7521 (株)ムサシ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2004-12-27 | 1,182 | 1,196 | 1,181 | 1,195 | 8,500 | 1,195 |
| 2004-12-24 | 1,190 | 1,200 | 1,160 | 1,160 | 16,500 | 1,160 |
| 2004-12-22 | 1,185 | 1,191 | 1,185 | 1,190 | 7,000 | 1,190 |
| 2004-12-21 | 1,190 | 1,196 | 1,180 | 1,180 | 18,500 | 1,180 |
| 2004-12-17 | 1,180 | 1,200 | 1,180 | 1,190 | 7,500 | 1,190 |
| 2004-12-16 | 1,130 | 1,170 | 1,130 | 1,170 | 5,000 | 1,170 |
| 2004-12-15 | 1,100 | 1,110 | 1,100 | 1,110 | 5,500 | 1,110 |
| 2004-12-14 | 1,079 | 1,085 | 1,079 | 1,085 | 3,500 | 1,085 |
| 2004-12-13 | 1,060 | 1,085 | 1,060 | 1,060 | 8,000 | 1,060 |
| 2004-12-08 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2004-12-03 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
| 2004-11-30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2004-11-29 | 1,070 | 1,070 | 1,060 | 1,060 | 1,500 | 1,060 |
| 2004-11-26 | 1,070 | 1,100 | 1,070 | 1,080 | 5,000 | 1,080 |
| 2004-11-25 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 | 1,080 |
| 2004-11-24 | 1,020 | 1,060 | 1,020 | 1,060 | 4,500 | 1,060 |
| 2004-11-22 | 1,010 | 1,020 | 1,010 | 1,010 | 3,500 | 1,010 |
| 2004-11-19 | 1,080 | 1,080 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2004-11-18 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2004-11-17 | 1,180 | 1,210 | 1,100 | 1,160 | 33,500 | 1,160 |
| 2004-11-16 | 960 | 1,200 | 959 | 1,200 | 69,500 | 1,200 |
| 2004-11-15 | 975 | 975 | 975 | 975 | 500 | 975 |
| 2004-11-12 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2004-11-04 | 960 | 970 | 950 | 970 | 3,000 | 970 |
| 2004-11-02 | 970 | 970 | 970 | 970 | 6,000 | 970 |
| 2004-11-01 | 1,040 | 1,040 | 970 | 970 | 2,500 | 970 |
| 2004-10-29 | 1,050 | 1,050 | 990 | 990 | 5,500 | 990 |
| 2004-10-28 | 1,060 | 1,060 | 1,020 | 1,050 | 5,000 | 1,050 |
| 2004-10-27 | 1,050 | 1,060 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2004-10-26 | 979 | 1,100 | 979 | 1,050 | 15,500 | 1,050 |
| 2004-10-25 | 967 | 975 | 967 | 967 | 8,500 | 967 |
| 2004-10-22 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 2004-10-21 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2004-10-19 | 965 | 965 | 965 | 965 | 500 | 965 |
| 2004-10-18 | 990 | 990 | 965 | 965 | 6,000 | 965 |
| 2004-10-14 | 985 | 985 | 975 | 975 | 1,000 | 975 |
| 2004-10-08 | 990 | 990 | 990 | 990 | 500 | 990 |
| 2004-10-05 | 995 | 1,010 | 995 | 1,000 | 5,000 | 1,000 |
| 2004-10-04 | 970 | 980 | 970 | 980 | 1,500 | 980 |
| 2004-09-30 | 950 | 970 | 940 | 960 | 12,500 | 960 |
| 2004-09-29 | 945 | 960 | 945 | 960 | 2,500 | 960 |
| 2004-09-28 | 980 | 980 | 960 | 960 | 2,000 | 960 |
| 2004-09-27 | 1,010 | 1,020 | 1,000 | 1,010 | 4,500 | 1,010 |
| 2004-09-24 | 1,010 | 1,020 | 1,010 | 1,020 | 5,500 | 1,020 |
| 2004-09-22 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2004-09-21 | 1,010 | 1,010 | 1,010 | 1,010 | 500 | 1,010 |
| 2004-09-17 | 1,010 | 1,020 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2004-09-16 | 1,020 | 1,030 | 1,010 | 1,030 | 9,000 | 1,030 |
| 2004-09-15 | 1,000 | 1,000 | 1,000 | 1,000 | 4,500 | 1,000 |
| 2004-09-14 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 1,030 |
| 2004-09-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,500 | 1,030 |
| 2004-09-10 | 1,030 | 1,030 | 1,010 | 1,030 | 6,000 | 1,030 |
| 2004-09-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2004-09-07 | 1,050 | 1,080 | 1,020 | 1,070 | 12,000 | 1,070 |
| 2004-09-06 | 1,000 | 1,030 | 1,000 | 1,020 | 7,500 | 1,020 |
| 2004-09-03 | 1,000 | 1,020 | 1,000 | 1,000 | 8,000 | 1,000 |
| 2004-09-02 | 961 | 1,000 | 961 | 1,000 | 7,000 | 1,000 |
| 2004-09-01 | 970 | 970 | 965 | 965 | 8,500 | 965 |
| 2004-08-31 | 945 | 970 | 945 | 960 | 11,000 | 960 |
| 2004-08-30 | 938 | 945 | 935 | 938 | 9,000 | 938 |
| 2004-08-27 | 935 | 944 | 929 | 930 | 8,000 | 930 |
| 2004-08-26 | 924 | 930 | 923 | 930 | 6,000 | 930 |
| 2004-08-25 | 900 | 950 | 900 | 910 | 28,500 | 910 |
| 2004-08-24 | 910 | 911 | 895 | 900 | 20,500 | 900 |
| 2004-08-23 | 930 | 931 | 900 | 910 | 42,000 | 910 |
| 2004-08-20 | 930 | 940 | 918 | 930 | 7,500 | 930 |
| 2004-08-19 | 940 | 941 | 930 | 930 | 6,000 | 930 |
| 2004-08-18 | 950 | 950 | 950 | 950 | 1,500 | 950 |
| 2004-08-17 | 964 | 978 | 954 | 960 | 6,000 | 960 |
| 2004-08-16 | 1,000 | 1,000 | 960 | 980 | 16,500 | 980 |
| 2004-08-13 | 1,100 | 1,100 | 1,000 | 1,030 | 13,500 | 1,030 |
| 2004-08-12 | 1,150 | 1,150 | 1,110 | 1,110 | 9,500 | 1,110 |
| 2004-08-11 | 1,150 | 1,160 | 1,140 | 1,150 | 10,000 | 1,150 |
| 2004-08-10 | 1,140 | 1,150 | 1,140 | 1,150 | 2,500 | 1,150 |
| 2004-08-09 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2004-08-06 | 1,160 | 1,160 | 1,160 | 1,160 | 500 | 1,160 |
| 2004-08-05 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 | 1,160 |
| 2004-08-04 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2004-08-02 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 | 1,190 |
| 2004-07-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 | 1,200 |
| 2004-07-29 | 1,250 | 1,250 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2004-07-28 | 1,270 | 1,270 | 1,270 | 1,270 | 500 | 1,270 |
| 2004-07-26 | 1,320 | 1,320 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2004-07-23 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 | 1,320 |
| 2004-07-22 | 1,330 | 1,330 | 1,330 | 1,330 | 500 | 1,330 |
| 2004-07-21 | 1,330 | 1,330 | 1,330 | 1,330 | 500 | 1,330 |
| 2004-07-20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,500 | 1,340 |
| 2004-07-16 | 1,320 | 1,400 | 1,320 | 1,350 | 18,500 | 1,350 |
| 2004-07-15 | 1,330 | 1,330 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2004-07-14 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 2004-07-13 | 1,320 | 1,340 | 1,320 | 1,340 | 2,500 | 1,340 |
| 2004-07-12 | 1,330 | 1,330 | 1,330 | 1,330 | 17,500 | 1,330 |
| 2004-07-09 | 1,320 | 1,330 | 1,310 | 1,320 | 7,500 | 1,320 |
| 2004-07-08 | 1,320 | 1,320 | 1,320 | 1,320 | 10,500 | 1,320 |
| 2004-07-07 | 1,310 | 1,320 | 1,300 | 1,320 | 9,500 | 1,320 |
| 2004-07-06 | 1,320 | 1,320 | 1,310 | 1,320 | 14,500 | 1,320 |
| 2004-07-05 | 1,320 | 1,330 | 1,310 | 1,310 | 7,000 | 1,310 |
| 2004-07-02 | 1,310 | 1,330 | 1,310 | 1,310 | 19,000 | 1,310 |
| 2004-07-01 | 1,300 | 1,310 | 1,300 | 1,310 | 14,500 | 1,310 |
| 2004-06-30 | 1,290 | 1,300 | 1,290 | 1,300 | 9,500 | 1,300 |
| 2004-06-29 | 1,300 | 1,310 | 1,280 | 1,300 | 9,500 | 1,300 |
| 2004-06-28 | 1,300 | 1,310 | 1,290 | 1,310 | 15,500 | 1,310 |
| 2004-06-25 | 1,320 | 1,330 | 1,310 | 1,320 | 5,000 | 1,320 |
| 2004-06-24 | 1,320 | 1,330 | 1,320 | 1,320 | 9,500 | 1,320 |
| 2004-06-23 | 1,320 | 1,330 | 1,310 | 1,330 | 23,500 | 1,330 |
| 2004-06-22 | 1,320 | 1,320 | 1,310 | 1,320 | 15,500 | 1,320 |
| 2004-06-21 | 1,320 | 1,330 | 1,320 | 1,320 | 4,000 | 1,320 |
| 2004-06-18 | 1,320 | 1,330 | 1,310 | 1,320 | 7,500 | 1,320 |
| 2004-06-17 | 1,320 | 1,330 | 1,300 | 1,310 | 7,000 | 1,310 |
| 2004-06-16 | 1,270 | 1,320 | 1,270 | 1,310 | 34,500 | 1,310 |
| 2004-06-15 | 1,270 | 1,290 | 1,270 | 1,270 | 12,500 | 1,270 |
| 2004-06-14 | 1,310 | 1,310 | 1,270 | 1,270 | 49,500 | 1,270 |
| 2004-06-11 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 2004-06-09 | 1,300 | 1,310 | 1,300 | 1,310 | 8,500 | 1,310 |
| 2004-06-08 | 1,300 | 1,310 | 1,290 | 1,310 | 9,000 | 1,310 |
| 2004-06-07 | 1,300 | 1,310 | 1,280 | 1,300 | 23,000 | 1,300 |
| 2004-06-04 | 1,290 | 1,310 | 1,290 | 1,300 | 9,500 | 1,300 |
| 2004-06-03 | 1,290 | 1,300 | 1,270 | 1,300 | 28,000 | 1,300 |
| 2004-06-02 | 1,220 | 1,320 | 1,220 | 1,300 | 16,500 | 1,300 |
| 2004-06-01 | 1,220 | 1,220 | 1,190 | 1,220 | 8,000 | 1,220 |
| 2004-05-31 | 1,290 | 1,290 | 1,220 | 1,230 | 15,000 | 1,230 |
| 2004-05-28 | 1,300 | 1,310 | 1,270 | 1,280 | 18,500 | 1,280 |
| 2004-05-27 | 1,310 | 1,330 | 1,240 | 1,300 | 111,500 | 1,300 |
| 2004-05-26 | 1,420 | 1,440 | 1,300 | 1,320 | 89,000 | 1,320 |
| 2004-05-25 | 1,510 | 1,520 | 1,500 | 1,500 | 26,500 | 1,500 |
| 2004-05-24 | 1,490 | 1,520 | 1,480 | 1,520 | 37,500 | 1,520 |
| 2004-05-21 | 1,470 | 1,510 | 1,470 | 1,500 | 26,000 | 1,500 |
| 2004-05-20 | 1,440 | 1,480 | 1,440 | 1,470 | 11,000 | 1,470 |
| 2004-05-19 | 1,440 | 1,460 | 1,410 | 1,440 | 11,500 | 1,440 |
| 2004-05-18 | 1,350 | 1,450 | 1,350 | 1,440 | 12,500 | 1,440 |
| 2004-05-17 | 1,470 | 1,480 | 1,290 | 1,360 | 20,500 | 1,360 |
| 2004-05-14 | 1,500 | 1,510 | 1,490 | 1,500 | 24,500 | 1,500 |
| 2004-05-13 | 1,500 | 1,520 | 1,490 | 1,500 | 29,500 | 1,500 |
| 2004-05-12 | 1,490 | 1,500 | 1,490 | 1,500 | 25,500 | 1,500 |
| 2004-05-11 | 1,490 | 1,510 | 1,490 | 1,500 | 47,000 | 1,500 |
| 2004-05-10 | 1,520 | 1,530 | 1,480 | 1,500 | 75,000 | 1,500 |
| 2004-05-07 | 1,480 | 1,530 | 1,480 | 1,500 | 112,000 | 1,500 |
| 2004-05-06 | 1,370 | 1,510 | 1,370 | 1,480 | 93,000 | 1,480 |
| 2004-04-30 | 1,380 | 1,390 | 1,330 | 1,380 | 27,500 | 1,380 |
| 2004-04-28 | 1,340 | 1,400 | 1,340 | 1,380 | 69,500 | 1,380 |
| 2004-04-27 | 1,320 | 1,340 | 1,320 | 1,340 | 31,000 | 1,340 |
| 2004-04-26 | 1,300 | 1,320 | 1,290 | 1,320 | 57,000 | 1,320 |
| 2004-04-23 | 1,290 | 1,300 | 1,270 | 1,290 | 47,500 | 1,290 |
| 2004-04-22 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 | 1,290 |
| 2004-04-21 | 1,300 | 1,300 | 1,260 | 1,280 | 8,500 | 1,280 |
| 2004-04-20 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 | 1,300 |
| 2004-04-19 | 1,280 | 1,290 | 1,270 | 1,270 | 5,500 | 1,270 |
| 2004-04-16 | 1,290 | 1,290 | 1,250 | 1,280 | 10,500 | 1,280 |
| 2004-04-15 | 1,340 | 1,350 | 1,300 | 1,310 | 19,000 | 1,310 |
| 2004-04-14 | 1,340 | 1,350 | 1,300 | 1,340 | 21,000 | 1,340 |
| 2004-04-13 | 1,350 | 1,370 | 1,340 | 1,340 | 17,000 | 1,340 |
| 2004-04-12 | 1,300 | 1,370 | 1,300 | 1,350 | 28,000 | 1,350 |
| 2004-04-09 | 1,300 | 1,310 | 1,280 | 1,290 | 18,000 | 1,290 |
| 2004-04-08 | 1,300 | 1,330 | 1,300 | 1,320 | 23,500 | 1,320 |
| 2004-04-07 | 1,300 | 1,310 | 1,300 | 1,300 | 9,000 | 1,300 |
| 2004-04-06 | 1,290 | 1,300 | 1,270 | 1,300 | 20,500 | 1,300 |
| 2004-04-05 | 1,270 | 1,280 | 1,260 | 1,280 | 8,500 | 1,280 |
| 2004-04-02 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2004-04-01 | 1,260 | 1,280 | 1,240 | 1,250 | 20,500 | 1,250 |
| 2004-03-31 | 1,270 | 1,280 | 1,270 | 1,270 | 18,500 | 1,270 |
| 2004-03-30 | 1,230 | 1,270 | 1,230 | 1,270 | 12,000 | 1,270 |
| 2004-03-29 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2004-03-26 | 1,200 | 1,230 | 1,200 | 1,220 | 13,500 | 1,220 |
| 2004-03-25 | 1,250 | 1,250 | 1,210 | 1,210 | 13,500 | 1,210 |
| 2004-03-24 | 1,260 | 1,260 | 1,220 | 1,250 | 11,000 | 1,250 |
| 2004-03-23 | 1,290 | 1,300 | 1,270 | 1,270 | 7,500 | 1,270 |
| 2004-03-22 | 1,300 | 1,300 | 1,280 | 1,280 | 7,000 | 1,280 |
| 2004-03-19 | 1,300 | 1,320 | 1,300 | 1,300 | 6,500 | 1,300 |
| 2004-03-18 | 1,330 | 1,360 | 1,300 | 1,300 | 29,500 | 1,300 |
| 2004-03-17 | 1,300 | 1,350 | 1,300 | 1,320 | 53,000 | 1,320 |
| 2004-03-16 | 1,250 | 1,320 | 1,250 | 1,300 | 38,000 | 1,300 |
| 2004-03-15 | 1,250 | 1,260 | 1,250 | 1,250 | 11,500 | 1,250 |
| 2004-03-12 | 1,220 | 1,230 | 1,200 | 1,230 | 13,500 | 1,230 |
| 2004-03-11 | 1,240 | 1,240 | 1,220 | 1,230 | 7,000 | 1,230 |
| 2004-03-10 | 1,250 | 1,260 | 1,230 | 1,240 | 7,500 | 1,240 |
| 2004-03-09 | 1,210 | 1,250 | 1,210 | 1,250 | 11,000 | 1,250 |
| 2004-03-08 | 1,190 | 1,200 | 1,190 | 1,200 | 5,500 | 1,200 |
| 2004-03-05 | 1,170 | 1,190 | 1,170 | 1,190 | 3,500 | 1,190 |
| 2004-03-04 | 1,180 | 1,180 | 1,180 | 1,180 | 1,500 | 1,180 |
| 2004-03-03 | 1,140 | 1,170 | 1,140 | 1,170 | 4,500 | 1,170 |
| 2004-03-02 | 1,150 | 1,160 | 1,140 | 1,140 | 7,000 | 1,140 |
| 2004-03-01 | 1,170 | 1,170 | 1,140 | 1,140 | 10,500 | 1,140 |
| 2004-02-27 | 1,160 | 1,170 | 1,160 | 1,170 | 2,500 | 1,170 |
| 2004-02-26 | 1,160 | 1,160 | 1,160 | 1,160 | 500 | 1,160 |
| 2004-02-25 | 1,150 | 1,160 | 1,140 | 1,150 | 8,000 | 1,150 |
| 2004-02-24 | 1,150 | 1,170 | 1,150 | 1,150 | 4,500 | 1,150 |
| 2004-02-23 | 1,180 | 1,190 | 1,160 | 1,170 | 8,000 | 1,170 |
| 2004-02-20 | 1,180 | 1,190 | 1,180 | 1,190 | 1,000 | 1,190 |
| 2004-02-19 | 1,180 | 1,180 | 1,180 | 1,180 | 4,500 | 1,180 |
| 2004-02-18 | 1,200 | 1,210 | 1,150 | 1,170 | 9,500 | 1,170 |
| 2004-02-17 | 1,160 | 1,210 | 1,160 | 1,200 | 11,000 | 1,200 |
| 2004-02-16 | 1,150 | 1,150 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2004-02-13 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 1,140 |
| 2004-02-12 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2004-02-10 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | 1,150 |
| 2004-02-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2004-02-06 | 1,150 | 1,160 | 1,150 | 1,150 | 3,500 | 1,150 |
| 2004-02-05 | 1,150 | 1,160 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2004-02-04 | 1,160 | 1,170 | 1,160 | 1,160 | 3,500 | 1,160 |
| 2004-02-03 | 1,130 | 1,160 | 1,130 | 1,160 | 8,000 | 1,160 |
| 2004-02-02 | 1,120 | 1,130 | 1,110 | 1,130 | 3,000 | 1,130 |
| 2004-01-30 | 1,150 | 1,150 | 1,120 | 1,140 | 8,000 | 1,140 |
| 2004-01-29 | 1,140 | 1,150 | 1,140 | 1,150 | 5,000 | 1,150 |
| 2004-01-28 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 1,150 |
| 2004-01-27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,500 | 1,150 |
| 2004-01-26 | 1,180 | 1,180 | 1,150 | 1,160 | 5,500 | 1,160 |
| 2004-01-23 | 1,150 | 1,170 | 1,140 | 1,160 | 16,000 | 1,160 |
| 2004-01-22 | 1,170 | 1,180 | 1,150 | 1,160 | 7,000 | 1,160 |
| 2004-01-21 | 1,180 | 1,190 | 1,170 | 1,170 | 8,500 | 1,170 |
| 2004-01-20 | 1,190 | 1,200 | 1,180 | 1,180 | 8,000 | 1,180 |
| 2004-01-19 | 1,200 | 1,230 | 1,200 | 1,200 | 4,500 | 1,200 |
| 2004-01-16 | 1,180 | 1,190 | 1,180 | 1,190 | 1,000 | 1,190 |
| 2004-01-15 | 1,180 | 1,190 | 1,170 | 1,190 | 4,500 | 1,190 |
| 2004-01-14 | 1,200 | 1,200 | 1,160 | 1,180 | 11,000 | 1,180 |
| 2004-01-13 | 1,210 | 1,230 | 1,200 | 1,200 | 11,500 | 1,200 |
| 2004-01-09 | 1,260 | 1,280 | 1,210 | 1,210 | 25,500 | 1,210 |
| 2004-01-08 | 1,130 | 1,290 | 1,100 | 1,270 | 63,500 | 1,270 |
| 2004-01-07 | 1,070 | 1,100 | 1,070 | 1,100 | 7,500 | 1,100 |
| 2004-01-06 | 1,090 | 1,100 | 1,060 | 1,080 | 4,000 | 1,080 |
| 2004-01-05 | 1,090 | 1,090 | 1,090 | 1,090 | 500 | 1,090 |
分割・併合履歴 ： なし
