,500 | 1,550 | 53,000 | 1,550 |
| 2000-04-05 | 1,300 | 1,450 | 1,300 | 1,450 | 36,000 | 1,450 |
| 2000-04-04 | 1,200 | 1,250 | 1,200 | 1,250 | 5,000 | 1,250 |
| 2000-04-03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2000-03-31 | 1,150 | 1,160 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2000-03-30 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2000-03-27 | 1,220 | 1,220 | 1,200 | 1,200 | 8,000 | 1,200 |
| 2000-03-24 | 1,200 | 1,300 | 1,200 | 1,200 | 9,000 | 1,200 |
| 2000-03-23 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2000-03-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-03-17 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2000-03-16 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2000-03-15 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 | 1,170 |
| 2000-03-14 | 1,170 | 1,200 | 1,170 | 1,200 | 3,000 | 1,200 |
| 2000-03-13 | 1,190 | 1,200 | 1,170 | 1,170 | 11,000 | 1,170 |
| 2000-03-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-03-06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2000-03-03 | 1,200 | 1,200 | 1,150 | 1,200 | 5,000 | 1,200 |
| 2000-03-01 | 1,200 | 1,200 | 1,160 | 1,200 | 5,000 | 1,200 |
| 2000-02-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-02-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-02-25 | 1,200 | 1,200 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2000-02-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-02-23 | 1,180 | 1,200 | 1,160 | 1,160 | 4,000 | 1,160 |
| 2000-02-22 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2000-02-21 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2000-02-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-02-17 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2000-02-15 | 1,240 | 1,240 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2000-02-14 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,230 |
| 2000-02-10 | 1,230 | 1,350 | 1,210 | 1,220 | 7,000 | 1,220 |
| 2000-02-09 | 1,250 | 1,250 | 1,200 | 1,250 | 6,000 | 1,250 |
| 2000-02-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2000-02-07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2000-02-03 | 1,310 | 1,310 | 1,300 | 1,300 | 8,000 | 1,300 |
| 2000-02-02 | 1,200 | 1,300 | 1,200 | 1,300 | 23,000 | 1,300 |
| 2000-02-01 | 1,300 | 1,300 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2000-01-31 | 1,340 | 1,340 | 1,300 | 1,300 | 6,000 | 1,300 |
| 2000-01-27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2000-01-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2000-01-25 | 1,200 | 1,300 | 1,200 | 1,300 | 3,000 | 1,300 |
| 2000-01-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2000-01-21 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2000-01-20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2000-01-19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2000-01-18 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2000-01-17 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2000-01-06 | 1,540 | 1,540 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2000-01-04 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
分割・併合履歴 ： なし
