7521 (株)ムサシ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,600 | 1,749 | 1,600 | 1,739 | 36,500 | 1,739 |
| 2005-12-29 | 1,600 | 1,610 | 1,580 | 1,590 | 8,000 | 1,590 |
| 2005-12-28 | 1,600 | 1,609 | 1,579 | 1,580 | 16,500 | 1,580 |
| 2005-12-27 | 1,579 | 1,650 | 1,560 | 1,600 | 46,500 | 1,600 |
| 2005-12-26 | 1,519 | 1,560 | 1,519 | 1,560 | 41,000 | 1,560 |
| 2005-12-22 | 1,530 | 1,530 | 1,519 | 1,519 | 9,500 | 1,519 |
| 2005-12-21 | 1,521 | 1,530 | 1,519 | 1,519 | 5,500 | 1,519 |
| 2005-12-20 | 1,530 | 1,540 | 1,519 | 1,519 | 19,500 | 1,519 |
| 2005-12-19 | 1,530 | 1,560 | 1,530 | 1,530 | 21,500 | 1,530 |
| 2005-12-16 | 1,510 | 1,510 | 1,498 | 1,500 | 18,500 | 1,500 |
| 2005-12-15 | 1,519 | 1,527 | 1,500 | 1,500 | 15,500 | 1,500 |
| 2005-12-14 | 1,522 | 1,523 | 1,520 | 1,520 | 8,000 | 1,520 |
| 2005-12-13 | 1,508 | 1,509 | 1,494 | 1,494 | 9,000 | 1,494 |
| 2005-12-12 | 1,479 | 1,481 | 1,479 | 1,480 | 5,000 | 1,480 |
| 2005-12-09 | 1,485 | 1,485 | 1,474 | 1,480 | 15,000 | 1,480 |
| 2005-12-08 | 1,455 | 1,485 | 1,455 | 1,475 | 14,000 | 1,475 |
| 2005-12-07 | 1,431 | 1,454 | 1,430 | 1,454 | 7,000 | 1,454 |
| 2005-12-06 | 1,429 | 1,431 | 1,429 | 1,431 | 6,000 | 1,431 |
| 2005-12-05 | 1,426 | 1,432 | 1,426 | 1,430 | 3,000 | 1,430 |
| 2005-12-02 | 1,419 | 1,420 | 1,419 | 1,420 | 9,000 | 1,420 |
| 2005-12-01 | 1,430 | 1,430 | 1,419 | 1,420 | 5,500 | 1,420 |
| 2005-11-30 | 1,410 | 1,420 | 1,407 | 1,420 | 7,000 | 1,420 |
| 2005-11-28 | 1,418 | 1,419 | 1,409 | 1,414 | 8,500 | 1,414 |
| 2005-11-25 | 1,400 | 1,425 | 1,400 | 1,425 | 12,000 | 1,425 |
| 2005-11-24 | 1,480 | 1,480 | 1,405 | 1,409 | 14,000 | 1,409 |
| 2005-11-22 | 1,480 | 1,480 | 1,480 | 1,480 | 500 | 1,480 |
| 2005-11-18 | 1,500 | 1,500 | 1,490 | 1,490 | 2,500 | 1,490 |
| 2005-11-17 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 2005-11-16 | 1,500 | 1,500 | 1,495 | 1,500 | 4,000 | 1,500 |
| 2005-11-15 | 1,495 | 1,500 | 1,495 | 1,500 | 4,000 | 1,500 |
| 2005-11-14 | 1,501 | 1,505 | 1,495 | 1,495 | 5,500 | 1,495 |
| 2005-11-11 | 1,501 | 1,501 | 1,500 | 1,500 | 3,500 | 1,500 |
| 2005-11-10 | 1,499 | 1,499 | 1,499 | 1,499 | 6,500 | 1,499 |
| 2005-11-09 | 1,500 | 1,510 | 1,499 | 1,510 | 4,000 | 1,510 |
| 2005-11-08 | 1,500 | 1,502 | 1,499 | 1,499 | 5,000 | 1,499 |
| 2005-11-07 | 1,500 | 1,510 | 1,499 | 1,500 | 6,500 | 1,500 |
| 2005-11-04 | 1,535 | 1,542 | 1,475 | 1,480 | 20,500 | 1,480 |
| 2005-11-02 | 1,599 | 1,630 | 1,500 | 1,530 | 50,000 | 1,530 |
| 2005-11-01 | 1,535 | 1,600 | 1,531 | 1,580 | 57,000 | 1,580 |
| 2005-10-31 | 1,523 | 1,536 | 1,523 | 1,535 | 3,000 | 1,535 |
| 2005-10-28 | 1,517 | 1,524 | 1,517 | 1,524 | 8,000 | 1,524 |
| 2005-10-27 | 1,514 | 1,522 | 1,514 | 1,521 | 5,000 | 1,521 |
| 2005-10-26 | 1,514 | 1,515 | 1,514 | 1,515 | 2,500 | 1,515 |
| 2005-10-25 | 1,511 | 1,540 | 1,511 | 1,525 | 17,000 | 1,525 |
| 2005-10-24 | 1,500 | 1,501 | 1,500 | 1,500 | 8,000 | 1,500 |
| 2005-10-21 | 1,498 | 1,498 | 1,498 | 1,498 | 2,500 | 1,498 |
| 2005-10-20 | 1,510 | 1,510 | 1,498 | 1,498 | 1,500 | 1,498 |
| 2005-10-19 | 1,503 | 1,503 | 1,498 | 1,498 | 1,500 | 1,498 |
| 2005-10-18 | 1,495 | 1,500 | 1,495 | 1,500 | 6,000 | 1,500 |
| 2005-10-14 | 1,500 | 1,501 | 1,490 | 1,490 | 8,500 | 1,490 |
| 2005-10-13 | 1,495 | 1,515 | 1,495 | 1,500 | 20,500 | 1,500 |
| 2005-10-12 | 1,500 | 1,500 | 1,490 | 1,490 | 1,500 | 1,490 |
| 2005-10-11 | 1,496 | 1,496 | 1,490 | 1,490 | 2,000 | 1,490 |
| 2005-10-07 | 1,471 | 1,471 | 1,471 | 1,471 | 500 | 1,471 |
| 2005-10-06 | 1,485 | 1,485 | 1,469 | 1,484 | 5,500 | 1,484 |
| 2005-10-05 | 1,500 | 1,500 | 1,485 | 1,485 | 10,500 | 1,485 |
| 2005-10-04 | 1,503 | 1,503 | 1,500 | 1,500 | 4,500 | 1,500 |
| 2005-10-03 | 1,501 | 1,505 | 1,500 | 1,505 | 9,000 | 1,505 |
| 2005-09-30 | 1,500 | 1,502 | 1,499 | 1,500 | 20,000 | 1,500 |
| 2005-09-29 | 1,504 | 1,505 | 1,500 | 1,505 | 9,000 | 1,505 |
| 2005-09-28 | 1,500 | 1,505 | 1,495 | 1,505 | 16,500 | 1,505 |
| 2005-09-27 | 1,500 | 1,501 | 1,499 | 1,501 | 43,500 | 1,501 |
| 2005-09-26 | 1,500 | 1,501 | 1,490 | 1,495 | 20,000 | 1,495 |
| 2005-09-22 | 1,496 | 1,501 | 1,496 | 1,501 | 29,000 | 1,501 |
| 2005-09-21 | 1,485 | 1,495 | 1,484 | 1,487 | 28,000 | 1,487 |
| 2005-09-20 | 1,502 | 1,503 | 1,473 | 1,486 | 71,000 | 1,486 |
| 2005-09-16 | 1,505 | 1,506 | 1,497 | 1,500 | 28,500 | 1,500 |
| 2005-09-15 | 1,485 | 1,519 | 1,485 | 1,503 | 68,000 | 1,503 |
| 2005-09-14 | 1,475 | 1,486 | 1,475 | 1,485 | 30,500 | 1,485 |
| 2005-09-13 | 1,480 | 1,485 | 1,479 | 1,485 | 28,000 | 1,485 |
| 2005-09-12 | 1,479 | 1,495 | 1,477 | 1,486 | 61,500 | 1,486 |
| 2005-09-09 | 1,480 | 1,481 | 1,475 | 1,477 | 21,000 | 1,477 |
| 2005-09-08 | 1,475 | 1,480 | 1,475 | 1,475 | 14,000 | 1,475 |
| 2005-09-07 | 1,469 | 1,485 | 1,464 | 1,485 | 23,000 | 1,485 |
| 2005-09-06 | 1,464 | 1,469 | 1,464 | 1,465 | 18,000 | 1,465 |
| 2005-09-05 | 1,470 | 1,485 | 1,459 | 1,465 | 20,500 | 1,465 |
| 2005-09-02 | 1,467 | 1,467 | 1,463 | 1,465 | 5,500 | 1,465 |
| 2005-09-01 | 1,470 | 1,481 | 1,465 | 1,480 | 6,500 | 1,480 |
| 2005-08-31 | 1,463 | 1,490 | 1,463 | 1,465 | 24,000 | 1,465 |
| 2005-08-30 | 1,485 | 1,487 | 1,456 | 1,465 | 13,000 | 1,465 |
| 2005-08-29 | 1,484 | 1,485 | 1,454 | 1,485 | 13,000 | 1,485 |
| 2005-08-26 | 1,473 | 1,485 | 1,460 | 1,485 | 19,000 | 1,485 |
| 2005-08-25 | 1,460 | 1,510 | 1,460 | 1,485 | 45,000 | 1,485 |
| 2005-08-24 | 1,461 | 1,463 | 1,455 | 1,460 | 29,000 | 1,460 |
| 2005-08-23 | 1,465 | 1,494 | 1,465 | 1,466 | 33,000 | 1,466 |
| 2005-08-22 | 1,464 | 1,484 | 1,461 | 1,465 | 24,500 | 1,465 |
| 2005-08-19 | 1,510 | 1,515 | 1,431 | 1,457 | 50,500 | 1,457 |
| 2005-08-18 | 1,514 | 1,516 | 1,499 | 1,510 | 89,500 | 1,510 |
| 2005-08-17 | 1,419 | 1,511 | 1,419 | 1,480 | 147,500 | 1,480 |
| 2005-08-16 | 1,420 | 1,420 | 1,409 | 1,412 | 46,000 | 1,412 |
| 2005-08-15 | 1,428 | 1,445 | 1,410 | 1,420 | 72,000 | 1,420 |
| 2005-08-12 | 1,414 | 1,447 | 1,414 | 1,425 | 77,500 | 1,425 |
| 2005-08-11 | 1,435 | 1,440 | 1,400 | 1,413 | 82,000 | 1,413 |
| 2005-08-10 | 1,520 | 1,521 | 1,421 | 1,445 | 169,500 | 1,445 |
| 2005-08-09 | 1,694 | 1,700 | 1,490 | 1,520 | 449,000 | 1,520 |
| 2005-08-08 | 1,620 | 1,770 | 1,490 | 1,645 | 1,206,500 | 1,645 |
| 2005-08-05 | 1,499 | 1,550 | 1,390 | 1,491 | 183,000 | 1,491 |
| 2005-08-04 | 1,334 | 1,726 | 1,334 | 1,500 | 350,500 | 1,500 |
| 2005-08-03 | 1,328 | 1,331 | 1,321 | 1,330 | 18,000 | 1,330 |
| 2005-08-02 | 1,335 | 1,335 | 1,325 | 1,328 | 25,500 | 1,328 |
| 2005-08-01 | 1,338 | 1,340 | 1,330 | 1,330 | 20,000 | 1,330 |
| 2005-07-29 | 1,331 | 1,341 | 1,328 | 1,330 | 32,500 | 1,330 |
| 2005-07-28 | 1,330 | 1,330 | 1,320 | 1,330 | 16,500 | 1,330 |
| 2005-07-27 | 1,324 | 1,335 | 1,321 | 1,321 | 13,000 | 1,321 |
| 2005-07-26 | 1,334 | 1,335 | 1,321 | 1,321 | 12,000 | 1,321 |
| 2005-07-25 | 1,320 | 1,330 | 1,320 | 1,330 | 25,000 | 1,330 |
| 2005-07-22 | 1,330 | 1,331 | 1,310 | 1,320 | 4,500 | 1,320 |
| 2005-07-21 | 1,345 | 1,345 | 1,319 | 1,330 | 33,000 | 1,330 |
| 2005-07-20 | 1,345 | 1,361 | 1,345 | 1,360 | 12,500 | 1,360 |
| 2005-07-19 | 1,336 | 1,336 | 1,330 | 1,335 | 2,000 | 1,335 |
| 2005-07-15 | 1,310 | 1,350 | 1,305 | 1,340 | 8,500 | 1,340 |
| 2005-07-14 | 1,324 | 1,325 | 1,300 | 1,300 | 19,000 | 1,300 |
| 2005-07-13 | 1,325 | 1,326 | 1,325 | 1,325 | 1,500 | 1,325 |
| 2005-07-12 | 1,340 | 1,340 | 1,330 | 1,330 | 7,500 | 1,330 |
| 2005-07-11 | 1,349 | 1,350 | 1,340 | 1,340 | 3,500 | 1,340 |
| 2005-07-08 | 1,340 | 1,351 | 1,330 | 1,340 | 15,000 | 1,340 |
| 2005-07-07 | 1,310 | 1,358 | 1,310 | 1,358 | 32,500 | 1,358 |
| 2005-07-06 | 1,292 | 1,310 | 1,292 | 1,310 | 25,000 | 1,310 |
| 2005-07-05 | 1,283 | 1,315 | 1,283 | 1,290 | 61,000 | 1,290 |
| 2005-07-04 | 1,279 | 1,299 | 1,279 | 1,284 | 15,000 | 1,284 |
| 2005-07-01 | 1,260 | 1,260 | 1,259 | 1,260 | 3,000 | 1,260 |
| 2005-06-30 | 1,250 | 1,265 | 1,235 | 1,265 | 5,500 | 1,265 |
| 2005-06-29 | 1,255 | 1,255 | 1,255 | 1,255 | 2,000 | 1,255 |
| 2005-06-28 | 1,199 | 1,280 | 1,199 | 1,255 | 38,000 | 1,255 |
| 2005-06-27 | 1,221 | 1,222 | 1,185 | 1,185 | 10,000 | 1,185 |
| 2005-06-24 | 1,275 | 1,275 | 1,220 | 1,231 | 8,000 | 1,231 |
| 2005-06-23 | 1,260 | 1,280 | 1,260 | 1,275 | 3,500 | 1,275 |
| 2005-06-20 | 1,280 | 1,281 | 1,280 | 1,280 | 12,000 | 1,280 |
| 2005-06-17 | 1,255 | 1,280 | 1,255 | 1,280 | 6,000 | 1,280 |
| 2005-06-16 | 1,255 | 1,260 | 1,238 | 1,240 | 8,500 | 1,240 |
| 2005-06-14 | 1,250 | 1,255 | 1,250 | 1,255 | 7,000 | 1,255 |
| 2005-06-13 | 1,245 | 1,245 | 1,245 | 1,245 | 500 | 1,245 |
| 2005-06-10 | 1,244 | 1,244 | 1,244 | 1,244 | 1,500 | 1,244 |
| 2005-06-07 | 1,235 | 1,235 | 1,230 | 1,230 | 3,500 | 1,230 |
| 2005-06-06 | 1,230 | 1,235 | 1,230 | 1,235 | 1,500 | 1,235 |
| 2005-06-03 | 1,230 | 1,230 | 1,191 | 1,230 | 1,500 | 1,230 |
| 2005-06-01 | 1,250 | 1,251 | 1,218 | 1,250 | 8,500 | 1,250 |
| 2005-05-31 | 1,220 | 1,250 | 1,220 | 1,250 | 1,500 | 1,250 |
| 2005-05-27 | 1,190 | 1,190 | 1,190 | 1,190 | 500 | 1,190 |
| 2005-05-26 | 1,150 | 1,180 | 1,150 | 1,170 | 4,500 | 1,170 |
| 2005-05-25 | 1,200 | 1,201 | 1,120 | 1,140 | 8,500 | 1,140 |
| 2005-05-24 | 1,250 | 1,250 | 1,208 | 1,208 | 17,500 | 1,208 |
| 2005-05-23 | 1,243 | 1,250 | 1,240 | 1,250 | 11,500 | 1,250 |
| 2005-05-20 | 1,220 | 1,230 | 1,211 | 1,220 | 4,500 | 1,220 |
| 2005-05-19 | 1,220 | 1,220 | 1,220 | 1,220 | 500 | 1,220 |
| 2005-05-18 | 1,231 | 1,231 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2005-05-17 | 1,212 | 1,230 | 1,210 | 1,228 | 21,500 | 1,228 |
| 2005-05-16 | 1,220 | 1,220 | 1,210 | 1,211 | 4,000 | 1,211 |
| 2005-05-13 | 1,211 | 1,211 | 1,211 | 1,211 | 500 | 1,211 |
| 2005-05-12 | 1,237 | 1,237 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2005-05-11 | 1,245 | 1,245 | 1,237 | 1,238 | 2,500 | 1,238 |
| 2005-05-10 | 1,249 | 1,249 | 1,238 | 1,238 | 6,000 | 1,238 |
| 2005-05-09 | 1,250 | 1,250 | 1,249 | 1,249 | 1,000 | 1,249 |
| 2005-05-06 | 1,246 | 1,250 | 1,246 | 1,250 | 2,500 | 1,250 |
| 2005-05-02 | 1,246 | 1,251 | 1,245 | 1,245 | 8,000 | 1,245 |
| 2005-04-28 | 1,226 | 1,280 | 1,225 | 1,246 | 15,000 | 1,246 |
| 2005-04-27 | 1,230 | 1,230 | 1,200 | 1,225 | 6,000 | 1,225 |
| 2005-04-26 | 1,231 | 1,231 | 1,231 | 1,231 | 1,000 | 1,231 |
| 2005-04-25 | 1,250 | 1,275 | 1,250 | 1,250 | 6,500 | 1,250 |
| 2005-04-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2005-04-20 | 1,238 | 1,240 | 1,225 | 1,240 | 4,500 | 1,240 |
| 2005-04-19 | 1,249 | 1,249 | 1,249 | 1,249 | 500 | 1,249 |
| 2005-04-18 | 1,260 | 1,260 | 1,236 | 1,236 | 5,000 | 1,236 |
| 2005-04-15 | 1,275 | 1,275 | 1,275 | 1,275 | 500 | 1,275 |
| 2005-04-14 | 1,295 | 1,295 | 1,290 | 1,290 | 4,000 | 1,290 |
| 2005-04-13 | 1,310 | 1,310 | 1,290 | 1,290 | 3,000 | 1,290 |
| 2005-04-12 | 1,315 | 1,320 | 1,315 | 1,315 | 3,000 | 1,315 |
| 2005-04-11 | 1,249 | 1,320 | 1,247 | 1,315 | 18,000 | 1,315 |
| 2005-04-08 | 1,240 | 1,243 | 1,240 | 1,243 | 5,000 | 1,243 |
| 2005-04-05 | 1,215 | 1,225 | 1,215 | 1,225 | 2,500 | 1,225 |
| 2005-04-04 | 1,205 | 1,205 | 1,205 | 1,205 | 500 | 1,205 |
| 2005-03-31 | 1,185 | 1,185 | 1,185 | 1,185 | 500 | 1,185 |
| 2005-03-30 | 1,205 | 1,222 | 1,185 | 1,205 | 3,500 | 1,205 |
| 2005-03-29 | 1,209 | 1,232 | 1,190 | 1,210 | 28,000 | 1,210 |
| 2005-03-28 | 1,169 | 1,210 | 1,169 | 1,210 | 15,000 | 1,210 |
| 2005-03-25 | 1,152 | 1,160 | 1,152 | 1,160 | 3,500 | 1,160 |
| 2005-03-24 | 1,150 | 1,150 | 1,150 | 1,150 | 3,500 | 1,150 |
| 2005-03-23 | 1,160 | 1,165 | 1,150 | 1,160 | 19,000 | 1,160 |
| 2005-03-22 | 1,150 | 1,160 | 1,149 | 1,155 | 8,000 | 1,155 |
| 2005-03-18 | 1,154 | 1,154 | 1,153 | 1,153 | 1,500 | 1,153 |
| 2005-03-17 | 1,145 | 1,160 | 1,145 | 1,156 | 3,000 | 1,156 |
| 2005-03-16 | 1,135 | 1,135 | 1,115 | 1,135 | 6,000 | 1,135 |
| 2005-03-15 | 1,145 | 1,150 | 1,145 | 1,150 | 5,500 | 1,150 |
| 2005-03-14 | 1,150 | 1,152 | 1,135 | 1,135 | 22,000 | 1,135 |
| 2005-03-11 | 1,105 | 1,155 | 1,099 | 1,150 | 24,000 | 1,150 |
| 2005-03-10 | 1,109 | 1,110 | 1,109 | 1,110 | 2,500 | 1,110 |
| 2005-03-09 | 1,130 | 1,130 | 1,110 | 1,110 | 9,500 | 1,110 |
| 2005-03-07 | 1,151 | 1,151 | 1,140 | 1,140 | 6,500 | 1,140 |
| 2005-03-04 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 2005-03-01 | 1,145 | 1,150 | 1,145 | 1,150 | 3,000 | 1,150 |
| 2005-02-28 | 1,149 | 1,155 | 1,145 | 1,145 | 4,500 | 1,145 |
| 2005-02-25 | 1,145 | 1,145 | 1,145 | 1,145 | 500 | 1,145 |
| 2005-02-24 | 1,119 | 1,138 | 1,119 | 1,138 | 14,500 | 1,138 |
| 2005-02-23 | 1,185 | 1,186 | 1,120 | 1,120 | 14,000 | 1,120 |
| 2005-02-22 | 1,170 | 1,200 | 1,170 | 1,185 | 9,500 | 1,185 |
| 2005-02-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2005-02-14 | 1,205 | 1,215 | 1,200 | 1,215 | 1,500 | 1,215 |
| 2005-02-08 | 1,210 | 1,210 | 1,205 | 1,205 | 1,000 | 1,205 |
| 2005-02-02 | 1,220 | 1,221 | 1,210 | 1,210 | 4,000 | 1,210 |
| 2005-02-01 | 1,220 | 1,220 | 1,220 | 1,220 | 500 | 1,220 |
| 2005-01-31 | 1,200 | 1,220 | 1,200 | 1,220 | 1,500 | 1,220 |
| 2005-01-28 | 1,220 | 1,220 | 1,220 | 1,220 | 500 | 1,220 |
| 2005-01-27 | 1,190 | 1,220 | 1,190 | 1,220 | 1,000 | 1,220 |
| 2005-01-25 | 1,219 | 1,220 | 1,219 | 1,220 | 1,000 | 1,220 |
| 2005-01-24 | 1,200 | 1,201 | 1,200 | 1,201 | 7,500 | 1,201 |
| 2005-01-21 | 1,220 | 1,220 | 1,170 | 1,200 | 8,000 | 1,200 |
| 2005-01-19 | 1,239 | 1,239 | 1,210 | 1,230 | 3,000 | 1,230 |
| 2005-01-18 | 1,240 | 1,250 | 1,240 | 1,240 | 3,000 | 1,240 |
| 2005-01-17 | 1,270 | 1,270 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2005-01-14 | 1,235 | 1,255 | 1,235 | 1,250 | 7,500 | 1,250 |
| 2005-01-13 | 1,197 | 1,240 | 1,195 | 1,240 | 10,500 | 1,240 |
| 2005-01-12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2005-01-11 | 1,190 | 1,190 | 1,188 | 1,188 | 2,000 | 1,188 |
| 2005-01-07 | 1,185 | 1,190 | 1,185 | 1,190 | 1,000 | 1,190 |
| 2005-01-05 | 1,180 | 1,180 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2005-01-04 | 1,187 | 1,187 | 1,185 | 1,185 | 1,000 | 1,185 |
分割・併合履歴 ： なし
