7521 (株)ムサシ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 1,836 | 1,836 | 1,836 | 1,836 | 500 | 1,836 |
| 2007-12-26 | 1,855 | 1,855 | 1,835 | 1,835 | 3,000 | 1,835 |
| 2007-12-25 | 1,855 | 1,855 | 1,849 | 1,850 | 6,500 | 1,850 |
| 2007-12-20 | 1,838 | 1,838 | 1,785 | 1,820 | 2,000 | 1,820 |
| 2007-12-19 | 1,865 | 1,866 | 1,800 | 1,802 | 5,500 | 1,802 |
| 2007-12-18 | 1,830 | 1,830 | 1,830 | 1,830 | 500 | 1,830 |
| 2007-12-14 | 1,856 | 1,856 | 1,856 | 1,856 | 1,000 | 1,856 |
| 2007-12-13 | 1,850 | 1,856 | 1,850 | 1,856 | 3,500 | 1,856 |
| 2007-12-12 | 1,896 | 1,897 | 1,878 | 1,878 | 4,000 | 1,878 |
| 2007-12-11 | 1,863 | 1,866 | 1,860 | 1,860 | 17,500 | 1,860 |
| 2007-12-10 | 1,829 | 1,830 | 1,829 | 1,830 | 1,000 | 1,830 |
| 2007-12-07 | 1,835 | 1,835 | 1,818 | 1,835 | 7,500 | 1,835 |
| 2007-12-06 | 1,750 | 1,818 | 1,750 | 1,815 | 14,500 | 1,815 |
| 2007-12-05 | 1,710 | 1,720 | 1,707 | 1,720 | 7,500 | 1,720 |
| 2007-12-04 | 1,710 | 1,711 | 1,710 | 1,710 | 2,000 | 1,710 |
| 2007-11-28 | 1,721 | 1,722 | 1,720 | 1,720 | 2,500 | 1,720 |
| 2007-11-27 | 1,726 | 1,740 | 1,726 | 1,740 | 2,000 | 1,740 |
| 2007-11-26 | 1,740 | 1,741 | 1,718 | 1,718 | 9,000 | 1,718 |
| 2007-11-21 | 1,755 | 1,756 | 1,709 | 1,710 | 5,000 | 1,710 |
| 2007-11-20 | 1,755 | 1,755 | 1,753 | 1,754 | 4,500 | 1,754 |
| 2007-11-19 | 1,773 | 1,773 | 1,773 | 1,773 | 1,000 | 1,773 |
| 2007-11-15 | 1,801 | 1,819 | 1,800 | 1,819 | 5,000 | 1,819 |
| 2007-11-14 | 1,800 | 1,806 | 1,800 | 1,805 | 2,000 | 1,805 |
| 2007-11-13 | 1,805 | 1,805 | 1,805 | 1,805 | 9,000 | 1,805 |
| 2007-11-12 | 1,889 | 1,890 | 1,889 | 1,890 | 2,000 | 1,890 |
| 2007-11-08 | 1,910 | 1,910 | 1,845 | 1,845 | 2,500 | 1,845 |
| 2007-11-07 | 1,918 | 1,919 | 1,910 | 1,914 | 8,000 | 1,914 |
| 2007-11-06 | 1,856 | 1,910 | 1,855 | 1,910 | 4,000 | 1,910 |
| 2007-10-29 | 1,805 | 1,807 | 1,805 | 1,806 | 2,000 | 1,806 |
| 2007-10-26 | 1,900 | 1,901 | 1,900 | 1,901 | 1,000 | 1,901 |
| 2007-10-25 | 1,886 | 1,887 | 1,878 | 1,887 | 11,500 | 1,887 |
| 2007-10-23 | 1,887 | 1,887 | 1,887 | 1,887 | 1,000 | 1,887 |
| 2007-10-19 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 1,850 |
| 2007-10-18 | 1,820 | 1,821 | 1,820 | 1,820 | 1,500 | 1,820 |
| 2007-10-15 | 1,800 | 1,800 | 1,800 | 1,800 | 1,500 | 1,800 |
| 2007-10-10 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 2007-10-09 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,800 |
| 2007-10-03 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,800 |
| 2007-09-25 | 1,900 | 1,905 | 1,900 | 1,900 | 10,000 | 1,900 |
| 2007-09-21 | 1,900 | 1,910 | 1,900 | 1,910 | 5,000 | 1,910 |
| 2007-09-19 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 1,900 |
| 2007-09-18 | 1,998 | 1,998 | 1,997 | 1,997 | 1,000 | 1,997 |
| 2007-09-14 | 1,998 | 1,998 | 1,997 | 1,997 | 1,500 | 1,997 |
| 2007-09-13 | 2,000 | 2,005 | 1,994 | 2,000 | 18,000 | 2,000 |
| 2007-09-12 | 1,991 | 2,005 | 1,900 | 2,000 | 44,000 | 2,000 |
| 2007-09-11 | 1,995 | 1,996 | 1,990 | 1,991 | 10,500 | 1,991 |
| 2007-09-10 | 1,989 | 2,000 | 1,989 | 1,995 | 28,500 | 1,995 |
| 2007-09-07 | 1,999 | 2,000 | 1,986 | 1,990 | 25,000 | 1,990 |
| 2007-09-06 | 1,999 | 2,000 | 1,995 | 2,000 | 4,500 | 2,000 |
| 2007-09-05 | 2,000 | 2,000 | 1,990 | 2,000 | 42,500 | 2,000 |
| 2007-09-04 | 1,978 | 2,010 | 1,971 | 2,000 | 44,000 | 2,000 |
| 2007-09-03 | 1,900 | 1,910 | 1,900 | 1,910 | 11,000 | 1,910 |
| 2007-08-31 | 1,900 | 1,905 | 1,900 | 1,901 | 2,500 | 1,901 |
| 2007-08-30 | 1,900 | 1,900 | 1,899 | 1,899 | 2,000 | 1,899 |
| 2007-08-29 | 1,899 | 1,899 | 1,850 | 1,891 | 4,000 | 1,891 |
| 2007-08-28 | 1,900 | 1,901 | 1,900 | 1,901 | 1,000 | 1,901 |
| 2007-08-27 | 1,897 | 1,898 | 1,842 | 1,895 | 7,500 | 1,895 |
| 2007-08-24 | 1,869 | 1,869 | 1,859 | 1,860 | 1,500 | 1,860 |
| 2007-08-23 | 1,831 | 1,860 | 1,831 | 1,860 | 24,500 | 1,860 |
| 2007-08-22 | 1,830 | 1,831 | 1,830 | 1,831 | 2,000 | 1,831 |
| 2007-08-21 | 1,830 | 1,831 | 1,821 | 1,831 | 2,500 | 1,831 |
| 2007-08-20 | 1,818 | 1,860 | 1,818 | 1,859 | 8,500 | 1,859 |
| 2007-08-17 | 1,760 | 1,800 | 1,760 | 1,780 | 7,000 | 1,780 |
| 2007-08-16 | 1,800 | 1,802 | 1,799 | 1,800 | 6,000 | 1,800 |
| 2007-08-15 | 1,799 | 1,800 | 1,799 | 1,800 | 7,000 | 1,800 |
| 2007-08-13 | 1,797 | 1,800 | 1,767 | 1,800 | 13,500 | 1,800 |
| 2007-08-10 | 1,770 | 1,771 | 1,769 | 1,769 | 6,000 | 1,769 |
| 2007-08-09 | 1,800 | 1,804 | 1,790 | 1,803 | 15,000 | 1,803 |
| 2007-08-08 | 1,801 | 1,802 | 1,770 | 1,788 | 14,500 | 1,788 |
| 2007-08-07 | 1,802 | 1,803 | 1,799 | 1,803 | 4,500 | 1,803 |
| 2007-08-06 | 1,803 | 1,810 | 1,803 | 1,803 | 3,500 | 1,803 |
| 2007-08-03 | 1,803 | 1,803 | 1,803 | 1,803 | 500 | 1,803 |
| 2007-08-02 | 1,790 | 1,803 | 1,790 | 1,803 | 5,000 | 1,803 |
| 2007-08-01 | 1,770 | 1,775 | 1,770 | 1,771 | 4,500 | 1,771 |
| 2007-07-31 | 1,790 | 1,791 | 1,780 | 1,790 | 11,000 | 1,790 |
| 2007-07-30 | 1,810 | 1,810 | 1,788 | 1,790 | 1,500 | 1,790 |
| 2007-07-27 | 1,801 | 1,802 | 1,774 | 1,774 | 7,000 | 1,774 |
| 2007-07-26 | 1,820 | 1,848 | 1,820 | 1,830 | 14,000 | 1,830 |
| 2007-07-25 | 1,800 | 1,815 | 1,750 | 1,815 | 17,000 | 1,815 |
| 2007-07-24 | 1,800 | 1,802 | 1,799 | 1,801 | 4,000 | 1,801 |
| 2007-07-23 | 1,845 | 1,897 | 1,820 | 1,820 | 44,500 | 1,820 |
| 2007-07-20 | 1,731 | 1,850 | 1,731 | 1,850 | 23,000 | 1,850 |
| 2007-07-19 | 1,750 | 1,751 | 1,716 | 1,745 | 12,000 | 1,745 |
| 2007-07-18 | 1,820 | 1,820 | 1,748 | 1,749 | 19,500 | 1,749 |
| 2007-07-17 | 1,854 | 1,860 | 1,854 | 1,860 | 1,000 | 1,860 |
| 2007-07-13 | 1,900 | 1,900 | 1,893 | 1,894 | 3,500 | 1,894 |
| 2007-07-12 | 1,901 | 1,901 | 1,900 | 1,900 | 1,500 | 1,900 |
| 2007-07-11 | 1,900 | 1,904 | 1,899 | 1,900 | 4,500 | 1,900 |
| 2007-07-10 | 1,891 | 1,901 | 1,881 | 1,900 | 8,000 | 1,900 |
| 2007-07-09 | 1,909 | 1,911 | 1,904 | 1,904 | 10,000 | 1,904 |
| 2007-07-06 | 1,905 | 1,910 | 1,870 | 1,900 | 19,000 | 1,900 |
| 2007-07-05 | 1,938 | 1,950 | 1,900 | 1,911 | 14,500 | 1,911 |
| 2007-07-04 | 1,900 | 1,916 | 1,900 | 1,901 | 5,500 | 1,901 |
| 2007-07-03 | 1,880 | 1,880 | 1,879 | 1,880 | 4,000 | 1,880 |
| 2007-07-02 | 1,901 | 1,902 | 1,880 | 1,880 | 5,500 | 1,880 |
| 2007-06-29 | 1,903 | 1,905 | 1,900 | 1,900 | 3,000 | 1,900 |
| 2007-06-28 | 1,901 | 1,901 | 1,901 | 1,901 | 2,500 | 1,901 |
| 2007-06-27 | 1,905 | 1,911 | 1,900 | 1,911 | 16,000 | 1,911 |
| 2007-06-26 | 1,904 | 1,905 | 1,904 | 1,905 | 14,000 | 1,905 |
| 2007-06-25 | 1,920 | 1,920 | 1,901 | 1,905 | 4,000 | 1,905 |
| 2007-06-22 | 1,918 | 1,921 | 1,915 | 1,920 | 7,000 | 1,920 |
| 2007-06-21 | 1,920 | 1,926 | 1,919 | 1,919 | 10,000 | 1,919 |
| 2007-06-20 | 1,912 | 1,920 | 1,912 | 1,920 | 1,500 | 1,920 |
| 2007-06-19 | 1,988 | 1,989 | 1,950 | 1,950 | 7,500 | 1,950 |
| 2007-06-18 | 1,900 | 1,950 | 1,900 | 1,950 | 6,500 | 1,950 |
| 2007-06-15 | 1,861 | 1,990 | 1,860 | 1,990 | 22,500 | 1,990 |
| 2007-06-14 | 1,849 | 1,860 | 1,849 | 1,860 | 1,500 | 1,860 |
| 2007-06-13 | 1,850 | 1,851 | 1,849 | 1,849 | 2,500 | 1,849 |
| 2007-06-12 | 1,873 | 1,873 | 1,865 | 1,865 | 3,000 | 1,865 |
| 2007-06-11 | 1,880 | 1,880 | 1,870 | 1,873 | 8,500 | 1,873 |
| 2007-06-08 | 1,872 | 1,873 | 1,872 | 1,873 | 1,500 | 1,873 |
| 2007-06-07 | 1,873 | 1,880 | 1,873 | 1,880 | 3,500 | 1,880 |
| 2007-06-06 | 1,950 | 1,960 | 1,851 | 1,875 | 9,500 | 1,875 |
| 2007-06-05 | 1,951 | 1,951 | 1,951 | 1,951 | 1,500 | 1,951 |
| 2007-05-31 | 1,955 | 1,955 | 1,954 | 1,954 | 1,000 | 1,954 |
| 2007-05-30 | 1,951 | 1,951 | 1,950 | 1,950 | 1,000 | 1,950 |
| 2007-05-29 | 1,950 | 2,000 | 1,950 | 1,955 | 5,000 | 1,955 |
| 2007-05-25 | 1,980 | 1,981 | 1,950 | 1,950 | 4,000 | 1,950 |
| 2007-05-24 | 2,000 | 2,030 | 2,000 | 2,000 | 9,000 | 2,000 |
| 2007-05-23 | 1,940 | 2,000 | 1,940 | 1,995 | 30,500 | 1,995 |
| 2007-05-22 | 1,911 | 1,912 | 1,910 | 1,911 | 4,500 | 1,911 |
| 2007-05-18 | 1,901 | 1,902 | 1,901 | 1,902 | 2,000 | 1,902 |
| 2007-05-17 | 1,870 | 1,950 | 1,870 | 1,920 | 36,000 | 1,920 |
| 2007-05-16 | 1,870 | 1,942 | 1,870 | 1,941 | 26,000 | 1,941 |
| 2007-05-15 | 1,770 | 1,830 | 1,760 | 1,830 | 14,000 | 1,830 |
| 2007-05-11 | 1,800 | 1,800 | 1,770 | 1,770 | 4,000 | 1,770 |
| 2007-05-10 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,800 |
| 2007-05-09 | 1,831 | 1,831 | 1,830 | 1,830 | 2,000 | 1,830 |
| 2007-05-08 | 1,850 | 1,850 | 1,840 | 1,840 | 1,500 | 1,840 |
| 2007-05-02 | 1,851 | 1,851 | 1,850 | 1,850 | 1,000 | 1,850 |
| 2007-04-25 | 1,894 | 1,895 | 1,894 | 1,895 | 2,000 | 1,895 |
| 2007-04-24 | 1,894 | 1,895 | 1,894 | 1,895 | 1,500 | 1,895 |
| 2007-04-23 | 1,905 | 1,916 | 1,894 | 1,895 | 5,500 | 1,895 |
| 2007-04-18 | 1,918 | 1,918 | 1,918 | 1,918 | 500 | 1,918 |
| 2007-04-17 | 1,850 | 1,920 | 1,850 | 1,920 | 2,000 | 1,920 |
| 2007-04-16 | 1,836 | 1,915 | 1,836 | 1,850 | 6,500 | 1,850 |
| 2007-04-13 | 1,880 | 1,880 | 1,836 | 1,836 | 1,000 | 1,836 |
| 2007-04-12 | 1,881 | 1,882 | 1,880 | 1,880 | 1,500 | 1,880 |
| 2007-04-11 | 1,916 | 1,917 | 1,881 | 1,882 | 3,000 | 1,882 |
| 2007-04-10 | 1,951 | 1,951 | 1,927 | 1,927 | 5,500 | 1,927 |
| 2007-04-09 | 1,970 | 1,991 | 1,955 | 1,970 | 19,500 | 1,970 |
| 2007-04-06 | 1,986 | 1,987 | 1,986 | 1,987 | 2,500 | 1,987 |
| 2007-04-05 | 1,999 | 2,000 | 1,987 | 1,987 | 5,000 | 1,987 |
| 2007-04-04 | 1,982 | 1,997 | 1,981 | 1,997 | 3,000 | 1,997 |
| 2007-04-03 | 1,961 | 1,981 | 1,961 | 1,981 | 3,000 | 1,981 |
| 2007-04-02 | 1,983 | 1,983 | 1,960 | 1,960 | 2,500 | 1,960 |
| 2007-03-30 | 1,980 | 1,985 | 1,980 | 1,980 | 5,000 | 1,980 |
| 2007-03-29 | 1,980 | 1,988 | 1,969 | 1,985 | 9,000 | 1,985 |
| 2007-03-28 | 2,000 | 2,015 | 1,980 | 1,980 | 9,500 | 1,980 |
| 2007-03-27 | 2,005 | 2,010 | 2,000 | 2,000 | 5,500 | 2,000 |
| 2007-03-26 | 2,000 | 2,025 | 2,000 | 2,005 | 15,500 | 2,005 |
| 2007-03-23 | 2,005 | 2,020 | 2,000 | 2,000 | 10,000 | 2,000 |
| 2007-03-22 | 1,980 | 1,986 | 1,980 | 1,980 | 9,500 | 1,980 |
| 2007-03-20 | 1,961 | 1,981 | 1,960 | 1,981 | 3,500 | 1,981 |
| 2007-03-19 | 1,942 | 1,950 | 1,942 | 1,950 | 1,000 | 1,950 |
| 2007-03-15 | 1,981 | 1,981 | 1,981 | 1,981 | 500 | 1,981 |
| 2007-03-12 | 1,960 | 1,980 | 1,939 | 1,980 | 6,000 | 1,980 |
| 2007-03-09 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 1,980 |
| 2007-03-08 | 1,930 | 1,930 | 1,930 | 1,930 | 1,500 | 1,930 |
| 2007-03-07 | 1,965 | 1,965 | 1,929 | 1,930 | 6,500 | 1,930 |
| 2007-03-06 | 1,932 | 1,932 | 1,929 | 1,930 | 2,000 | 1,930 |
| 2007-03-05 | 1,920 | 1,925 | 1,914 | 1,915 | 10,500 | 1,915 |
| 2007-03-02 | 1,954 | 1,960 | 1,920 | 1,920 | 17,500 | 1,920 |
| 2007-03-01 | 1,969 | 1,970 | 1,927 | 1,968 | 10,000 | 1,968 |
| 2007-02-28 | 1,980 | 1,981 | 1,966 | 1,969 | 47,500 | 1,969 |
| 2007-02-27 | 1,991 | 1,992 | 1,984 | 1,985 | 2,000 | 1,985 |
| 2007-02-26 | 1,995 | 1,996 | 1,995 | 1,995 | 5,000 | 1,995 |
| 2007-02-23 | 1,995 | 1,996 | 1,995 | 1,995 | 9,500 | 1,995 |
| 2007-02-22 | 1,980 | 2,000 | 1,980 | 1,995 | 19,000 | 1,995 |
| 2007-02-21 | 1,980 | 1,981 | 1,969 | 1,980 | 8,000 | 1,980 |
| 2007-02-20 | 1,971 | 2,010 | 1,970 | 1,977 | 17,500 | 1,977 |
| 2007-02-19 | 1,998 | 1,999 | 1,960 | 1,960 | 2,500 | 1,960 |
| 2007-02-16 | 2,000 | 2,000 | 2,000 | 2,000 | 500 | 2,000 |
| 2007-02-15 | 1,990 | 2,000 | 1,990 | 2,000 | 3,000 | 2,000 |
| 2007-02-14 | 1,999 | 2,010 | 1,989 | 2,010 | 3,000 | 2,010 |
| 2007-02-13 | 1,960 | 2,010 | 1,960 | 2,000 | 9,000 | 2,000 |
| 2007-02-09 | 1,920 | 1,941 | 1,920 | 1,940 | 13,000 | 1,940 |
| 2007-02-08 | 1,910 | 1,920 | 1,910 | 1,916 | 10,500 | 1,916 |
| 2007-02-07 | 1,910 | 1,911 | 1,908 | 1,911 | 7,500 | 1,911 |
| 2007-02-06 | 1,904 | 1,910 | 1,902 | 1,905 | 4,500 | 1,905 |
| 2007-02-05 | 1,913 | 1,914 | 1,899 | 1,903 | 9,500 | 1,903 |
| 2007-02-02 | 1,920 | 1,931 | 1,920 | 1,925 | 9,000 | 1,925 |
| 2007-02-01 | 1,940 | 1,940 | 1,916 | 1,919 | 6,000 | 1,919 |
| 2007-01-31 | 1,913 | 1,929 | 1,913 | 1,929 | 1,500 | 1,929 |
| 2007-01-30 | 1,920 | 1,925 | 1,913 | 1,913 | 6,500 | 1,913 |
| 2007-01-29 | 1,920 | 1,920 | 1,920 | 1,920 | 500 | 1,920 |
| 2007-01-26 | 1,895 | 1,932 | 1,894 | 1,932 | 6,000 | 1,932 |
| 2007-01-25 | 1,890 | 1,891 | 1,890 | 1,890 | 7,000 | 1,890 |
| 2007-01-24 | 1,890 | 1,895 | 1,884 | 1,885 | 6,500 | 1,885 |
| 2007-01-23 | 1,890 | 1,891 | 1,889 | 1,891 | 21,000 | 1,891 |
| 2007-01-22 | 1,890 | 1,895 | 1,890 | 1,890 | 3,500 | 1,890 |
| 2007-01-19 | 1,900 | 1,901 | 1,879 | 1,891 | 6,000 | 1,891 |
| 2007-01-18 | 1,883 | 1,901 | 1,883 | 1,900 | 3,000 | 1,900 |
| 2007-01-17 | 1,909 | 1,910 | 1,873 | 1,900 | 7,000 | 1,900 |
| 2007-01-16 | 1,923 | 1,924 | 1,909 | 1,909 | 5,000 | 1,909 |
| 2007-01-15 | 1,900 | 1,932 | 1,900 | 1,923 | 5,500 | 1,923 |
| 2007-01-12 | 1,866 | 1,895 | 1,865 | 1,894 | 4,500 | 1,894 |
| 2007-01-11 | 1,871 | 1,871 | 1,845 | 1,865 | 4,000 | 1,865 |
| 2007-01-10 | 1,835 | 1,842 | 1,830 | 1,840 | 11,500 | 1,840 |
| 2007-01-09 | 1,832 | 1,841 | 1,831 | 1,835 | 16,500 | 1,835 |
| 2007-01-05 | 1,831 | 1,835 | 1,820 | 1,830 | 23,500 | 1,830 |
| 2007-01-04 | 1,819 | 1,831 | 1,819 | 1,830 | 6,000 | 1,830 |
分割・併合履歴 ： なし
