7521 (株)ムサシ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 805 | 805 | 795 | 800 | 3,000 | 800 |
| 2002-12-27 | 830 | 830 | 815 | 820 | 13,500 | 820 |
| 2002-12-26 | 810 | 830 | 810 | 820 | 11,500 | 820 |
| 2002-12-25 | 790 | 800 | 790 | 800 | 4,500 | 800 |
| 2002-12-24 | 800 | 800 | 760 | 780 | 13,000 | 780 |
| 2002-12-20 | 800 | 810 | 800 | 800 | 7,500 | 800 |
| 2002-12-19 | 820 | 825 | 800 | 800 | 212,000 | 800 |
| 2002-12-18 | 800 | 840 | 800 | 815 | 5,000 | 815 |
| 2002-12-17 | 760 | 790 | 760 | 790 | 6,000 | 790 |
| 2002-12-16 | 750 | 759 | 750 | 755 | 12,000 | 755 |
| 2002-12-13 | 743 | 750 | 740 | 745 | 8,500 | 745 |
| 2002-12-12 | 745 | 749 | 745 | 745 | 8,500 | 745 |
| 2002-12-11 | 730 | 744 | 730 | 735 | 14,500 | 735 |
| 2002-12-10 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2002-12-09 | 725 | 725 | 720 | 725 | 1,000 | 725 |
| 2002-12-06 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-12-04 | 730 | 730 | 730 | 730 | 71,000 | 730 |
| 2002-12-02 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2002-11-28 | 755 | 755 | 740 | 740 | 4,500 | 740 |
| 2002-11-27 | 740 | 754 | 740 | 750 | 5,000 | 750 |
| 2002-11-26 | 740 | 754 | 740 | 740 | 10,000 | 740 |
| 2002-11-25 | 725 | 740 | 710 | 740 | 4,000 | 740 |
| 2002-11-20 | 700 | 710 | 685 | 710 | 14,000 | 710 |
| 2002-11-19 | 710 | 710 | 695 | 710 | 11,500 | 710 |
| 2002-11-18 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2002-11-15 | 720 | 720 | 710 | 710 | 1,000 | 710 |
| 2002-11-14 | 725 | 730 | 725 | 725 | 3,500 | 725 |
| 2002-11-13 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-11-12 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2002-11-11 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 2002-11-08 | 720 | 725 | 720 | 725 | 1,000 | 725 |
| 2002-11-07 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2002-11-06 | 710 | 716 | 710 | 716 | 9,000 | 716 |
| 2002-11-05 | 710 | 720 | 710 | 720 | 4,500 | 720 |
| 2002-11-01 | 710 | 720 | 710 | 720 | 4,000 | 720 |
| 2002-10-30 | 750 | 750 | 740 | 740 | 2,000 | 740 |
| 2002-10-29 | 730 | 750 | 730 | 750 | 3,500 | 750 |
| 2002-10-28 | 730 | 730 | 730 | 730 | 1,500 | 730 |
| 2002-10-25 | 700 | 714 | 700 | 714 | 1,000 | 714 |
| 2002-10-24 | 695 | 708 | 695 | 700 | 4,500 | 700 |
| 2002-10-23 | 705 | 714 | 690 | 695 | 9,000 | 695 |
| 2002-10-22 | 715 | 715 | 700 | 700 | 4,000 | 700 |
| 2002-10-21 | 730 | 730 | 715 | 715 | 1,500 | 715 |
| 2002-10-18 | 750 | 750 | 735 | 740 | 2,000 | 740 |
| 2002-10-17 | 760 | 760 | 755 | 755 | 1,500 | 755 |
| 2002-10-16 | 760 | 760 | 750 | 750 | 5,500 | 750 |
| 2002-10-15 | 700 | 750 | 700 | 750 | 2,500 | 750 |
| 2002-10-11 | 640 | 660 | 640 | 650 | 7,000 | 650 |
| 2002-10-10 | 710 | 711 | 640 | 650 | 18,000 | 650 |
| 2002-10-09 | 760 | 780 | 760 | 760 | 2,500 | 760 |
| 2002-10-08 | 750 | 780 | 750 | 780 | 4,500 | 780 |
| 2002-10-07 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2002-10-03 | 793 | 793 | 793 | 793 | 500 | 793 |
| 2002-10-02 | 800 | 800 | 800 | 800 | 2,500 | 800 |
| 2002-10-01 | 780 | 800 | 770 | 790 | 5,500 | 790 |
| 2002-09-30 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 2002-09-27 | 800 | 800 | 785 | 785 | 3,000 | 785 |
| 2002-09-26 | 790 | 792 | 790 | 790 | 1,500 | 790 |
| 2002-09-25 | 775 | 777 | 775 | 777 | 4,000 | 777 |
| 2002-09-24 | 790 | 805 | 770 | 770 | 8,000 | 770 |
| 2002-09-20 | 785 | 790 | 780 | 790 | 4,000 | 790 |
| 2002-09-19 | 810 | 810 | 800 | 800 | 10,500 | 800 |
| 2002-09-18 | 830 | 840 | 815 | 820 | 6,000 | 820 |
| 2002-09-17 | 825 | 830 | 820 | 820 | 6,500 | 820 |
| 2002-09-13 | 840 | 840 | 820 | 820 | 4,000 | 820 |
| 2002-09-12 | 835 | 855 | 835 | 855 | 6,000 | 855 |
| 2002-09-11 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2002-09-10 | 830 | 830 | 830 | 830 | 2,500 | 830 |
| 2002-09-09 | 825 | 830 | 820 | 820 | 7,500 | 820 |
| 2002-09-06 | 830 | 830 | 820 | 825 | 3,000 | 825 |
| 2002-09-05 | 840 | 850 | 840 | 840 | 7,000 | 840 |
| 2002-09-04 | 850 | 850 | 840 | 850 | 2,500 | 850 |
| 2002-09-03 | 860 | 860 | 850 | 850 | 13,000 | 850 |
| 2002-09-02 | 870 | 870 | 850 | 850 | 7,500 | 850 |
| 2002-08-30 | 880 | 880 | 870 | 870 | 5,000 | 870 |
| 2002-08-29 | 880 | 880 | 865 | 870 | 2,000 | 870 |
| 2002-08-28 | 897 | 897 | 880 | 880 | 1,500 | 880 |
| 2002-08-27 | 920 | 920 | 880 | 880 | 3,000 | 880 |
| 2002-08-26 | 890 | 920 | 890 | 910 | 12,500 | 910 |
| 2002-08-23 | 900 | 900 | 880 | 880 | 6,000 | 880 |
| 2002-08-22 | 890 | 900 | 870 | 900 | 3,000 | 900 |
| 2002-08-21 | 900 | 900 | 885 | 890 | 6,500 | 890 |
| 2002-08-20 | 915 | 920 | 905 | 920 | 3,500 | 920 |
| 2002-08-19 | 945 | 945 | 905 | 905 | 6,000 | 905 |
| 2002-08-16 | 930 | 940 | 910 | 930 | 6,000 | 930 |
| 2002-08-15 | 900 | 950 | 900 | 910 | 13,000 | 910 |
| 2002-08-14 | 890 | 890 | 860 | 880 | 9,500 | 880 |
| 2002-08-13 | 855 | 880 | 855 | 880 | 8,500 | 880 |
| 2002-08-12 | 855 | 855 | 855 | 855 | 3,000 | 855 |
| 2002-08-09 | 860 | 860 | 850 | 850 | 10,500 | 850 |
| 2002-08-08 | 885 | 890 | 850 | 850 | 5,000 | 850 |
| 2002-08-07 | 920 | 920 | 880 | 900 | 19,000 | 900 |
| 2002-08-06 | 960 | 960 | 905 | 910 | 28,000 | 910 |
| 2002-08-05 | 1,040 | 1,070 | 960 | 960 | 68,000 | 960 |
| 2002-08-02 | 850 | 1,050 | 850 | 1,020 | 108,000 | 1,020 |
| 2002-08-01 | 810 | 820 | 810 | 820 | 2,000 | 820 |
| 2002-07-31 | 825 | 825 | 820 | 820 | 4,500 | 820 |
| 2002-07-30 | 855 | 855 | 840 | 840 | 1,500 | 840 |
| 2002-07-29 | 870 | 890 | 860 | 860 | 10,500 | 860 |
| 2002-07-26 | 875 | 885 | 860 | 880 | 5,000 | 880 |
| 2002-07-25 | 830 | 865 | 830 | 860 | 7,000 | 860 |
| 2002-07-24 | 830 | 850 | 830 | 835 | 12,500 | 835 |
| 2002-07-23 | 810 | 820 | 800 | 820 | 4,500 | 820 |
| 2002-07-22 | 800 | 805 | 800 | 800 | 5,500 | 800 |
| 2002-07-19 | 830 | 835 | 800 | 800 | 7,500 | 800 |
| 2002-07-18 | 870 | 870 | 830 | 830 | 10,500 | 830 |
| 2002-07-17 | 880 | 885 | 830 | 870 | 26,000 | 870 |
| 2002-07-16 | 950 | 950 | 890 | 890 | 24,500 | 890 |
| 2002-07-15 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2002-07-12 | 930 | 980 | 930 | 980 | 15,000 | 980 |
| 2002-07-11 | 985 | 985 | 900 | 920 | 24,500 | 920 |
| 2002-07-10 | 1,000 | 1,010 | 1,000 | 1,000 | 10,500 | 1,000 |
| 2002-07-09 | 1,030 | 1,030 | 1,000 | 1,010 | 22,500 | 1,010 |
| 2002-07-08 | 1,010 | 1,050 | 1,000 | 1,020 | 14,000 | 1,020 |
| 2002-07-05 | 1,050 | 1,050 | 1,000 | 1,000 | 18,500 | 1,000 |
| 2002-07-04 | 1,050 | 1,090 | 1,000 | 1,000 | 34,500 | 1,000 |
| 2002-07-03 | 996 | 1,180 | 996 | 1,050 | 205,500 | 1,050 |
| 2002-07-02 | 902 | 1,000 | 902 | 995 | 76,000 | 995 |
| 2002-07-01 | 860 | 885 | 860 | 885 | 10,000 | 885 |
| 2002-06-28 | 820 | 845 | 820 | 845 | 4,500 | 845 |
| 2002-06-27 | 880 | 910 | 810 | 820 | 14,500 | 820 |
| 2002-06-26 | 980 | 980 | 910 | 910 | 18,000 | 910 |
| 2002-06-25 | 1,060 | 1,100 | 900 | 960 | 96,500 | 960 |
| 2002-06-24 | 765 | 1,050 | 765 | 1,050 | 74,500 | 1,050 |
| 2002-06-21 | 780 | 780 | 770 | 770 | 9,500 | 770 |
| 2002-06-20 | 790 | 795 | 765 | 765 | 7,500 | 765 |
| 2002-06-19 | 755 | 780 | 755 | 780 | 6,000 | 780 |
| 2002-06-18 | 750 | 765 | 750 | 765 | 3,500 | 765 |
| 2002-06-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-06-14 | 770 | 770 | 770 | 770 | 500 | 770 |
| 2002-06-11 | 760 | 760 | 760 | 760 | 500 | 760 |
| 2002-06-10 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-06-07 | 790 | 790 | 780 | 780 | 2,000 | 780 |
| 2002-06-06 | 790 | 790 | 785 | 785 | 3,000 | 785 |
| 2002-06-05 | 800 | 800 | 790 | 790 | 4,500 | 790 |
| 2002-06-03 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2002-05-31 | 830 | 835 | 830 | 835 | 1,000 | 835 |
| 2002-05-29 | 920 | 940 | 890 | 890 | 13,000 | 890 |
| 2002-05-28 | 918 | 930 | 915 | 920 | 7,000 | 920 |
| 2002-05-27 | 880 | 900 | 880 | 900 | 5,500 | 900 |
| 2002-05-24 | 870 | 870 | 860 | 860 | 3,500 | 860 |
| 2002-05-22 | 820 | 830 | 810 | 820 | 4,000 | 820 |
| 2002-05-21 | 900 | 900 | 810 | 820 | 20,500 | 820 |
| 2002-05-20 | 830 | 1,000 | 830 | 880 | 31,000 | 880 |
| 2002-05-17 | 740 | 890 | 740 | 810 | 23,500 | 810 |
| 2002-05-16 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2002-05-10 | 700 | 735 | 700 | 730 | 6,000 | 730 |
| 2002-05-09 | 730 | 735 | 730 | 730 | 1,500 | 730 |
| 2002-05-07 | 740 | 750 | 720 | 740 | 8,500 | 740 |
| 2002-05-01 | 715 | 715 | 710 | 710 | 4,000 | 710 |
| 2002-04-30 | 715 | 720 | 715 | 720 | 1,000 | 720 |
| 2002-04-26 | 720 | 720 | 710 | 715 | 7,000 | 715 |
| 2002-04-25 | 710 | 720 | 710 | 715 | 7,000 | 715 |
| 2002-04-24 | 690 | 703 | 690 | 703 | 4,500 | 703 |
| 2002-04-23 | 700 | 700 | 690 | 690 | 5,000 | 690 |
| 2002-04-22 | 695 | 695 | 695 | 695 | 1,500 | 695 |
| 2002-04-18 | 700 | 700 | 695 | 695 | 1,500 | 695 |
| 2002-04-17 | 700 | 700 | 700 | 700 | 1,500 | 700 |
| 2002-04-12 | 695 | 700 | 695 | 700 | 1,500 | 700 |
| 2002-04-11 | 700 | 710 | 700 | 700 | 6,000 | 700 |
| 2002-04-08 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-04-05 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-04-04 | 670 | 690 | 670 | 690 | 1,500 | 690 |
| 2002-04-02 | 675 | 678 | 675 | 675 | 2,500 | 675 |
| 2002-04-01 | 690 | 690 | 690 | 690 | 1,500 | 690 |
| 2002-03-29 | 699 | 699 | 680 | 699 | 1,000 | 699 |
| 2002-03-28 | 705 | 705 | 685 | 685 | 5,500 | 685 |
| 2002-03-27 | 700 | 714 | 700 | 710 | 1,500 | 710 |
| 2002-03-26 | 700 | 705 | 700 | 700 | 14,500 | 700 |
| 2002-03-25 | 680 | 700 | 680 | 700 | 5,500 | 700 |
| 2002-03-19 | 690 | 700 | 690 | 700 | 1,500 | 700 |
| 2002-03-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-03-15 | 680 | 700 | 680 | 700 | 1,500 | 700 |
| 2002-03-13 | 700 | 720 | 690 | 700 | 6,500 | 700 |
| 2002-03-12 | 630 | 650 | 630 | 650 | 12,500 | 650 |
| 2002-03-08 | 650 | 650 | 640 | 650 | 3,000 | 650 |
| 2002-03-07 | 620 | 650 | 620 | 650 | 6,000 | 650 |
| 2002-03-06 | 610 | 620 | 610 | 620 | 6,500 | 620 |
| 2002-03-05 | 610 | 610 | 600 | 600 | 12,500 | 600 |
| 2002-03-04 | 620 | 620 | 600 | 600 | 7,500 | 600 |
| 2002-03-01 | 610 | 610 | 590 | 590 | 11,500 | 590 |
| 2002-02-28 | 595 | 610 | 590 | 590 | 14,500 | 590 |
| 2002-02-27 | 605 | 606 | 600 | 605 | 6,000 | 605 |
| 2002-02-26 | 600 | 600 | 595 | 595 | 10,500 | 595 |
| 2002-02-25 | 590 | 590 | 580 | 585 | 19,500 | 585 |
| 2002-02-22 | 590 | 590 | 580 | 580 | 3,500 | 580 |
| 2002-02-21 | 590 | 600 | 590 | 590 | 3,000 | 590 |
| 2002-02-20 | 610 | 610 | 610 | 610 | 2,500 | 610 |
| 2002-02-18 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 2002-02-15 | 640 | 640 | 630 | 630 | 1,500 | 630 |
| 2002-02-14 | 660 | 660 | 630 | 630 | 2,000 | 630 |
| 2002-02-13 | 665 | 665 | 660 | 660 | 9,000 | 660 |
| 2002-02-12 | 660 | 665 | 650 | 665 | 6,000 | 665 |
| 2002-02-08 | 665 | 665 | 665 | 665 | 500 | 665 |
| 2002-02-04 | 680 | 680 | 670 | 670 | 5,500 | 670 |
| 2002-01-31 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-01-28 | 650 | 660 | 650 | 660 | 4,000 | 660 |
| 2002-01-25 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 2002-01-24 | 635 | 640 | 620 | 640 | 15,500 | 640 |
| 2002-01-23 | 620 | 620 | 618 | 620 | 10,500 | 620 |
| 2002-01-22 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2002-01-21 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2002-01-18 | 615 | 615 | 601 | 601 | 3,500 | 601 |
| 2002-01-16 | 620 | 620 | 620 | 620 | 3,500 | 620 |
| 2002-01-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2002-01-10 | 610 | 610 | 600 | 610 | 1,000 | 610 |
| 2002-01-09 | 610 | 615 | 610 | 615 | 1,000 | 615 |
| 2002-01-08 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-01-07 | 600 | 620 | 600 | 600 | 1,500 | 600 |
| 2002-01-04 | 620 | 620 | 620 | 620 | 1,000 | 620 |
分割・併合履歴 ： なし
