7521 (株)ムサシ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 1,340 | 1,340 | 1,340 | 1,340 | 1,500 | 1,340 |
| 2008-12-26 | 1,366 | 1,366 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2008-12-25 | 1,346 | 1,346 | 1,346 | 1,346 | 3,500 | 1,346 |
| 2008-12-24 | 1,326 | 1,326 | 1,326 | 1,326 | 2,500 | 1,326 |
| 2008-12-19 | 1,300 | 1,300 | 1,274 | 1,300 | 6,000 | 1,300 |
| 2008-12-18 | 1,271 | 1,300 | 1,271 | 1,300 | 2,000 | 1,300 |
| 2008-12-17 | 1,305 | 1,305 | 1,255 | 1,304 | 12,000 | 1,304 |
| 2008-12-16 | 1,363 | 1,363 | 1,280 | 1,280 | 5,500 | 1,280 |
| 2008-12-15 | 1,296 | 1,350 | 1,290 | 1,337 | 6,500 | 1,337 |
| 2008-12-12 | 1,208 | 1,260 | 1,208 | 1,260 | 1,500 | 1,260 |
| 2008-12-10 | 1,142 | 1,142 | 1,142 | 1,142 | 1,000 | 1,142 |
| 2008-12-09 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 1,140 |
| 2008-12-08 | 1,130 | 1,133 | 1,116 | 1,116 | 1,500 | 1,116 |
| 2008-12-04 | 1,110 | 1,110 | 1,110 | 1,110 | 500 | 1,110 |
| 2008-12-02 | 1,020 | 1,100 | 1,020 | 1,100 | 9,000 | 1,100 |
| 2008-12-01 | 1,019 | 1,020 | 1,019 | 1,020 | 2,000 | 1,020 |
| 2008-11-28 | 1,020 | 1,020 | 1,020 | 1,020 | 6,500 | 1,020 |
| 2008-11-27 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 1,020 |
| 2008-11-26 | 1,020 | 1,020 | 1,020 | 1,020 | 19,500 | 1,020 |
| 2008-11-25 | 1,020 | 1,020 | 1,020 | 1,020 | 20,000 | 1,020 |
| 2008-11-21 | 1,000 | 1,000 | 990 | 1,000 | 5,000 | 1,000 |
| 2008-11-20 | 1,030 | 1,033 | 1,030 | 1,033 | 1,500 | 1,033 |
| 2008-11-19 | 1,054 | 1,054 | 1,054 | 1,054 | 500 | 1,054 |
| 2008-11-18 | 1,052 | 1,052 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2008-11-13 | 1,070 | 1,070 | 1,051 | 1,051 | 1,000 | 1,051 |
| 2008-11-12 | 1,090 | 1,150 | 1,070 | 1,070 | 3,500 | 1,070 |
| 2008-11-11 | 1,098 | 1,100 | 1,090 | 1,090 | 1,500 | 1,090 |
| 2008-11-07 | 1,001 | 1,141 | 1,001 | 1,081 | 2,500 | 1,081 |
| 2008-11-06 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 1,060 |
| 2008-11-05 | 1,005 | 1,052 | 1,005 | 1,052 | 3,000 | 1,052 |
| 2008-11-04 | 1,020 | 1,025 | 1,020 | 1,025 | 1,500 | 1,025 |
| 2008-10-30 | 1,135 | 1,135 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2008-10-29 | 1,000 | 1,035 | 1,000 | 1,035 | 1,500 | 1,035 |
| 2008-10-28 | 940 | 970 | 920 | 970 | 4,500 | 970 |
| 2008-10-27 | 1,099 | 1,099 | 950 | 950 | 4,000 | 950 |
| 2008-10-24 | 1,096 | 1,120 | 1,096 | 1,100 | 5,500 | 1,100 |
| 2008-10-23 | 1,199 | 1,199 | 1,096 | 1,096 | 8,500 | 1,096 |
| 2008-10-22 | 1,334 | 1,334 | 1,215 | 1,215 | 3,500 | 1,215 |
| 2008-10-21 | 1,240 | 1,350 | 1,240 | 1,340 | 5,500 | 1,340 |
| 2008-10-20 | 1,240 | 1,250 | 1,240 | 1,240 | 8,000 | 1,240 |
| 2008-10-17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2008-10-16 | 930 | 1,050 | 920 | 1,050 | 6,500 | 1,050 |
| 2008-10-15 | 990 | 1,050 | 990 | 1,050 | 3,500 | 1,050 |
| 2008-10-14 | 950 | 950 | 950 | 950 | 2,500 | 950 |
| 2008-10-10 | 850 | 850 | 850 | 850 | 16,500 | 850 |
| 2008-10-09 | 1,130 | 1,194 | 1,030 | 1,050 | 16,500 | 1,050 |
| 2008-10-08 | 1,214 | 1,254 | 1,210 | 1,230 | 5,000 | 1,230 |
| 2008-10-07 | 1,350 | 1,370 | 1,350 | 1,360 | 3,500 | 1,360 |
| 2008-10-06 | 1,461 | 1,461 | 1,455 | 1,455 | 2,500 | 1,455 |
| 2008-10-03 | 1,520 | 1,535 | 1,502 | 1,535 | 2,000 | 1,535 |
| 2008-10-02 | 1,581 | 1,581 | 1,511 | 1,511 | 3,500 | 1,511 |
| 2008-10-01 | 1,600 | 1,600 | 1,581 | 1,581 | 1,000 | 1,581 |
| 2008-09-30 | 1,638 | 1,638 | 1,610 | 1,610 | 4,500 | 1,610 |
| 2008-09-29 | 1,701 | 1,701 | 1,680 | 1,680 | 3,500 | 1,680 |
| 2008-09-26 | 1,712 | 1,712 | 1,700 | 1,701 | 4,000 | 1,701 |
| 2008-09-25 | 1,700 | 1,700 | 1,690 | 1,700 | 6,000 | 1,700 |
| 2008-09-24 | 1,689 | 1,740 | 1,670 | 1,670 | 6,000 | 1,670 |
| 2008-09-22 | 1,606 | 1,656 | 1,606 | 1,656 | 2,500 | 1,656 |
| 2008-09-19 | 1,600 | 1,650 | 1,600 | 1,602 | 6,500 | 1,602 |
| 2008-09-18 | 1,590 | 1,590 | 1,580 | 1,580 | 3,500 | 1,580 |
| 2008-09-17 | 1,591 | 1,600 | 1,590 | 1,600 | 6,000 | 1,600 |
| 2008-09-16 | 1,599 | 1,601 | 1,599 | 1,601 | 2,500 | 1,601 |
| 2008-09-12 | 1,654 | 1,654 | 1,585 | 1,615 | 8,500 | 1,615 |
| 2008-09-11 | 1,655 | 1,655 | 1,655 | 1,655 | 2,000 | 1,655 |
| 2008-09-09 | 1,696 | 1,698 | 1,675 | 1,675 | 4,000 | 1,675 |
| 2008-09-08 | 1,700 | 1,700 | 1,680 | 1,697 | 3,500 | 1,697 |
| 2008-09-05 | 1,698 | 1,698 | 1,635 | 1,645 | 2,500 | 1,645 |
| 2008-09-04 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 2008-09-03 | 1,700 | 1,750 | 1,699 | 1,730 | 10,000 | 1,730 |
| 2008-09-02 | 1,688 | 1,700 | 1,675 | 1,699 | 15,000 | 1,699 |
| 2008-08-27 | 1,568 | 1,568 | 1,568 | 1,568 | 500 | 1,568 |
| 2008-08-25 | 1,570 | 1,600 | 1,570 | 1,600 | 3,500 | 1,600 |
| 2008-08-22 | 1,570 | 1,570 | 1,570 | 1,570 | 500 | 1,570 |
| 2008-08-21 | 1,594 | 1,594 | 1,594 | 1,594 | 500 | 1,594 |
| 2008-08-13 | 1,673 | 1,673 | 1,673 | 1,673 | 500 | 1,673 |
| 2008-08-12 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 1,600 |
| 2008-08-01 | 1,670 | 1,670 | 1,669 | 1,669 | 1,000 | 1,669 |
| 2008-07-31 | 1,670 | 1,670 | 1,670 | 1,670 | 500 | 1,670 |
| 2008-07-29 | 1,674 | 1,674 | 1,674 | 1,674 | 500 | 1,674 |
| 2008-07-28 | 1,642 | 1,642 | 1,642 | 1,642 | 500 | 1,642 |
| 2008-07-24 | 1,578 | 1,579 | 1,578 | 1,579 | 1,500 | 1,579 |
| 2008-07-23 | 1,669 | 1,669 | 1,669 | 1,669 | 2,500 | 1,669 |
| 2008-07-16 | 1,669 | 1,669 | 1,669 | 1,669 | 2,000 | 1,669 |
| 2008-07-11 | 1,672 | 1,672 | 1,669 | 1,669 | 1,000 | 1,669 |
| 2008-07-09 | 1,650 | 1,650 | 1,650 | 1,650 | 500 | 1,650 |
| 2008-07-08 | 1,644 | 1,650 | 1,644 | 1,650 | 1,000 | 1,650 |
| 2008-07-07 | 1,734 | 1,734 | 1,734 | 1,734 | 2,000 | 1,734 |
| 2008-07-04 | 1,785 | 1,785 | 1,700 | 1,700 | 6,000 | 1,700 |
| 2008-07-02 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 1,700 |
| 2008-07-01 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 1,700 |
| 2008-06-27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2008-06-26 | 1,701 | 1,701 | 1,701 | 1,701 | 500 | 1,701 |
| 2008-06-25 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 1,750 |
| 2008-06-24 | 1,740 | 1,740 | 1,720 | 1,720 | 1,000 | 1,720 |
| 2008-06-23 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 2008-06-20 | 1,740 | 1,740 | 1,690 | 1,740 | 3,000 | 1,740 |
| 2008-06-19 | 1,779 | 1,889 | 1,778 | 1,852 | 7,500 | 1,852 |
| 2008-06-18 | 1,745 | 1,745 | 1,744 | 1,744 | 6,500 | 1,744 |
| 2008-06-17 | 1,708 | 1,710 | 1,708 | 1,710 | 1,000 | 1,710 |
| 2008-06-16 | 1,700 | 1,700 | 1,675 | 1,675 | 1,500 | 1,675 |
| 2008-06-13 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 | 1,700 |
| 2008-06-12 | 1,630 | 1,700 | 1,630 | 1,700 | 4,000 | 1,700 |
| 2008-06-11 | 1,650 | 1,650 | 1,620 | 1,620 | 2,000 | 1,620 |
| 2008-06-10 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2008-06-09 | 1,630 | 1,630 | 1,630 | 1,630 | 500 | 1,630 |
| 2008-06-06 | 1,603 | 1,630 | 1,603 | 1,630 | 3,000 | 1,630 |
| 2008-06-05 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 1,600 |
| 2008-06-04 | 1,600 | 1,600 | 1,600 | 1,600 | 2,500 | 1,600 |
| 2008-05-27 | 1,601 | 1,601 | 1,601 | 1,601 | 500 | 1,601 |
| 2008-05-26 | 1,669 | 1,670 | 1,600 | 1,600 | 4,000 | 1,600 |
| 2008-05-23 | 1,632 | 1,675 | 1,632 | 1,670 | 3,500 | 1,670 |
| 2008-05-22 | 1,505 | 1,600 | 1,505 | 1,600 | 1,500 | 1,600 |
| 2008-05-21 | 1,594 | 1,600 | 1,500 | 1,600 | 5,000 | 1,600 |
| 2008-05-20 | 1,750 | 1,750 | 1,640 | 1,640 | 2,000 | 1,640 |
| 2008-05-19 | 1,550 | 1,600 | 1,530 | 1,600 | 4,500 | 1,600 |
| 2008-05-16 | 1,495 | 1,520 | 1,495 | 1,520 | 2,500 | 1,520 |
| 2008-05-15 | 1,489 | 1,499 | 1,489 | 1,490 | 4,000 | 1,490 |
| 2008-05-14 | 1,466 | 1,500 | 1,466 | 1,494 | 11,500 | 1,494 |
| 2008-05-13 | 1,460 | 1,465 | 1,460 | 1,465 | 7,500 | 1,465 |
| 2008-05-12 | 1,440 | 1,470 | 1,440 | 1,460 | 6,500 | 1,460 |
| 2008-05-09 | 1,443 | 1,445 | 1,440 | 1,440 | 7,000 | 1,440 |
| 2008-05-08 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,440 |
| 2008-05-07 | 1,400 | 1,440 | 1,400 | 1,440 | 1,500 | 1,440 |
| 2008-05-02 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2008-05-01 | 1,420 | 1,449 | 1,420 | 1,444 | 10,500 | 1,444 |
| 2008-04-30 | 1,430 | 1,450 | 1,430 | 1,430 | 2,500 | 1,430 |
| 2008-04-28 | 1,420 | 1,430 | 1,420 | 1,427 | 5,500 | 1,427 |
| 2008-04-25 | 1,410 | 1,424 | 1,410 | 1,411 | 7,500 | 1,411 |
| 2008-04-24 | 1,410 | 1,410 | 1,410 | 1,410 | 4,500 | 1,410 |
| 2008-04-23 | 1,430 | 1,430 | 1,410 | 1,410 | 6,500 | 1,410 |
| 2008-04-22 | 1,410 | 1,411 | 1,410 | 1,410 | 4,500 | 1,410 |
| 2008-04-21 | 1,405 | 1,410 | 1,401 | 1,410 | 2,000 | 1,410 |
| 2008-04-18 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2008-04-17 | 1,400 | 1,410 | 1,395 | 1,400 | 4,000 | 1,400 |
| 2008-04-16 | 1,419 | 1,420 | 1,400 | 1,400 | 14,000 | 1,400 |
| 2008-04-15 | 1,419 | 1,425 | 1,419 | 1,425 | 2,000 | 1,425 |
| 2008-04-14 | 1,400 | 1,400 | 1,395 | 1,399 | 9,000 | 1,399 |
| 2008-04-11 | 1,390 | 1,396 | 1,390 | 1,396 | 3,500 | 1,396 |
| 2008-04-09 | 1,400 | 1,400 | 1,390 | 1,400 | 6,500 | 1,400 |
| 2008-04-08 | 1,400 | 1,400 | 1,384 | 1,400 | 7,000 | 1,400 |
| 2008-04-07 | 1,385 | 1,395 | 1,385 | 1,395 | 1,000 | 1,395 |
| 2008-04-04 | 1,400 | 1,420 | 1,400 | 1,400 | 6,500 | 1,400 |
| 2008-04-03 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2008-04-01 | 1,400 | 1,400 | 1,400 | 1,400 | 2,500 | 1,400 |
| 2008-03-31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2008-03-28 | 1,400 | 1,400 | 1,399 | 1,400 | 2,500 | 1,400 |
| 2008-03-27 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2008-03-25 | 1,419 | 1,419 | 1,302 | 1,400 | 11,500 | 1,400 |
| 2008-03-24 | 1,420 | 1,450 | 1,420 | 1,450 | 6,000 | 1,450 |
| 2008-03-21 | 1,422 | 1,422 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2008-03-19 | 1,420 | 1,420 | 1,416 | 1,417 | 3,000 | 1,417 |
| 2008-03-18 | 1,449 | 1,449 | 1,340 | 1,350 | 3,000 | 1,350 |
| 2008-03-17 | 1,445 | 1,449 | 1,445 | 1,449 | 1,000 | 1,449 |
| 2008-03-14 | 1,404 | 1,404 | 1,396 | 1,396 | 1,500 | 1,396 |
| 2008-03-11 | 1,400 | 1,402 | 1,335 | 1,402 | 2,000 | 1,402 |
| 2008-03-10 | 1,401 | 1,402 | 1,400 | 1,400 | 6,500 | 1,400 |
| 2008-03-07 | 1,431 | 1,431 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2008-03-06 | 1,452 | 1,452 | 1,452 | 1,452 | 500 | 1,452 |
| 2008-03-05 | 1,450 | 1,451 | 1,450 | 1,451 | 1,000 | 1,451 |
| 2008-03-04 | 1,502 | 1,502 | 1,502 | 1,502 | 500 | 1,502 |
| 2008-03-03 | 1,498 | 1,498 | 1,498 | 1,498 | 500 | 1,498 |
| 2008-02-29 | 1,482 | 1,485 | 1,449 | 1,483 | 13,500 | 1,483 |
| 2008-02-28 | 1,480 | 1,480 | 1,480 | 1,480 | 500 | 1,480 |
| 2008-02-27 | 1,471 | 1,471 | 1,470 | 1,470 | 13,000 | 1,470 |
| 2008-02-26 | 1,470 | 1,471 | 1,470 | 1,470 | 2,000 | 1,470 |
| 2008-02-25 | 1,468 | 1,471 | 1,430 | 1,470 | 26,000 | 1,470 |
| 2008-02-22 | 1,465 | 1,470 | 1,450 | 1,470 | 10,000 | 1,470 |
| 2008-02-21 | 1,470 | 1,471 | 1,400 | 1,405 | 21,000 | 1,405 |
| 2008-02-20 | 1,679 | 1,679 | 1,470 | 1,470 | 30,500 | 1,470 |
| 2008-02-19 | 1,652 | 1,700 | 1,590 | 1,680 | 6,500 | 1,680 |
| 2008-02-18 | 1,612 | 1,612 | 1,612 | 1,612 | 500 | 1,612 |
| 2008-02-07 | 1,609 | 1,614 | 1,609 | 1,614 | 4,000 | 1,614 |
| 2008-02-01 | 1,670 | 1,670 | 1,667 | 1,670 | 7,000 | 1,670 |
| 2008-01-30 | 1,675 | 1,675 | 1,675 | 1,675 | 500 | 1,675 |
| 2008-01-28 | 1,676 | 1,676 | 1,676 | 1,676 | 1,500 | 1,676 |
| 2008-01-25 | 1,686 | 1,715 | 1,686 | 1,715 | 2,000 | 1,715 |
| 2008-01-23 | 1,653 | 1,670 | 1,653 | 1,653 | 8,000 | 1,653 |
| 2008-01-22 | 1,701 | 1,702 | 1,653 | 1,653 | 10,500 | 1,653 |
| 2008-01-21 | 1,610 | 1,701 | 1,610 | 1,701 | 6,000 | 1,701 |
| 2008-01-18 | 1,701 | 1,702 | 1,700 | 1,701 | 6,000 | 1,701 |
| 2008-01-17 | 1,711 | 1,711 | 1,711 | 1,711 | 1,000 | 1,711 |
| 2008-01-16 | 1,739 | 1,740 | 1,726 | 1,726 | 5,500 | 1,726 |
| 2008-01-11 | 1,790 | 1,792 | 1,790 | 1,790 | 2,500 | 1,790 |
| 2008-01-09 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,830 |
| 2008-01-07 | 1,844 | 1,844 | 1,844 | 1,844 | 500 | 1,844 |
分割・併合履歴 ： なし
