7521 (株)ムサシ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 600 | 605 | 590 | 600 | 15,500 | 600 |
| 2001-12-27 | 610 | 620 | 598 | 600 | 17,000 | 600 |
| 2001-12-26 | 620 | 620 | 600 | 600 | 13,500 | 600 |
| 2001-12-25 | 630 | 650 | 590 | 620 | 28,500 | 620 |
| 2001-12-21 | 710 | 710 | 620 | 620 | 13,000 | 620 |
| 2001-12-20 | 750 | 750 | 730 | 730 | 9,000 | 730 |
| 2001-12-19 | 740 | 750 | 740 | 750 | 7,500 | 750 |
| 2001-12-18 | 760 | 760 | 750 | 750 | 5,000 | 750 |
| 2001-12-17 | 750 | 760 | 750 | 750 | 3,500 | 750 |
| 2001-12-14 | 735 | 760 | 735 | 750 | 5,000 | 750 |
| 2001-12-13 | 760 | 760 | 730 | 730 | 12,000 | 730 |
| 2001-12-12 | 780 | 780 | 760 | 760 | 6,500 | 760 |
| 2001-12-11 | 780 | 780 | 760 | 760 | 4,500 | 760 |
| 2001-12-10 | 760 | 770 | 750 | 760 | 12,000 | 760 |
| 2001-12-07 | 770 | 780 | 770 | 770 | 1,000 | 770 |
| 2001-12-06 | 750 | 770 | 750 | 770 | 1,500 | 770 |
| 2001-12-05 | 775 | 780 | 770 | 780 | 4,000 | 780 |
| 2001-12-04 | 790 | 790 | 770 | 780 | 8,000 | 780 |
| 2001-11-30 | 790 | 790 | 790 | 790 | 2,500 | 790 |
| 2001-11-29 | 795 | 800 | 795 | 800 | 2,500 | 800 |
| 2001-11-28 | 795 | 800 | 795 | 800 | 7,500 | 800 |
| 2001-11-27 | 800 | 800 | 800 | 800 | 4,500 | 800 |
| 2001-11-26 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2001-11-22 | 790 | 795 | 790 | 795 | 1,500 | 795 |
| 2001-11-21 | 800 | 800 | 755 | 785 | 22,000 | 785 |
| 2001-11-19 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2001-11-16 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-11-09 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-11-08 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2001-11-07 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-11-02 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2001-10-31 | 900 | 930 | 900 | 900 | 5,500 | 900 |
| 2001-10-29 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2001-10-26 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2001-10-25 | 930 | 947 | 930 | 947 | 4,500 | 947 |
| 2001-10-23 | 930 | 935 | 930 | 935 | 7,500 | 935 |
| 2001-10-18 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 2001-10-12 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2001-10-10 | 970 | 990 | 960 | 960 | 3,500 | 960 |
| 2001-10-09 | 990 | 990 | 985 | 990 | 5,000 | 990 |
| 2001-10-04 | 950 | 970 | 949 | 970 | 5,000 | 970 |
| 2001-10-03 | 870 | 950 | 870 | 950 | 2,000 | 950 |
| 2001-09-28 | 820 | 850 | 820 | 820 | 2,500 | 820 |
| 2001-09-27 | 780 | 800 | 780 | 800 | 2,500 | 800 |
| 2001-09-26 | 770 | 775 | 770 | 770 | 3,000 | 770 |
| 2001-09-25 | 775 | 795 | 775 | 775 | 1,500 | 775 |
| 2001-09-21 | 775 | 775 | 775 | 775 | 500 | 775 |
| 2001-09-20 | 760 | 785 | 760 | 785 | 2,500 | 785 |
| 2001-09-19 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-09-17 | 750 | 770 | 730 | 730 | 5,500 | 730 |
| 2001-09-14 | 750 | 770 | 750 | 770 | 2,500 | 770 |
| 2001-09-13 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2001-09-12 | 790 | 790 | 790 | 790 | 500 | 790 |
| 2001-09-10 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-09-07 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2001-09-06 | 800 | 810 | 780 | 810 | 24,000 | 810 |
| 2001-09-05 | 895 | 895 | 770 | 790 | 33,500 | 790 |
| 2001-09-04 | 925 | 925 | 880 | 895 | 2,500 | 895 |
| 2001-09-03 | 950 | 950 | 940 | 940 | 3,000 | 940 |
| 2001-08-28 | 975 | 980 | 970 | 970 | 7,000 | 970 |
| 2001-08-27 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2001-08-24 | 980 | 980 | 975 | 975 | 5,000 | 975 |
| 2001-08-23 | 980 | 980 | 980 | 980 | 7,500 | 980 |
| 2001-08-21 | 980 | 980 | 980 | 980 | 8,000 | 980 |
| 2001-08-20 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2001-08-17 | 980 | 980 | 980 | 980 | 2,500 | 980 |
| 2001-08-16 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2001-08-15 | 985 | 985 | 985 | 985 | 500 | 985 |
| 2001-08-09 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2001-08-08 | 980 | 990 | 980 | 990 | 5,500 | 990 |
| 2001-08-07 | 980 | 990 | 980 | 980 | 5,000 | 980 |
| 2001-08-06 | 980 | 980 | 980 | 980 | 2,500 | 980 |
| 2001-08-03 | 970 | 990 | 970 | 980 | 6,500 | 980 |
| 2001-08-02 | 980 | 990 | 975 | 980 | 3,500 | 980 |
| 2001-08-01 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2001-07-27 | 1,000 | 1,010 | 980 | 990 | 10,000 | 990 |
| 2001-07-26 | 1,030 | 1,030 | 980 | 980 | 7,000 | 980 |
| 2001-07-25 | 1,100 | 1,100 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2001-07-24 | 1,130 | 1,140 | 1,130 | 1,140 | 4,000 | 1,140 |
| 2001-07-23 | 1,170 | 1,180 | 1,140 | 1,140 | 6,000 | 1,140 |
| 2001-07-19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2001-07-18 | 1,200 | 1,210 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2001-07-17 | 1,230 | 1,230 | 1,210 | 1,210 | 6,000 | 1,210 |
| 2001-07-16 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 2001-07-13 | 1,200 | 1,210 | 1,180 | 1,200 | 9,000 | 1,200 |
| 2001-07-11 | 1,280 | 1,280 | 1,220 | 1,220 | 4,000 | 1,220 |
| 2001-07-10 | 1,260 | 1,260 | 1,250 | 1,260 | 3,000 | 1,260 |
| 2001-07-09 | 1,290 | 1,300 | 1,280 | 1,290 | 5,000 | 1,290 |
| 2001-07-06 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2001-07-05 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2001-07-03 | 1,340 | 1,350 | 1,290 | 1,300 | 15,000 | 1,300 |
| 2001-07-02 | 1,320 | 1,350 | 1,320 | 1,330 | 7,000 | 1,330 |
| 2001-06-29 | 1,290 | 1,310 | 1,290 | 1,300 | 14,000 | 1,300 |
| 2001-06-28 | 1,280 | 1,280 | 1,270 | 1,270 | 5,000 | 1,270 |
| 2001-06-27 | 1,250 | 1,270 | 1,250 | 1,270 | 3,000 | 1,270 |
| 2001-06-26 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,230 |
| 2001-06-25 | 1,230 | 1,240 | 1,230 | 1,230 | 13,000 | 1,230 |
| 2001-06-22 | 1,200 | 1,250 | 1,200 | 1,230 | 12,000 | 1,230 |
| 2001-06-21 | 1,250 | 1,250 | 1,150 | 1,200 | 5,000 | 1,200 |
| 2001-06-20 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2001-06-19 | 1,300 | 1,300 | 1,270 | 1,270 | 3,000 | 1,270 |
| 2001-06-18 | 1,370 | 1,380 | 1,300 | 1,300 | 17,000 | 1,300 |
| 2001-06-15 | 1,370 | 1,380 | 1,370 | 1,380 | 45,000 | 1,380 |
| 2001-06-14 | 1,380 | 1,390 | 1,370 | 1,380 | 29,000 | 1,380 |
| 2001-06-13 | 1,370 | 1,380 | 1,370 | 1,380 | 6,000 | 1,380 |
| 2001-06-12 | 1,380 | 1,390 | 1,370 | 1,380 | 31,000 | 1,380 |
| 2001-06-11 | 1,350 | 1,400 | 1,350 | 1,390 | 39,000 | 1,390 |
| 2001-06-08 | 1,350 | 1,390 | 1,320 | 1,380 | 37,000 | 1,380 |
| 2001-06-07 | 1,300 | 1,360 | 1,300 | 1,360 | 39,000 | 1,360 |
| 2001-06-06 | 1,280 | 1,300 | 1,260 | 1,300 | 12,000 | 1,300 |
| 2001-06-05 | 1,240 | 1,250 | 1,240 | 1,250 | 4,000 | 1,250 |
| 2001-06-04 | 1,210 | 1,230 | 1,210 | 1,230 | 9,000 | 1,230 |
| 2001-06-01 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 | 1,220 |
| 2001-05-31 | 1,200 | 1,220 | 1,200 | 1,220 | 7,000 | 1,220 |
| 2001-05-30 | 1,340 | 1,340 | 1,170 | 1,220 | 47,000 | 1,220 |
| 2001-05-29 | 1,300 | 1,340 | 1,300 | 1,340 | 29,000 | 1,340 |
| 2001-05-28 | 1,310 | 1,310 | 1,300 | 1,300 | 7,000 | 1,300 |
| 2001-05-25 | 1,350 | 1,370 | 1,290 | 1,300 | 21,000 | 1,300 |
| 2001-05-24 | 1,350 | 1,400 | 1,340 | 1,360 | 51,000 | 1,360 |
| 2001-05-23 | 1,220 | 1,370 | 1,200 | 1,370 | 89,000 | 1,370 |
| 2001-05-22 | 1,200 | 1,200 | 1,190 | 1,200 | 3,000 | 1,200 |
| 2001-05-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2001-05-17 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2001-05-16 | 1,210 | 1,210 | 1,200 | 1,210 | 6,000 | 1,210 |
| 2001-05-15 | 1,230 | 1,230 | 1,190 | 1,200 | 15,000 | 1,200 |
| 2001-05-14 | 1,300 | 1,300 | 1,220 | 1,220 | 6,000 | 1,220 |
| 2001-05-11 | 1,280 | 1,330 | 1,270 | 1,320 | 47,000 | 1,320 |
| 2001-05-10 | 1,200 | 1,310 | 1,190 | 1,300 | 93,000 | 1,300 |
| 2001-05-09 | 1,250 | 1,250 | 1,180 | 1,200 | 17,000 | 1,200 |
| 2001-05-08 | 1,100 | 1,210 | 1,100 | 1,210 | 45,000 | 1,210 |
| 2001-05-07 | 1,050 | 1,080 | 1,050 | 1,080 | 5,000 | 1,080 |
| 2001-05-02 | 1,010 | 1,050 | 1,010 | 1,030 | 9,000 | 1,030 |
| 2001-05-01 | 1,100 | 1,100 | 980 | 1,000 | 37,000 | 1,000 |
| 2001-04-27 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2001-04-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2001-04-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2001-04-24 | 1,080 | 1,090 | 1,080 | 1,080 | 7,000 | 1,080 |
| 2001-04-23 | 1,120 | 1,120 | 1,070 | 1,070 | 10,000 | 1,070 |
| 2001-04-13 | 1,080 | 1,100 | 1,080 | 1,100 | 5,000 | 1,100 |
| 2001-04-03 | 1,120 | 1,120 | 1,090 | 1,100 | 3,000 | 1,100 |
| 2001-03-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2001-03-29 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2001-03-28 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2001-03-27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2001-03-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2001-03-23 | 1,000 | 1,050 | 1,000 | 1,050 | 4,000 | 1,050 |
| 2001-03-21 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2001-03-16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2001-03-14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2001-03-08 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2001-03-06 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2001-03-01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2001-02-28 | 1,080 | 1,080 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2001-02-27 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2001-02-26 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2001-02-23 | 1,050 | 1,100 | 1,050 | 1,100 | 3,000 | 1,100 |
| 2001-02-20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2001-02-15 | 1,120 | 1,120 | 1,060 | 1,060 | 5,000 | 1,060 |
| 2001-02-14 | 1,040 | 1,150 | 1,040 | 1,120 | 10,000 | 1,120 |
| 2001-02-13 | 1,010 | 1,040 | 1,010 | 1,040 | 4,000 | 1,040 |
| 2001-02-09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2001-02-08 | 966 | 1,000 | 965 | 1,000 | 8,000 | 1,000 |
| 2001-02-07 | 960 | 961 | 960 | 961 | 2,000 | 961 |
| 2001-02-06 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2001-01-31 | 920 | 920 | 915 | 915 | 2,000 | 915 |
| 2001-01-30 | 915 | 915 | 915 | 915 | 3,000 | 915 |
| 2001-01-29 | 940 | 940 | 910 | 910 | 3,000 | 910 |
| 2001-01-25 | 960 | 960 | 950 | 950 | 2,000 | 950 |
| 2001-01-24 | 960 | 960 | 921 | 921 | 6,000 | 921 |
| 2001-01-23 | 907 | 910 | 907 | 910 | 5,000 | 910 |
| 2001-01-19 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2001-01-17 | 910 | 910 | 901 | 901 | 3,000 | 901 |
| 2001-01-12 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 2001-01-10 | 920 | 920 | 915 | 915 | 3,000 | 915 |
| 2001-01-04 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
分割・併合履歴 ： なし
