7521 (株)ムサシ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,106 | 1,120 | 1,101 | 1,110 | 3,000 | 1,110 |
| 2009-12-29 | 1,124 | 1,124 | 1,090 | 1,090 | 2,500 | 1,090 |
| 2009-12-28 | 1,052 | 1,124 | 1,052 | 1,120 | 11,000 | 1,120 |
| 2009-12-25 | 1,032 | 1,045 | 1,032 | 1,045 | 10,500 | 1,045 |
| 2009-12-24 | 1,030 | 1,030 | 1,025 | 1,029 | 11,000 | 1,029 |
| 2009-12-22 | 1,021 | 1,030 | 1,021 | 1,030 | 5,500 | 1,030 |
| 2009-12-21 | 1,030 | 1,047 | 1,019 | 1,020 | 6,500 | 1,020 |
| 2009-12-18 | 1,030 | 1,030 | 1,030 | 1,030 | 5,500 | 1,030 |
| 2009-12-17 | 1,028 | 1,040 | 1,015 | 1,030 | 4,000 | 1,030 |
| 2009-12-16 | 1,009 | 1,029 | 1,009 | 1,028 | 1,500 | 1,028 |
| 2009-12-15 | 1,029 | 1,045 | 1,001 | 1,029 | 7,000 | 1,029 |
| 2009-12-14 | 1,009 | 1,009 | 1,009 | 1,009 | 3,000 | 1,009 |
| 2009-12-11 | 1,002 | 1,002 | 990 | 990 | 8,500 | 990 |
| 2009-12-10 | 985 | 985 | 983 | 983 | 2,000 | 983 |
| 2009-12-09 | 1,000 | 1,000 | 983 | 990 | 22,000 | 990 |
| 2009-12-08 | 1,001 | 1,001 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2009-12-07 | 1,014 | 1,025 | 998 | 1,020 | 7,000 | 1,020 |
| 2009-12-04 | 983 | 995 | 980 | 990 | 15,000 | 990 |
| 2009-12-03 | 980 | 984 | 976 | 983 | 14,000 | 983 |
| 2009-12-02 | 973 | 997 | 973 | 980 | 4,000 | 980 |
| 2009-12-01 | 980 | 980 | 963 | 963 | 9,500 | 963 |
| 2009-11-30 | 990 | 990 | 962 | 973 | 3,000 | 973 |
| 2009-11-27 | 995 | 995 | 992 | 992 | 1,000 | 992 |
| 2009-11-26 | 1,069 | 1,069 | 1,050 | 1,050 | 2,500 | 1,050 |
| 2009-11-25 | 1,050 | 1,078 | 1,050 | 1,078 | 4,500 | 1,078 |
| 2009-11-24 | 1,021 | 1,041 | 1,021 | 1,030 | 5,500 | 1,030 |
| 2009-11-20 | 997 | 1,000 | 997 | 997 | 4,000 | 997 |
| 2009-11-19 | 1,012 | 1,032 | 961 | 961 | 14,500 | 961 |
| 2009-11-18 | 1,059 | 1,059 | 1,032 | 1,032 | 1,000 | 1,032 |
| 2009-11-17 | 1,070 | 1,070 | 1,050 | 1,050 | 4,500 | 1,050 |
| 2009-11-16 | 1,051 | 1,060 | 1,051 | 1,060 | 2,000 | 1,060 |
| 2009-11-13 | 1,061 | 1,061 | 1,052 | 1,052 | 5,500 | 1,052 |
| 2009-11-12 | 1,065 | 1,073 | 1,061 | 1,065 | 3,000 | 1,065 |
| 2009-11-11 | 1,056 | 1,056 | 1,055 | 1,055 | 2,500 | 1,055 |
| 2009-11-10 | 1,065 | 1,065 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2009-11-09 | 1,058 | 1,065 | 1,058 | 1,065 | 2,000 | 1,065 |
| 2009-11-06 | 1,051 | 1,079 | 1,050 | 1,055 | 4,000 | 1,055 |
| 2009-11-05 | 1,070 | 1,070 | 1,070 | 1,070 | 500 | 1,070 |
| 2009-11-04 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2009-11-02 | 1,097 | 1,097 | 1,097 | 1,097 | 500 | 1,097 |
| 2009-10-29 | 1,100 | 1,100 | 1,057 | 1,057 | 4,000 | 1,057 |
| 2009-10-28 | 1,070 | 1,134 | 1,070 | 1,120 | 2,500 | 1,120 |
| 2009-10-27 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 | 1,071 |
| 2009-10-26 | 1,067 | 1,071 | 1,065 | 1,071 | 2,500 | 1,071 |
| 2009-10-23 | 1,040 | 1,047 | 1,038 | 1,047 | 19,000 | 1,047 |
| 2009-10-22 | 1,080 | 1,080 | 1,045 | 1,045 | 29,500 | 1,045 |
| 2009-10-21 | 1,120 | 1,120 | 1,075 | 1,081 | 17,000 | 1,081 |
| 2009-10-20 | 1,150 | 1,150 | 1,120 | 1,122 | 23,000 | 1,122 |
| 2009-10-19 | 1,155 | 1,165 | 1,155 | 1,165 | 1,500 | 1,165 |
| 2009-10-16 | 1,157 | 1,170 | 1,155 | 1,170 | 3,000 | 1,170 |
| 2009-10-15 | 1,165 | 1,165 | 1,161 | 1,161 | 1,000 | 1,161 |
| 2009-10-14 | 1,161 | 1,189 | 1,161 | 1,189 | 1,500 | 1,189 |
| 2009-10-13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,500 | 1,160 |
| 2009-10-09 | 1,151 | 1,151 | 1,150 | 1,151 | 2,000 | 1,151 |
| 2009-10-08 | 1,156 | 1,160 | 1,153 | 1,153 | 9,500 | 1,153 |
| 2009-10-07 | 1,204 | 1,204 | 1,172 | 1,173 | 3,500 | 1,173 |
| 2009-10-06 | 1,180 | 1,180 | 1,180 | 1,180 | 3,500 | 1,180 |
| 2009-10-05 | 1,181 | 1,181 | 1,181 | 1,181 | 1,000 | 1,181 |
| 2009-10-02 | 1,195 | 1,195 | 1,181 | 1,181 | 4,000 | 1,181 |
| 2009-10-01 | 1,252 | 1,252 | 1,210 | 1,210 | 3,500 | 1,210 |
| 2009-09-30 | 1,212 | 1,212 | 1,212 | 1,212 | 500 | 1,212 |
| 2009-09-29 | 1,212 | 1,212 | 1,212 | 1,212 | 1,500 | 1,212 |
| 2009-09-28 | 1,215 | 1,215 | 1,209 | 1,212 | 5,500 | 1,212 |
| 2009-09-25 | 1,300 | 1,300 | 1,275 | 1,275 | 5,000 | 1,275 |
| 2009-09-24 | 1,253 | 1,300 | 1,253 | 1,300 | 19,500 | 1,300 |
| 2009-09-18 | 1,163 | 1,234 | 1,163 | 1,229 | 16,000 | 1,229 |
| 2009-09-17 | 1,188 | 1,188 | 1,170 | 1,170 | 11,500 | 1,170 |
| 2009-09-16 | 1,209 | 1,209 | 1,190 | 1,190 | 7,000 | 1,190 |
| 2009-09-15 | 1,208 | 1,209 | 1,207 | 1,209 | 6,000 | 1,209 |
| 2009-09-14 | 1,220 | 1,220 | 1,220 | 1,220 | 1,500 | 1,220 |
| 2009-09-11 | 1,230 | 1,240 | 1,220 | 1,220 | 5,000 | 1,220 |
| 2009-09-10 | 1,255 | 1,255 | 1,255 | 1,255 | 3,000 | 1,255 |
| 2009-09-09 | 1,250 | 1,255 | 1,245 | 1,255 | 1,500 | 1,255 |
| 2009-09-07 | 1,225 | 1,265 | 1,225 | 1,250 | 4,000 | 1,250 |
| 2009-09-04 | 1,260 | 1,300 | 1,260 | 1,265 | 4,000 | 1,265 |
| 2009-09-03 | 1,234 | 1,250 | 1,222 | 1,250 | 4,500 | 1,250 |
| 2009-09-02 | 1,226 | 1,226 | 1,215 | 1,220 | 3,000 | 1,220 |
| 2009-09-01 | 1,211 | 1,226 | 1,207 | 1,226 | 7,000 | 1,226 |
| 2009-08-31 | 1,270 | 1,270 | 1,223 | 1,226 | 13,500 | 1,226 |
| 2009-08-28 | 1,254 | 1,265 | 1,242 | 1,265 | 37,000 | 1,265 |
| 2009-08-27 | 1,338 | 1,338 | 1,272 | 1,281 | 12,500 | 1,281 |
| 2009-08-26 | 1,365 | 1,365 | 1,341 | 1,350 | 5,500 | 1,350 |
| 2009-08-25 | 1,311 | 1,340 | 1,311 | 1,338 | 16,500 | 1,338 |
| 2009-08-24 | 1,339 | 1,339 | 1,310 | 1,311 | 18,500 | 1,311 |
| 2009-08-21 | 1,370 | 1,370 | 1,340 | 1,340 | 7,500 | 1,340 |
| 2009-08-20 | 1,386 | 1,390 | 1,321 | 1,350 | 22,500 | 1,350 |
| 2009-08-19 | 1,455 | 1,467 | 1,385 | 1,385 | 15,500 | 1,385 |
| 2009-08-18 | 1,450 | 1,480 | 1,450 | 1,450 | 7,000 | 1,450 |
| 2009-08-17 | 1,425 | 1,450 | 1,425 | 1,450 | 15,000 | 1,450 |
| 2009-08-14 | 1,465 | 1,465 | 1,421 | 1,422 | 17,000 | 1,422 |
| 2009-08-13 | 1,470 | 1,480 | 1,459 | 1,465 | 10,000 | 1,465 |
| 2009-08-12 | 1,507 | 1,507 | 1,470 | 1,505 | 12,000 | 1,505 |
| 2009-08-11 | 1,521 | 1,525 | 1,483 | 1,522 | 9,500 | 1,522 |
| 2009-08-10 | 1,494 | 1,540 | 1,491 | 1,518 | 16,500 | 1,518 |
| 2009-08-07 | 1,432 | 1,480 | 1,432 | 1,474 | 12,000 | 1,474 |
| 2009-08-06 | 1,460 | 1,460 | 1,430 | 1,432 | 16,000 | 1,432 |
| 2009-08-05 | 1,491 | 1,493 | 1,465 | 1,465 | 11,500 | 1,465 |
| 2009-08-04 | 1,500 | 1,520 | 1,487 | 1,500 | 13,500 | 1,500 |
| 2009-08-03 | 1,500 | 1,528 | 1,490 | 1,528 | 10,000 | 1,528 |
| 2009-07-31 | 1,523 | 1,545 | 1,483 | 1,520 | 23,000 | 1,520 |
| 2009-07-30 | 1,560 | 1,560 | 1,527 | 1,539 | 7,000 | 1,539 |
| 2009-07-29 | 1,560 | 1,562 | 1,520 | 1,559 | 13,000 | 1,559 |
| 2009-07-28 | 1,565 | 1,575 | 1,560 | 1,560 | 8,000 | 1,560 |
| 2009-07-27 | 1,566 | 1,600 | 1,560 | 1,561 | 33,000 | 1,561 |
| 2009-07-24 | 1,560 | 1,560 | 1,504 | 1,550 | 43,000 | 1,550 |
| 2009-07-23 | 1,600 | 1,638 | 1,536 | 1,566 | 84,500 | 1,566 |
| 2009-07-22 | 1,596 | 1,599 | 1,564 | 1,564 | 47,500 | 1,564 |
| 2009-07-21 | 1,580 | 1,583 | 1,511 | 1,540 | 58,000 | 1,540 |
| 2009-07-17 | 1,430 | 1,450 | 1,420 | 1,445 | 21,500 | 1,445 |
| 2009-07-16 | 1,540 | 1,544 | 1,480 | 1,520 | 26,500 | 1,520 |
| 2009-07-15 | 1,436 | 1,525 | 1,400 | 1,506 | 45,000 | 1,506 |
| 2009-07-14 | 1,440 | 1,440 | 1,328 | 1,376 | 37,500 | 1,376 |
| 2009-07-13 | 1,552 | 1,595 | 1,405 | 1,475 | 38,000 | 1,475 |
| 2009-07-10 | 1,499 | 1,525 | 1,485 | 1,525 | 10,000 | 1,525 |
| 2009-07-09 | 1,590 | 1,590 | 1,501 | 1,520 | 32,500 | 1,520 |
| 2009-07-08 | 1,690 | 1,695 | 1,578 | 1,599 | 29,000 | 1,599 |
| 2009-07-07 | 1,735 | 1,735 | 1,687 | 1,695 | 12,500 | 1,695 |
| 2009-07-06 | 1,735 | 1,760 | 1,704 | 1,734 | 36,000 | 1,734 |
| 2009-07-03 | 1,680 | 1,710 | 1,660 | 1,682 | 20,500 | 1,682 |
| 2009-07-02 | 1,744 | 1,763 | 1,644 | 1,700 | 42,500 | 1,700 |
| 2009-07-01 | 1,710 | 1,738 | 1,694 | 1,738 | 29,000 | 1,738 |
| 2009-06-30 | 1,622 | 1,660 | 1,620 | 1,660 | 14,000 | 1,660 |
| 2009-06-29 | 1,599 | 1,620 | 1,599 | 1,608 | 32,000 | 1,608 |
| 2009-06-26 | 1,580 | 1,599 | 1,575 | 1,589 | 21,000 | 1,589 |
| 2009-06-25 | 1,579 | 1,579 | 1,570 | 1,579 | 9,000 | 1,579 |
| 2009-06-24 | 1,570 | 1,580 | 1,570 | 1,570 | 4,500 | 1,570 |
| 2009-06-23 | 1,579 | 1,579 | 1,550 | 1,557 | 6,500 | 1,557 |
| 2009-06-22 | 1,540 | 1,585 | 1,540 | 1,585 | 15,000 | 1,585 |
| 2009-06-19 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 1,540 |
| 2009-06-18 | 1,551 | 1,570 | 1,540 | 1,540 | 5,500 | 1,540 |
| 2009-06-17 | 1,566 | 1,573 | 1,550 | 1,550 | 14,000 | 1,550 |
| 2009-06-16 | 1,561 | 1,561 | 1,516 | 1,545 | 15,000 | 1,545 |
| 2009-06-15 | 1,525 | 1,531 | 1,510 | 1,531 | 8,500 | 1,531 |
| 2009-06-12 | 1,525 | 1,530 | 1,508 | 1,508 | 5,000 | 1,508 |
| 2009-06-11 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2009-06-10 | 1,476 | 1,500 | 1,467 | 1,474 | 6,500 | 1,474 |
| 2009-06-09 | 1,535 | 1,535 | 1,475 | 1,476 | 16,000 | 1,476 |
| 2009-06-08 | 1,560 | 1,560 | 1,535 | 1,535 | 9,000 | 1,535 |
| 2009-06-05 | 1,553 | 1,558 | 1,530 | 1,558 | 11,000 | 1,558 |
| 2009-06-04 | 1,490 | 1,565 | 1,490 | 1,553 | 14,500 | 1,553 |
| 2009-06-03 | 1,480 | 1,490 | 1,475 | 1,490 | 5,000 | 1,490 |
| 2009-06-02 | 1,450 | 1,489 | 1,450 | 1,470 | 8,000 | 1,470 |
| 2009-06-01 | 1,441 | 1,460 | 1,441 | 1,460 | 7,000 | 1,460 |
| 2009-05-29 | 1,450 | 1,450 | 1,440 | 1,440 | 4,000 | 1,440 |
| 2009-05-28 | 1,470 | 1,470 | 1,460 | 1,460 | 3,000 | 1,460 |
| 2009-05-27 | 1,483 | 1,493 | 1,460 | 1,460 | 6,500 | 1,460 |
| 2009-05-26 | 1,409 | 1,450 | 1,400 | 1,450 | 13,000 | 1,450 |
| 2009-05-25 | 1,350 | 1,380 | 1,315 | 1,375 | 7,500 | 1,375 |
| 2009-05-22 | 1,355 | 1,380 | 1,350 | 1,350 | 17,000 | 1,350 |
| 2009-05-21 | 1,405 | 1,405 | 1,385 | 1,385 | 13,500 | 1,385 |
| 2009-05-20 | 1,400 | 1,410 | 1,360 | 1,380 | 42,000 | 1,380 |
| 2009-05-19 | 1,301 | 1,305 | 1,300 | 1,300 | 9,500 | 1,300 |
| 2009-05-18 | 1,300 | 1,301 | 1,300 | 1,300 | 10,500 | 1,300 |
| 2009-05-15 | 1,300 | 1,310 | 1,300 | 1,305 | 9,500 | 1,305 |
| 2009-05-14 | 1,300 | 1,310 | 1,300 | 1,310 | 5,000 | 1,310 |
| 2009-05-13 | 1,288 | 1,300 | 1,288 | 1,300 | 2,500 | 1,300 |
| 2009-05-12 | 1,288 | 1,288 | 1,276 | 1,288 | 2,500 | 1,288 |
| 2009-05-11 | 1,288 | 1,289 | 1,288 | 1,289 | 3,500 | 1,289 |
| 2009-05-08 | 1,298 | 1,299 | 1,260 | 1,289 | 14,000 | 1,289 |
| 2009-05-07 | 1,300 | 1,300 | 1,299 | 1,300 | 3,000 | 1,300 |
| 2009-05-01 | 1,260 | 1,285 | 1,260 | 1,285 | 2,500 | 1,285 |
| 2009-04-30 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 1,260 |
| 2009-04-27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2009-04-24 | 1,285 | 1,285 | 1,255 | 1,255 | 1,000 | 1,255 |
| 2009-04-23 | 1,285 | 1,285 | 1,285 | 1,285 | 2,000 | 1,285 |
| 2009-04-21 | 1,260 | 1,265 | 1,256 | 1,265 | 2,500 | 1,265 |
| 2009-04-16 | 1,279 | 1,290 | 1,279 | 1,290 | 4,500 | 1,290 |
| 2009-04-15 | 1,280 | 1,280 | 1,280 | 1,280 | 500 | 1,280 |
| 2009-04-14 | 1,300 | 1,300 | 1,290 | 1,290 | 1,500 | 1,290 |
| 2009-04-13 | 1,300 | 1,300 | 1,297 | 1,297 | 2,500 | 1,297 |
| 2009-04-10 | 1,287 | 1,297 | 1,287 | 1,297 | 1,500 | 1,297 |
| 2009-04-09 | 1,267 | 1,286 | 1,267 | 1,286 | 2,500 | 1,286 |
| 2009-04-08 | 1,263 | 1,267 | 1,263 | 1,267 | 1,000 | 1,267 |
| 2009-04-07 | 1,230 | 1,280 | 1,230 | 1,263 | 11,500 | 1,263 |
| 2009-04-06 | 1,289 | 1,289 | 1,262 | 1,263 | 4,500 | 1,263 |
| 2009-04-03 | 1,275 | 1,275 | 1,270 | 1,275 | 5,500 | 1,275 |
| 2009-04-02 | 1,275 | 1,275 | 1,275 | 1,275 | 1,500 | 1,275 |
| 2009-04-01 | 1,260 | 1,280 | 1,260 | 1,260 | 3,500 | 1,260 |
| 2009-03-31 | 1,299 | 1,299 | 1,299 | 1,299 | 500 | 1,299 |
| 2009-03-30 | 1,300 | 1,300 | 1,300 | 1,300 | 2,500 | 1,300 |
| 2009-03-27 | 1,244 | 1,244 | 1,244 | 1,244 | 1,500 | 1,244 |
| 2009-03-26 | 1,224 | 1,244 | 1,224 | 1,244 | 1,000 | 1,244 |
| 2009-03-25 | 1,234 | 1,234 | 1,234 | 1,234 | 1,000 | 1,234 |
| 2009-03-24 | 1,220 | 1,220 | 1,210 | 1,210 | 1,500 | 1,210 |
| 2009-03-23 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2009-03-19 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2009-03-18 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2009-03-17 | 1,189 | 1,200 | 1,189 | 1,200 | 3,000 | 1,200 |
| 2009-03-13 | 1,183 | 1,183 | 1,182 | 1,182 | 1,000 | 1,182 |
| 2009-03-12 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 1,210 |
| 2009-03-11 | 1,200 | 1,210 | 1,200 | 1,210 | 3,500 | 1,210 |
| 2009-03-10 | 1,250 | 1,250 | 1,190 | 1,205 | 5,000 | 1,205 |
| 2009-03-09 | 1,275 | 1,275 | 1,275 | 1,275 | 500 | 1,275 |
| 2009-03-06 | 1,255 | 1,255 | 1,255 | 1,255 | 500 | 1,255 |
| 2009-03-05 | 1,305 | 1,305 | 1,305 | 1,305 | 500 | 1,305 |
| 2009-03-04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2009-03-03 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 1,300 |
| 2009-03-02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2009-02-25 | 1,320 | 1,320 | 1,294 | 1,294 | 1,000 | 1,294 |
| 2009-02-24 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 1,300 |
| 2009-02-23 | 1,299 | 1,300 | 1,299 | 1,300 | 3,500 | 1,300 |
| 2009-02-18 | 1,288 | 1,300 | 1,250 | 1,288 | 4,500 | 1,288 |
| 2009-02-16 | 1,297 | 1,297 | 1,297 | 1,297 | 500 | 1,297 |
| 2009-02-13 | 1,234 | 1,300 | 1,234 | 1,300 | 2,500 | 1,300 |
| 2009-02-09 | 1,250 | 1,294 | 1,250 | 1,294 | 1,000 | 1,294 |
| 2009-02-04 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2009-02-02 | 1,265 | 1,292 | 1,265 | 1,292 | 2,500 | 1,292 |
| 2009-01-30 | 1,290 | 1,290 | 1,290 | 1,290 | 500 | 1,290 |
| 2009-01-26 | 1,346 | 1,346 | 1,339 | 1,339 | 1,500 | 1,339 |
| 2009-01-23 | 1,326 | 1,326 | 1,326 | 1,326 | 1,500 | 1,326 |
| 2009-01-22 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2009-01-19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,500 | 1,350 |
| 2009-01-16 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2009-01-14 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 1,350 |
| 2009-01-06 | 1,340 | 1,340 | 1,300 | 1,300 | 1,500 | 1,300 |
| 2009-01-05 | 1,340 | 1,340 | 1,340 | 1,340 | 500 | 1,340 |
分割・併合履歴 ： なし
